Warning: Constant MY_IP_ADDRESS already defined in /home/u613205425/domains/symbolsurfing.com/public_html/config/credentials.php on line 3
Immunocore Holdings plc (IMCR) Historical Prices: Free Download & Interactive Data Table 2025

IMCR Historical Prices

Summary

Key Stock Metrics

23.15

(April 9, 2025)

52-Week Low

39.33

(June 4, 2025)

52-Week High

76.98

(February 1, 2024)

All-Time High

35.24

(September 12, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2021-02-05 41.00 51.94 39.02 43.20 3308038
2021-02-08 41.52 58.92 41.51 56.34 699682
2021-02-09 56.35 61.99 48.50 51.08 459750
2021-02-10 50.62 52.94 49.30 52.94 175489
2021-02-11 51.87 52.62 47.00 48.94 206736
2021-02-12 48.94 48.94 47.00 47.66 85001
2021-02-16 48.79 48.79 46.96 47.24 38676
2021-02-17 47.00 49.94 46.53 47.73 109924
2021-02-18 47.11 48.48 46.50 48.00 67553
2021-02-19 48.35 49.85 47.50 49.22 149079
2021-02-22 50.88 53.77 50.08 50.78 132934
2021-02-23 51.00 51.13 43.70 47.61 126855
2021-02-24 47.74 49.77 47.74 49.18 55694
2021-02-25 49.00 49.70 47.02 49.00 69528
2021-02-26 49.45 50.09 46.74 48.36 63515
2021-03-01 48.70 51.14 48.36 49.05 57507
2021-03-02 49.00 51.49 48.34 51.13 44756
2021-03-03 51.11 51.11 45.12 49.31 63848
2021-03-04 49.15 49.15 40.00 41.25 112035
2021-03-05 41.34 43.57 40.21 41.00 68658
2021-03-08 40.12 41.95 36.24 37.11 80608
2021-03-09 37.45 38.83 36.03 37.78 44515
2021-03-10 38.13 39.29 35.62 36.38 150121
2021-03-11 38.20 42.60 37.04 37.73 114702
2021-03-12 37.75 38.55 36.72 37.63 41185
2021-03-15 39.98 39.98 35.98 36.94 54466
2021-03-16 37.88 39.93 35.36 36.30 41481
2021-03-17 36.53 38.27 35.60 37.20 62086
2021-03-18 38.47 42.75 37.34 42.27 177684
2021-03-19 41.42 44.32 39.09 43.43 175243
2021-03-22 43.40 49.61 43.10 45.26 149382
2021-03-23 45.26 47.27 45.05 46.20 99989
2021-03-24 48.00 48.00 40.05 40.45 110146
2021-03-25 40.44 44.50 39.71 42.87 63936
2021-03-26 42.91 42.99 39.51 40.51 71633
2021-03-29 41.29 41.98 38.26 38.88 74007
2021-03-30 39.44 43.80 37.51 43.20 70182
2021-03-31 42.34 43.89 39.00 42.57 265131
2021-04-01 41.74 43.75 39.81 40.55 57272
2021-04-05 41.68 43.08 40.89 41.50 16181
2021-04-06 40.94 42.57 37.91 38.72 68115
2021-04-07 38.78 39.39 35.20 36.06 105737
2021-04-08 36.63 37.13 35.00 36.29 73053
2021-04-09 36.30 37.31 34.43 35.47 37563
2021-04-12 37.20 37.20 30.92 32.22 198254
2021-04-13 32.25 34.35 31.70 33.00 148971
2021-04-14 32.54 40.00 32.00 39.50 187730
2021-04-15 38.77 39.86 36.50 39.39 119469
2021-04-16 38.56 40.15 36.27 38.25 163483
2021-04-19 37.83 40.09 36.92 39.19 75508
2021-04-20 38.92 39.02 36.76 37.30 54434
2021-04-21 37.50 38.25 36.13 36.41 57932
2021-04-22 36.63 37.92 36.01 37.55 21172
2021-04-23 37.74 39.36 36.20 37.56 105040
