Shares Magazine
3.44p-0.06 (-1.71%)24 Mar 2025, 16:22
Immupharma PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 21, 2025 | 3.40p | 3.80p | 3.25p | 3.50p | 3,064,638 |
| Mar 20, 2025 | 3.33p | 3.57p | 3.11p | 3.34p | 1,349,082 |
| Mar 19, 2025 | 3.40p | 3.57p | 3.11p | 3.40p | 1,671,357 |
| Mar 18, 2025 | 3.48p | 3.81p | 3.20p | 3.40p | 1,161,894 |
| Mar 17, 2025 | 3.32p | 3.90p | 3.30p | 3.56p | 6,061,838 |
| Mar 14, 2025 | 3.30p | 3.50p | 3.05p | 3.29p | 4,487,857 |
| Mar 13, 2025 | 3.90p | 4.50p | 3.32p | 3.40p | 13,912,413 |
| Mar 12, 2025 | 3.15p | 3.50p | 3.00p | 3.35p | 1,768,760 |
| Mar 11, 2025 | 3.20p | 3.50p | 3.00p | 3.25p | 2,657,441 |
| Mar 10, 2025 | 3.45p | 3.80p | 3.20p | 3.50p | 1,946,610 |
| Mar 7, 2025 | 3.20p | 3.60p | 3.10p | 3.46p | 3,414,151 |
| Mar 6, 2025 | 3.40p | 3.56p | 3.00p | 3.18p | 2,024,829 |
| Mar 5, 2025 | 3.40p | 3.60p | 3.20p | 3.30p | 2,102,477 |
| Mar 4, 2025 | 3.50p | 4.00p | 3.40p | 3.55p | 2,810,337 |
| Mar 3, 2025 | 3.65p | 4.00p | 3.50p | 3.53p | 1,971,127 |
| Feb 28, 2025 | 3.80p | 4.30p | 3.41p | 3.55p | 5,667,585 |
| Feb 27, 2025 | 3.92p | 4.40p | 3.82p | 3.83p | 1,312,513 |
| Feb 26, 2025 | 3.90p | 4.11p | 3.82p | 4.00p | 2,947,625 |
| Feb 25, 2025 | 4.16p | 4.28p | 3.82p | 3.90p | 4,565,153 |
| Feb 24, 2025 | 4.33p | 4.44p | 4.02p | 4.02p | 3,022,732 |
| Feb 21, 2025 | 4.55p | 4.90p | 4.12p | 4.20p | 2,628,081 |
| Feb 20, 2025 | 4.60p | 4.90p | 4.21p | 4.60p | 1,707,470 |
| Feb 19, 2025 | 4.48p | 5.30p | 4.00p | 4.67p | 10,332,572 |
| Feb 18, 2025 | 4.03p | 4.39p | 3.85p | 4.30p | 4,763,712 |
| Feb 17, 2025 | 4.04p | 4.39p | 3.90p | 3.92p | 3,859,790 |
| Feb 14, 2025 | 3.80p | 4.19p | 3.74p | 4.01p | 5,796,829 |
| Feb 13, 2025 | 4.01p | 4.25p | 3.75p | 3.80p | 14,641,863 |
| Feb 12, 2025 | 4.50p | 4.99p | 4.20p | 4.30p | 3,091,278 |
| Feb 11, 2025 | 4.81p | 5.30p | 4.50p | 4.70p | 3,498,121 |
| Feb 10, 2025 | 4.50p | 5.50p | 4.21p | 4.82p | 5,652,954 |
| Feb 7, 2025 | 3.91p | 5.70p | 3.60p | 4.58p | 14,753,391 |
| Feb 6, 2025 | 4.20p | 4.90p | 3.50p | 3.90p | 12,048,447 |
| Feb 5, 2025 | 5.02p | 5.30p | 4.00p | 4.51p | 7,630,794 |
| Feb 4, 2025 | 5.02p | 5.60p | 5.00p | 5.00p | 4,588,884 |
| Feb 3, 2025 | 5.02p | 5.54p | 4.70p | 5.10p | 4,054,294 |
| Jan 31, 2025 | 5.60p | 6.50p | 5.02p | 5.20p | 13,751,760 |
| Jan 30, 2025 | 4.52p | 5.80p | 4.00p | 5.40p | 11,400,562 |
| Jan 29, 2025 | 6.00p | 6.40p | 4.60p | 4.89p | 23,361,930 |
| Jan 28, 2025 | 5.90p | 7.40p | 5.10p | 5.90p | 64,061,822 |
| Jan 27, 2025 | 4.50p | 7.14p | 3.70p | 5.50p | 49,527,034 |
| Jan 24, 2025 | 3.60p | 4.50p | 3.00p | 4.05p | 31,254,335 |
| Jan 23, 2025 | 2.74p | 3.60p | 2.63p | 3.60p | 5,919,619 |
| Jan 22, 2025 | 2.84p | 3.50p | 2.68p | 2.83p | 6,027,129 |
| Jan 21, 2025 | 3.00p | 3.40p | 2.60p | 3.08p | 3,058,403 |
| Jan 20, 2025 | 3.55p | 3.94p | 3.00p | 3.15p | 7,811,129 |
| Jan 17, 2025 | 2.41p | 3.60p | 2.41p | 3.35p | 9,729,341 |
| Jan 16, 2025 | 3.09p | 3.09p | 2.30p | 2.63p | 4,926,494 |
| Jan 15, 2025 | 3.21p | 3.49p | 2.76p | 2.90p | 10,956,385 |
| Jan 14, 2025 | 4.00p | 4.00p | 3.20p | 3.20p | 13,200,715 |
| Jan 13, 2025 | 3.80p | 4.40p | 3.00p | 3.75p | 19,975,595 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Pershing Square Holdings LTD | 3,906.00 | 3.94 |
| Asos PLC | 312.40 | 3.51 |
| Baillie Gifford Us Growth Trust PLC | 237.00 | 3.49 |
| Bellway PLC | 2,412.00 | 3.34 |
| Wizz Air Holdings PLC | 1,705.00 | 3.33 |
| Polar Capital Technology Trust PLC | 317.00 | 3.26 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Energean PLC | 815.50 | -6.53 |
| Oxford Nanopore Technologies PLC | 104.30 | -6.46 |
| Aston Martin Lagonda Global Holdings PLC | 72.75 | -4.65 |
| Harbour Energy PLC | 195.45 | -4.47 |
| Vodafone Group PLC | 72.00 | -4.43 |
| Discoverie Group PLC | 572.00 | -3.70 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.