Immupharma Plc (IMM.GB)
AQSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.85 | -17 | 5 | 5 | 3.744 | 414227 | 4.12272343 | DE |
| 4 | 0.85 | 25.7575757576 | 3.3 | 7.3 | 2.75 | 1162408 | 4.96623472 | DE |
| 12 | 2.55 | 159.375 | 1.6 | 7.3 | 0.9327 | 1015829 | 4.02207209 | DE |
| 26 | 2.25 | 118.421052632 | 1.9 | 7.3 | 0.9327 | 472319 | 3.90766607 | DE |
| 52 | 3 | 260.869565217 | 1.15 | 7.3 | 0.8544 | 307236 | 3.44793821 | DE |
| 156 | -3.35 | -44.6666666667 | 7.5 | 9.33 | 0.8544 | 167523 | 3.49563405 | DE |
| 260 | -10 | -70.6713780919 | 14.15 | 16.431 | 0.8544 | 159821 | 5.64232408 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739806500 | 4.15 | 0 | 0.00 | 4.15 | 4.25 | 3.94 | 398834 |
| 1739547420 | 4.15 | 0.33 | 8.64 | 3.82 | 4.15 | 3.744 | 696772 |
| 1739460900 | 3.82 | -0.58 | -13.18 | 4.15 | 4.25 | 3.775 | 643939 |
| 1739378040 | 4.4 | -0.35 | -7.37 | 4.75 | 4.75 | 4.335 | 122711 |
| 1739291220 | 4.75 | -0.25 | -5.00 | 5 | 5 | 4.6 | 208881 |
| 1739202480 | 5 | 0.4 | 8.70 | 4.6 | 5.5 | 4.6 | 343255 |
| 1738937700 | 4.6 | 0.4 | 9.52 | 4.2 | 5.3 | 4 | 1049178 |
| 1738855980 | 4.2 | -0.03 | -0.80 | 4.5 | 4.5 | 3.8148 | 923169 |
| 1738772880 | 4.2339 | -0.92 | -17.79 | 5.15 | 5.15 | 4.2339 | 933741 |
| 1738686480 | 5.15 | -0.05 | -0.96 | 5.2 | 5.35 | 5.11 | 284778 |
| 1738596900 | 5.2 | -0.2 | -3.70 | 5.25 | 5.42 | 4.9 | 16319 |
| 1738337520 | 5.4 | -0.1 | -1.82 | 5.65 | 6.25 | 5.3 | 863796 |
| 1738254840 | 5.5 | 0.69 | 14.26 | 4.8 | 5.599 | 4.2 | 1607765 |
| 1738165140 | 4.8137 | -1.29 | -21.09 | 6.2 | 6.2 | 4.5 | 2049275 |
| 1738078980 | 6.1 | 0.44 | 7.86 | 6 | 7.15 | 5.15 | 3088857 |
| 1737975300 | 5.6555 | 1.63 | 40.33 | 4.3 | 7.3 | 3.55 | 4976944 |
| 1737735960 | 4.03 | 0.98 | 32.13 | 3.5 | 4.6 | 3.3 | 3094138 |
| 1737649680 | 3.05 | 0 | 0.00 | 3.05 | 3.3 | 2.8815 | 261893 |
| 1737563340 | 3.05 | 0 | 0.00 | 3.05 | 3.05 | 3.05 | 0 |
| 1737476940 | 3.05 | 0 | 0.00 | 3.3 | 3.4266 | 2.75 | 521514 |
| 1737390480 | 3.05 | -0.39 | -11.36 | 3.15 | 3.78 | 3.05 | 1534775 |
| 1737131340 | 3.441 | 0.79 | 29.85 | 2.65 | 3.59 | 2.5099999 | 1939794 |
| 1737044940 | 2.65 | -0.4 | -13.11 | 3.05 | 3.05 | 2.46 | 342501 |
| 1736955300 | 3.05 | 0.4 | 15.09 | 3.05 | 3.39 | 2.8811 | 1875358 |
| 1736869080 | 2.65 | -1.2 | -31.17 | 3.85 | 4.1 | 2.65 | 2019249 |
| 1736782500 | 3.85 | 0.2 | 5.48 | 3.7 | 4.1444 | 3.322 | 2474345 |
| 1736524020 | 3.65 | -0.02 | -0.43 | 3.95 | 4.75 | 2.6 | 7400234 |
| 1736439600 | 3.6656 | 2.42 | 193.25 | 1.5 | 3.75 | 1.25 | 13360212 |
| 1736353620 | 1.25 | 0 | 0.00 | 1.25 | 1.3306 | 1.226 | 149204 |
| 1736264400 | 1.25 | 0 | 0.00 | 1.25 | 1.3286 | 1.25 | 112001 |
| 1736180880 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.2254 | 15000 |
| 1735918500 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.232 | 80685 |
| 1735832160 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.1829 | 3931 |
| 1735662660 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1735576260 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1735313700 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1735057680 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1734971280 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1734712200 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1734622440 | 1.25 | 0.2 | 19.05 | 1.05 | 1.25 | 1 | 0 |
| 1734536340 | 1.05 | 0 | 0.00 | 1.05 | 1.178 | 1.05 | 804 |
| 1734449880 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 0 |
| 1734366420 | 1.05 | 0 | 0.00 | 1.05 | 1.1563 | 1.05 | 172144 |
| 1734104460 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 0 |
| 1734020880 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 0 |
| 1733931060 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 0 |
| 1733848080 | 1.05 | -0.2 | -16.00 | 1.25 | 1.25 | 0.9327 | 320628 |
| 1733761860 | 1.25 | 0 | 0.00 | 1.25 | 1.2619 | 1.117 | 11757 |
| 1733495700 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.1702999 | 23861 |
| 1733416140 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1733326500 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1733239800 | 1.25 | 0.1 | 8.70 | 1.15 | 1.25 | 1.0517 | 131501 |
| 1733156940 | 1.15 | -0.1 | -8.00 | 1.25 | 1.25 | 1.05 | 773039 |
| 1732897620 | 1.25 | -0.25 | -16.67 | 1.5 | 1.5 | 1.2 | 28000 |
| 1732808160 | 1.5 | 0 | 0.00 | 1.5 | 1.65 | 1.5 | 0 |
| 1732721820 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 0 |
| 1732638480 | 1.5 | -0.1 | -6.25 | 1.6 | 1.6 | 1.5 | 0 |
| 1732548840 | 1.6 | 0 | 0.00 | 1.6 | 1.7 | 1.5 | 0 |
| 1732289460 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 0 |
| 1732203480 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 0 |
| 1732120140 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 0 |
| 1732033620 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 0 |
| 1731947580 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