2021-04-26 37.37 39.80 37.37 39.65 30602
2021-04-27 40.00 41.00 37.97 40.62 107879
2021-04-28 40.02 40.80 38.75 40.43 41092
2021-04-29 40.10 40.43 38.67 40.00 65751
2021-04-30 40.01 41.23 38.63 40.36 38116
2021-05-03 41.00 41.23 38.65 41.23 70613
2021-05-04 41.22 41.23 38.78 39.75 59716
2021-05-05 40.01 41.03 38.60 39.91 41157
2021-05-06 39.95 40.75 38.56 39.68 59788
2021-05-07 39.75 40.91 39.16 40.31 25320
2021-05-10 39.76 40.17 38.82 40.17 44768
2021-05-11 39.75 41.55 38.25 41.38 38154
2021-05-12 40.67 41.38 38.72 40.90 42231
2021-05-13 40.76 41.40 39.87 40.75 52513
2021-05-14 41.39 41.39 39.85 40.29 28721
2021-05-17 39.32 39.77 36.82 37.50 54750
2021-05-18 37.21 38.59 36.00 36.40 32837
2021-05-19 36.58 37.45 33.60 34.58 89475
2021-05-20 35.19 36.85 34.61 36.39 39177
2021-05-21 37.13 38.11 35.76 37.27 44634
2021-05-24 38.02 39.16 36.33 37.55 40451
2021-05-25 38.09 41.80 37.10 37.72 51546
2021-05-26 38.49 39.33 37.90 38.80 13552
2021-05-27 40.00 40.00 38.84 39.56 6866
2021-05-28 40.04 42.01 39.59 41.00 35952
2021-06-01 41.78 42.25 38.11 39.90 39538
2021-06-02 40.00 41.30 38.49 40.81 52567
2021-06-03 41.20 42.10 39.90 40.46 50716
2021-06-04 40.97 41.59 38.50 39.05 42063
2021-06-07 39.19 40.50 38.03 40.08 35262
2021-06-08 40.16 40.57 39.12 39.60 20347
2021-06-09 40.06 40.16 38.30 39.10 20275
2021-06-10 38.87 40.47 38.37 39.74 35159
2021-06-11 39.60 40.00 38.61 39.20 23884
2021-06-14 38.76 40.40 38.38 39.70 99301
2021-06-15 39.70 39.90 38.05 38.98 34547
2021-06-16 38.78 39.76 36.60 38.44 45199
2021-06-17 37.90 39.15 36.69 37.70 54866
2021-06-18 37.88 41.83 37.63 40.97 152963
2021-06-21 40.84 40.84 39.15 39.24 15077
2021-06-22 39.28 39.30 36.59 37.49 42772
2021-06-23 37.50 37.73 36.46 36.50 18873
2021-06-24 37.00 37.19 35.92 36.68 45834
2021-06-25 36.69 37.75 36.10 37.09 77675
2021-06-28 36.47 37.90 35.71 35.85 47833
2021-06-29 35.02 35.85 34.18 35.28 46416
2021-06-30 35.11 39.25 34.36 39.05 87764
2021-07-01 39.02 40.96 37.32 39.39 67169
2021-07-02 39.39 40.09 38.50 40.00 24682
2021-07-06 38.68 39.90 38.64 38.96 20726
2021-07-07 38.00 39.65 37.40 39.64 76469
2021-07-08 38.92 40.24 37.82 39.37 60556
2021-07-09 39.83 39.83 38.53 39.63 84611
2021-07-12 39.07 39.99 38.64 39.01 41075
2021-07-13 38.82 38.95 35.76 36.40 42698
2021-07-14 36.36 38.00 34.43 34.91 64859
2021-07-15 34.50 35.20 33.08 33.30 58181
2021-07-16 33.56 36.92 33.40 35.55 80030
2021-07-19 35.85 36.94 35.21 36.12 37153
2021-07-20 36.47 36.79 34.40 35.67 113385
2021-07-21 35.11 35.99 34.50 35.70 128704
2021-07-22 36.31 36.65 34.50 34.70 32475
2021-07-23 34.90 35.00 34.00 34.55 36252
2021-07-26 34.50 35.26 33.79 34.25 46768
2021-07-27 34.43 34.57 33.00 33.03 68455
2021-07-28 33.03 34.22 32.50 32.94 39209
