Immupharma Plc (IMM.GB)
AQSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.5 | -26.3157894737 | 1.9 | 2 | 1.2475 | 221724 | 1.51059034 | DE |
| 4 | -0.6 | -30 | 2 | 2 | 1.2475 | 119654 | 1.72094001 | DE |
| 12 | -1.1 | -44 | 2.5 | 2.6137 | 1.2475 | 119932 | 2.09681978 | DE |
| 26 | 0.25 | 21.7391304348 | 1.15 | 2.805 | 0.8544 | 240120 | 1.96621478 | DE |
| 52 | -1.05 | -42.8571428571 | 2.45 | 3 | 0.8544 | 193332 | 1.88363256 | DE |
| 156 | -6.37 | -81.981981982 | 7.77 | 9.33 | 0.8544 | 161723 | 3.45821777 | DE |
| 260 | -9.6 | -87.2727272727 | 11 | 32.292 | 0.8544 | 182009 | 8.62307257 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724772540 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.3448 | 343701 |
| 1724423820 | 1.4 | -0.1 | -6.67 | 1.4 | 1.6 | 1.4 | 0 |
| 1724340540 | 1.5 | -0.15 | -9.09 | 1.65 | 1.65 | 1.2475 | 638186 |
| 1724251080 | 1.65 | -0.25 | -13.16 | 1.9 | 2 | 1.478 | 15000 |
| 1724167740 | 1.9 | 0 | 0.00 | 1.9 | 2 | 1.711 | 11986 |
| 1724081220 | 1.9 | 0 | 0.00 | 1.9 | 2 | 1.9 | 0 |
| 1723821960 | 1.9 | 0 | 0.00 | 1.9 | 2 | 1.7266 | 14041 |
| 1723732740 | 1.9 | 0 | 0.00 | 1.9 | 2 | 1.9 | 0 |
| 1723646340 | 1.9 | 0 | 0.00 | 1.9 | 2 | 1.706 | 13000 |
| 1723559520 | 1.9 | 0 | 0.00 | 1.9 | 2 | 1.9 | 0 |
| 1723473480 | 1.9 | 0 | 0.00 | 1.9 | 2 | 1.9 | 0 |
| 1723213920 | 1.9 | 0 | 0.00 | 1.9 | 2 | 1.9 | 0 |
| 1723130700 | 1.9 | 0 | 0.00 | 1.9 | 2 | 1.7496 | 56613 |
| 1723044540 | 1.9 | 0 | 0.00 | 1.9 | 2 | 1.9 | 0 |
| 1722958080 | 1.9 | 0 | 0.00 | 1.9 | 2 | 1.8 | 0 |
| 1722871620 | 1.9 | -0.1 | -5.00 | 1.9 | 2 | 1.9 | 0 |
| 1722612480 | 2 | 0 | 0.00 | 2 | 2 | 1.7493 | 185814 |
| 1722526140 | 2 | 0 | 0.00 | 2 | 2 | 1.8737 | 136486 |
| 1722436440 | 2 | 0 | 0.00 | 2 | 2 | 1.8791 | 75416 |
| 1722353220 | 2 | 0 | 0.00 | 2 | 2 | 1.88 | 50000 |
| 1722266880 | 2 | 0 | 0.00 | 2 | 2 | 1.81 | 50000 |
| 1722004560 | 2 | 0 | 0.00 | 2 | 2 | 1.7714 | 14000 |
| 1721918040 | 2 | 0 | 0.00 | 2 | 2 | 1.783 | 265000 |
| 1721834940 | 2 | -0.1 | -4.76 | 2.1 | 2.2 | 2 | 0 |
| 1721745720 | 2.1 | 0 | 0.00 | 2.1 | 2.2 | 2.1 | 0 |
| 1721658960 | 2.1 | 0 | 0.00 | 2.1 | 2.2 | 2.1 | 0 |
| 1721399700 | 2.1 | 0 | 0.00 | 2.2 | 2.2 | 2.1 | 0 |
| 1721313360 | 2.1 | 0 | 0.00 | 2.1 | 2.2 | 2.1 | 0 |