2021-07-29 32.23 35.25 32.23 33.20 82171
2021-07-30 32.54 32.86 31.50 32.72 72878
2021-08-02 32.68 33.76 32.68 32.71 25046
2021-08-03 32.71 32.89 30.96 31.10 33716
2021-08-04 31.08 31.54 30.00 30.50 50987
2021-08-05 30.50 32.62 30.50 31.95 50709
2021-08-06 32.00 32.75 31.75 32.00 104414
2021-08-09 32.50 33.54 32.00 32.75 50080
2021-08-10 32.35 33.30 32.03 32.48 65826
2021-08-11 32.29 32.36 31.00 31.34 70900
2021-08-12 31.45 33.46 30.65 30.90 69966
2021-08-13 31.00 31.45 30.11 30.72 94373
2021-08-16 30.56 31.26 28.98 29.40 287583
2021-08-17 29.07 30.53 29.00 30.07 100666
2021-08-18 30.11 31.07 29.66 29.90 113031
2021-08-19 29.60 29.96 28.00 28.00 65288
2021-08-20 28.21 29.24 27.81 27.98 38523
2021-08-23 27.98 29.70 27.77 29.05 144743
2021-08-24 29.00 31.86 28.99 31.49 176565
2021-08-25 31.47 31.82 30.46 30.50 264453
2021-08-26 30.66 31.16 29.57 29.81 121968
2021-08-27 30.06 32.80 29.99 31.51 60351
2021-08-30 31.65 33.77 31.32 33.70 93775
2021-08-31 33.37 35.57 33.37 34.56 72448
2021-09-01 34.94 35.38 34.43 34.75 17471
2021-09-02 34.80 34.98 33.80 34.08 35436
2021-09-03 34.02 34.70 32.81 33.14 45124
2021-09-07 33.46 34.32 32.69 32.69 37928
2021-09-08 32.84 34.56 31.98 32.89 63117
2021-09-09 32.63 33.03 30.99 31.64 49323
2021-09-10 32.02 33.52 30.81 32.03 34607
2021-09-13 32.16 32.89 31.26 32.50 60077
2021-09-14 32.50 32.64 31.54 32.03 90750
2021-09-15 31.94 32.43 31.33 32.31 80132
2021-09-16 32.02 33.10 30.20 32.60 50221
2021-09-17 32.50 34.46 32.14 34.28 59195
2021-09-20 33.57 35.67 33.19 35.14 127431
2021-09-21 34.95 36.64 34.95 35.96 57759
2021-09-22 35.93 36.28 35.02 35.97 31713
2021-09-23 36.38 37.48 35.05 35.81 21545
2021-09-24 35.80 35.80 34.68 34.76 44753
2021-09-27 34.66 35.82 33.97 35.75 58577
2021-09-28 35.66 36.73 34.90 36.27 59106
2021-09-29 36.30 37.44 34.77 37.00 112811
2021-09-30 36.97 37.29 36.17 37.07 71222
2021-10-01 36.79 39.17 35.52 38.36 70128
2021-10-04 38.55 38.75 37.00 38.08 62829
2021-10-05 38.17 39.97 37.67 39.35 26832
2021-10-06 39.35 40.14 38.33 39.82 22302
2021-10-07 39.81 40.00 39.02 39.09 39796
2021-10-08 38.88 38.88 37.65 38.03 33429
2021-10-11 37.92 38.46 36.71 38.00 45516
2021-10-12 37.90 38.11 36.98 37.96 27408
2021-10-13 37.96 40.00 37.48 39.99 63067
2021-10-14 40.10 40.10 37.23 38.01 58551
2021-10-15 38.03 38.51 37.03 38.00 30707
2021-10-18 37.80 38.47 35.96 37.61 110620
2021-10-19 37.80 39.06 37.36 38.02 46286
2021-10-20 38.52 39.85 37.80 39.85 65837
2021-10-21 39.57 39.57 37.25 37.74 39961
2021-10-22 37.52 38.55 37.04 37.81 94108
2021-10-25 37.50 38.89 37.50 38.09 81770
2021-10-26 38.00 38.00 37.31 38.00 27017
2021-10-27 37.70 38.00 36.94 37.93 16656
2021-10-28 37.38 39.00 37.34 38.00 51969
2021-11-01 38.77 38.80 37.27 37.98 52544
2021-11-02 37.89 38.98 37.18 38.02 26340
2021-11-03 38.00 38.72 37.95 38.15 71852
2021-11-04 38.00 39.00 37.94 38.71 76335
2021-11-05 38.66 38.66 37.61 38.11 39945
2021-11-08 37.95 40.00 37.95 40.00 75661
2021-11-09 39.65 40.00 38.73 39.17 70584
2021-11-10 38.80 39.21 37.64 38.39 66317
2021-11-11 38.38 40.00 38.01 39.33 69043
2021-11-12 39.20 40.00 38.32 39.59 43142
2021-11-15 39.60 39.80 38.29 39.10 49459
2021-11-16 38.89 39.36 37.41 37.90 33845
2021-11-17 38.13 39.38 38.06 39.38 63340
2021-11-18 39.21 39.21 37.70 38.41 50852
2021-11-19 38.30 38.47 37.85 38.10 40379
2021-11-22 38.10 38.25 37.01 37.64 64205
2021-11-23 38.00 38.18 36.25 36.62 27640
2021-11-24 36.42 37.35 35.78 37.13 27113
2021-11-29 36.59 37.10 35.61 36.11 31101
2021-11-30 36.10 36.33 34.40 35.99 109034
2021-12-01 35.89 36.05 33.00 33.08 48572
2021-12-02 32.58 33.31 31.99 32.14 59447
2021-12-03 32.50 32.80 28.08 28.71 110979
2021-12-06 29.00 30.30 26.03 27.58 197162
2021-12-07 28.06 31.73 28.00 31.30 142974
2021-12-08 31.16 32.90 30.81 32.80 47440
2021-12-09 32.70 33.06 30.01 30.06 120862
2021-12-10 30.46 32.84 30.32 30.84 86519
2021-12-13 30.82 31.71 29.01 29.97 114621
2021-12-14 29.37 30.90 28.22 29.74 48272
2021-12-15 30.02 32.70 28.74 32.51 128952
2021-12-16 33.33 33.33 31.07 31.14 50631
2021-12-17 30.61 33.01 29.99 32.05 38576
2021-12-20 31.77 33.55 31.72 33.25 50262
2021-12-21 33.42 34.61 32.89 34.61 84664
2021-12-22 34.29 34.98 33.97 34.40 27251
2021-12-23 34.67 35.75 34.40 35.44 51682
2021-12-27 35.38 35.38 32.74 34.41 71858
2021-12-28 34.14 34.31 30.92 34.02 104119
2021-12-29 34.01 34.36 33.39 34.21 50793
2021-12-30 34.36 35.43 33.90 34.10 68126
2021-12-31 34.02 34.54 33.43 34.24 30222
2022-01-03 34.83 35.41 33.87 34.29 26928
2022-01-04 34.68 34.68 31.97 32.45 72719
2022-01-05 32.57 32.89 31.17 31.72 70211
2022-01-06 31.98 32.92 30.38 30.39 116840
2022-01-07 30.12 30.98 28.04 28.75 214562
2022-01-10 28.60 29.25 28.00 28.28 279860
2022-01-11 28.10 30.00 28.10 28.67 81724
2022-01-12 28.71 29.99 27.38 27.50 75840
2022-01-13 27.43 27.50 24.05 24.09 241608
2022-01-14 23.74 23.90 21.85 22.95 259355
2022-01-18 22.35 22.64 20.60 21.09 268657
2022-01-19 21.38 22.00 20.28 20.29 161579
2022-01-20 20.59 21.10 18.76 18.94 169174
2022-01-21 18.87 20.37 18.43 19.83 293088
2022-01-24 19.34 21.67 18.81 21.63 576785
2022-01-25 21.03 22.40 21.03 21.93 206740
2022-01-26 23.87 24.69 22.24 23.58 514250
2022-01-27 23.59 24.40 20.69 20.74 437378
2022-01-28 20.80 21.29 20.02 21.25 230088
2022-01-31 21.25 22.66 21.22 22.57 143716
2022-02-01 22.60 25.24 22.22 24.95 106270
2022-02-02 25.03 25.03 22.67 24.18 88794
2022-02-03 23.96 25.24 23.02 24.44 107053