| 1721229420 | 2.1 | 0 | 0.00 | 2.1 | 2.2 | 2 | 0 |
| 1721140560 | 2.1 | 0 | 0.00 | 2.1 | 2.2 | 2.1 | 0 |
| 1721057340 | 2.1 | 0 | 0.00 | 2.1 | 2.2 | 2.04 | 65971 |
| 1720798020 | 2.1 | 0 | 0.00 | 2.1 | 2.2 | 2.0851 | 23857 |
| 1720711680 | 2.1 | 0 | 0.00 | 2.1 | 2.2 | 2.1 | 0 |
| 1720623300 | 2.1 | 0 | 0.00 | 2.1 | 2.2 | 2.1 | 0 |
| 1720538880 | 2.1 | 0 | 0.00 | 2.1 | 2.2 | 2.1 | 0 |
| 1720452360 | 2.1 | 0 | 0.00 | 2.1 | 2.2 | 2.1 | 0 |
| 1720193280 | 2.1 | 0 | 0.00 | 2.1 | 2.2 | 2.1 | 0 |
| 1720103580 | 2.1 | 0 | 0.00 | 2.1 | 2.2 | 2 | 0 |
| 1720020540 | 2.1 | 0 | 0.00 | 2.1 | 2.2 | 2.1 | 0 |
| 1719934080 | 2.1 | 0 | 0.00 | 2.1 | 2.2 | 2.1 | 0 |
| 1719847500 | 2.1 | 0 | 0.00 | 2.1 | 2.2 | 2.1 | 0 |
| 1719585240 | 2.1 | -0.15 | -6.67 | 2.25 | 2.5 | 2 | 0 |
| 1719502140 | 2.25 | 0 | 0.00 | 2.25 | 2.5 | 2 | 0 |
| 1719415980 | 2.25 | 0 | 0.00 | 2.25 | 2.5 | 2.204 | 15000 |
| 1719329280 | 2.25 | 0 | 0.00 | 2.25 | 2.5 | 2.193 | 90957 |
| 1719242880 | 2.25 | 0 | 0.00 | 2.25 | 2.5 | 2 | 0 |
| 1718983740 | 2.25 | 0 | 0.00 | 2.25 | 2.5 | 2.25 | 0 |
| 1718894280 | 2.25 | 0 | 0.00 | 2.25 | 2.5 | 2.25 | 0 |
| 1718807460 | 2.25 | 0 | 0.00 | 2.25 | 2.5 | 2.25 | 21362 |
| 1718724540 | 2.25 | 0 | 0.00 | 2.25 | 2.5 | 2.25 | 121492 |
| 1718634720 | 2.25 | 0 | 0.00 | 2.25 | 2.5 | 2.23 | 115943 |
| 1718378940 | 2.25 | 0 | 0.00 | 2.25 | 2.5 | 2.25 | 75000 |
| 1718292600 | 2.25 | 0 | 0.00 | 2.25 | 2.5 | 2.25 | 126144 |
| 1718203020 | 2.25 | -0.25 | -10.00 | 2.5 | 2.5 | 2.25 | 500000 |
| 1718119740 | 2.5 | 0 | 0.00 | 2.5 | 2.5 | 2.4864 | 4444 |
| 1718029980 | 2.5 | 0 | 0.00 | 2.5 | 2.5 | 2.5 | 0 |
| 1717770780 | 2.5 | 0 | 0.00 | 2.5 | 2.5 | 2.403 | 170713 |
| 1717684800 | 2.5 | 0 | 0.00 | 2.5 | 2.5 | 2.4416 | 81712 |
| 1717600500 | 2.5 | -0.11 | -4.35 | 2.5 | 2.5 | 2.435 | 22754 |
| 1717514760 | 2.6137 | 0.11 | 4.55 | 2.5 | 2.6137 | 2.48 | 397212 |
| 1717428540 | 2.5 | 0 | 0.00 | 2.5 | 2.6956 | 2.15 | 594327 |
| 1717166580 | 2.5 | 0 | 0.00 | 2.5 | 2.5 | 2.5 | 0 |
| 1717079640 | 2.5 | 0 | 0.00 | 2.5 | 2.5 | 2.5 | 0 |
| 1716993360 | 2.5 | 0 | 0.00 | 2.5 | 2.5 | 2.5 | 0 |
| 1716906960 | 2.5 | 0 | 0.00 | 2.5 | 2.5 | 2.1465 | 92895 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