2022-02-04 24.64 25.21 24.18 24.56 139016
2022-02-07 24.61 25.72 24.24 25.09 117504
2022-02-08 26.11 26.11 22.87 23.53 245804
2022-02-09 23.63 25.90 23.50 25.75 121088
2022-02-10 24.81 26.46 24.81 25.37 115401
2022-02-11 25.49 25.61 24.28 24.94 75046
2022-02-14 24.75 25.26 24.04 24.35 61550
2022-02-15 22.76 24.90 22.76 24.66 95379
2022-02-16 24.58 24.58 23.00 23.85 75673
2022-02-17 23.52 24.01 23.00 23.36 33753
2022-02-18 23.31 24.56 23.31 23.92 41211
2022-02-22 24.00 24.78 22.71 22.96 141098
2022-02-23 22.58 23.42 22.33 22.33 48513
2022-02-24 21.54 22.99 21.00 22.72 63784
2022-02-25 22.76 23.05 21.29 22.57 52397
2022-02-28 22.19 22.72 21.76 22.10 64043
2022-03-01 21.80 23.99 21.80 23.24 55331
2022-03-02 23.43 23.43 22.01 22.55 60958
2022-03-03 22.75 23.71 22.17 22.51 295326
2022-03-04 22.48 23.29 22.18 22.40 68912
2022-03-07 22.23 23.67 21.85 23.22 271234
2022-03-08 23.25 24.72 22.34 24.25 99456
2022-03-09 24.37 25.99 22.65 25.70 82053
2022-03-10 24.96 26.30 23.41 26.00 138911
2022-03-11 26.00 26.00 25.06 25.77 91545
2022-03-14 25.96 26.60 24.24 24.69 269164
2022-03-15 24.48 25.57 23.99 24.70 213544
2022-03-16 25.17 27.83 24.88 26.91 105165
2022-03-17 26.13 27.33 25.92 26.73 96015
2022-03-18 26.52 28.34 25.58 28.15 125686
2022-03-21 27.65 28.17 26.99 28.04 136809
2022-03-22 27.50 29.73 27.48 29.73 152071
2022-03-23 29.50 29.58 28.51 28.70 464730
2022-03-24 28.66 28.68 27.88 28.39 164984
2022-03-25 28.59 28.91 27.74 28.54 94218
2022-03-28 28.50 29.87 28.26 29.32 204383
2022-03-29 29.20 29.70 28.43 29.13 164149
2022-03-30 28.90 30.49 28.76 29.70 177744
2022-03-31 29.46 30.12 28.91 29.90 176158
2022-04-01 29.87 31.10 29.51 31.05 161108
2022-04-04 31.05 34.40 30.70 34.35 297377
2022-04-05 34.00 35.93 33.20 35.12 327200
2022-04-06 34.83 35.38 33.76 35.36 143637
2022-04-07 35.00 35.90 33.75 35.49 284666
2022-04-08 35.60 35.60 34.27 35.30 264112
2022-04-11 35.07 35.07 33.40 33.88 291016
2022-04-12 33.89 35.30 33.70 35.15 185236
2022-04-13 35.19 36.59 34.40 36.37 138863
2022-04-14 36.00 36.31 34.83 35.05 555372
2022-04-18 35.20 35.35 34.08 34.57 93339
2022-04-19 34.27 36.20 33.31 36.04 78733
2022-04-20 35.72 35.74 34.60 34.93 157817
2022-04-21 34.94 36.27 34.34 35.56 181541
2022-04-22 35.56 36.15 35.10 36.04 60748
2022-04-25 35.50 35.50 35.00 35.50 172799
2022-04-26 35.39 35.49 33.70 33.89 75619
2022-04-27 34.60 34.60 32.24 32.43 227546
2022-04-28 32.59 33.73 32.07 33.37 106193
2022-04-29 33.17 34.46 32.37 32.61 332475
2022-05-02 32.84 34.62 32.51 34.40 79947
2022-05-03 34.32 35.05 33.90 34.13 129454
2022-05-04 34.10 34.50 32.50 34.16 106642
2022-05-05 33.69 33.69 32.66 32.86 98304
2022-05-06 32.80 32.92 31.53 32.20 190962
2022-05-09 31.87 31.87 29.12 29.65 424656
2022-05-10 30.40 32.67 28.21 29.01 513709
2022-05-11 29.37 31.45 25.15 25.46 841974
2022-05-12 25.04 25.92 25.01 25.83 372243
2022-05-13 26.76 30.30 26.62 29.34 235972
2022-05-16 29.51 31.43 29.24 29.80 166448
2022-05-17 30.67 30.67 29.40 30.46 247566
2022-05-18 29.77 31.49 27.81 29.15 193934
2022-05-19 29.17 29.25 27.95 29.05 167483
2022-05-20 29.54 30.38 28.93 30.21 46767
2022-05-23 30.77 31.43 29.56 30.37 69728
2022-05-24 29.66 31.34 29.08 29.53 148122
2022-05-25 29.32 29.65 28.35 28.71 226065
2022-05-26 28.93 29.17 27.09 27.46 111060
2022-05-27 27.66 28.87 26.33 28.65 103552
2022-05-31 28.31 29.52 28.13 28.35 113782
2022-06-01 29.19 29.31 28.06 29.13 159389
2022-06-02 28.87 31.34 28.65 30.81 105130
2022-06-03 31.09 34.21 31.09 32.70 80011
2022-06-06 33.11 34.99 32.29 33.27 336376
2022-06-07 32.97 35.00 32.73 34.75 177594
2022-06-08 34.31 35.05 33.85 34.44 130890
2022-06-09 34.04 34.40 31.38 31.39 155881
2022-06-10 30.77 30.77 27.71 29.42 160496
2022-06-13 28.74 29.23 27.02 28.38 177940
2022-06-15 27.79 30.37 27.48 30.25 128672
2022-06-16 29.76 30.12 28.79 29.74 128140
2022-06-17 29.72 34.19 29.16 33.13 294619
2022-06-21 33.50 36.20 33.50 35.10 297526
2022-06-22 34.50 36.72 33.43 36.30 133887
2022-06-23 36.25 37.80 33.54 37.72 120120
2022-06-24 37.25 38.15 35.11 35.12 121088
2022-06-27 35.48 36.43 34.37 35.28 209873
2022-06-28 35.53 36.48 35.04 35.61 93658
2022-06-29 35.85 37.37 34.92 35.90 120222
2022-06-30 35.25 37.31 34.63 37.31 186874
2022-07-01 37.25 37.66 36.21 37.34 115461
2022-07-05 37.49 40.39 36.00 40.28 292177
2022-07-06 40.28 41.18 39.91 41.17 1251280
2022-07-07 41.00 43.58 39.58 43.41 264546
2022-07-08 42.97 44.87 42.71 44.65 221090
2022-07-11 44.98 45.00 40.86 40.93 325413
2022-07-12 41.00 44.83 38.81 43.89 195509
2022-07-13 43.68 45.09 41.16 43.54 226563
2022-07-14 42.77 43.40 41.65 42.60 75915
2022-07-15 42.86 45.14 42.30 43.25 328552
2022-07-18 42.67 44.96 41.00 44.91 242959
2022-07-19 45.00 46.50 43.82 46.11 223899
2022-07-20 46.26 47.50 45.05 47.07 239642
2022-07-21 47.20 48.25 46.70 47.61 459116
2022-07-22 47.55 49.32 45.63 46.56 135282
2022-07-25 46.65 48.22 45.34 47.21 180498
2022-07-26 46.95 48.72 46.24 47.38 86717
2022-07-27 48.00 48.25 46.03 46.38 90683
2022-07-28 46.23 46.81 44.52 44.99 67923
2022-07-29 44.45 46.22 43.57 46.14 116380
2022-08-01 46.08 46.49 44.50 44.73 119484
2022-08-02 45.08 47.21 44.95 46.29 131196
2022-08-03 46.42 48.14 43.73 46.23 248341
2022-08-04 46.79 50.53 46.72 50.05 315328
2022-08-05 49.51 54.94 48.71 54.40 249960
2022-08-08 55.66 56.80 52.20 54.30 191735
2022-08-09 53.00 54.21 50.80 51.74 100742
2022-08-10 53.99 56.00 52.21 53.95 439898
2022-08-11 54.72 55.03 51.30 52.56 98075
2022-08-12 53.20 55.16 52.57 53.62 141365
2022-08-15 53.66 56.64 53.28 54.76 311082
2022-08-16 54.26 54.69 52.55 53.69 106328
2022-08-17 53.30 54.50 52.30 53.25 193691
2022-08-18 53.10 53.37 49.51 52.01 448298
2022-08-19 52.25 52.28 51.16 52.01 314537
2022-08-22 51.75 52.69 50.81 51.30 241984
2022-08-23 51.25 54.30 49.76 53.97 221693
2022-08-24 54.00 56.90 53.48 55.83 234431
2022-08-25 55.71 56.20 54.60 54.75 136756
2022-08-26 55.28 55.40 53.37 53.51 133343
2022-08-29 52.84 54.31 51.39 53.10 290130
2022-08-30 53.02 53.10 50.35 50.39 326669
2022-08-31 50.38 54.11 50.05 52.81 354609
2022-09-01 52.90 53.82 51.09 51.90 356314
2022-09-02 51.94 52.34 50.73 52.00 454617
2022-09-06 51.56 51.86 46.03 49.02 577687
2022-09-07 49.01 50.29 48.62 49.98 525359
2022-09-08 50.98 57.44 50.25 57.44 580824
2022-09-09 57.50 61.32 43.27 44.75 2153601
2022-09-12 44.59 44.59 42.00 42.35 786917
2022-09-13 42.00 42.00 38.90 40.38 445129
2022-09-14 41.59 44.68 40.77 43.85 439539
2022-09-15 43.40 46.90 42.52 45.07 418165
2022-09-16 44.40 44.46 42.75 44.02 209124
2022-09-19 43.44 43.97 41.82 43.32 195415
2022-09-20 42.41 45.08 42.41 44.62 213971
2022-09-22 43.40 44.29 42.44 43.70 101983
2022-09-23 43.49 43.63 41.25 43.50 165803
2022-09-26 43.35 45.02 43.05 44.00 289436
2022-09-27 44.22 44.50 43.34 44.02 127953
2022-09-28 44.50 45.20 43.71 45.00 147237
2022-09-29 44.23 45.98 43.00 45.84 206620
2022-09-30 45.76 48.65 45.24 46.94 202951
2022-10-03 46.86 46.86 44.92 46.24 154993
2022-10-04 45.99 47.42 45.52 46.24 151595
2022-10-05 45.83 46.79 45.07 46.19 91634
2022-10-06 46.26 48.25 46.24 47.65 145070
2022-10-07 47.37 47.86 46.40 47.08 186788
2022-10-10 46.73 47.10 45.09 45.51 312977
2022-10-11 45.99 46.68 45.40 46.37 146550
2022-10-12 46.20 47.52 45.75 47.17 88080
2022-10-13 46.88 48.35 45.75 48.25 612501
2022-10-14 48.21 48.89 47.72 48.38 107171
2022-10-17 49.00 49.00 45.76 46.95 101768
2022-10-18 47.14 48.95 46.29 48.71 122599
2022-10-19 48.70 48.70 46.89 48.28 744536
2022-10-20 48.25 49.24 48.00 48.75 108064
2022-10-21 48.67 50.88 48.65 50.65 542482
2022-10-24 50.49 52.98 49.46 52.75 213261
2022-10-25 52.53 58.94 51.97 58.12 894341
2022-10-26 57.75 62.82 55.08 55.44 1050866
2022-10-27 55.25 57.04 53.32 56.19 306634
2022-10-28 56.87 58.66 55.60 56.47 305399
2022-10-31 56.47 58.61 55.15 57.14 308209
2022-11-01 57.00 59.80 56.58 56.87 459266
2022-11-02 57.01 58.37 55.02 56.39 335500
2022-11-03 56.38 57.40 53.63 57.37 137068
2022-11-04 57.37 59.94 55.40 56.97 442788
2022-11-07 56.90 57.62 55.52 55.67 283567
2022-11-08 55.67 57.08 54.29 55.86 226396
2022-11-09 55.01 57.12 54.43 56.85 466955
2022-11-10 57.75 57.96 56.19 57.50 366910
2022-11-11 57.49 62.07 57.11 61.36 863699
2022-11-14 61.49 64.58 59.51 63.50 939414
2022-11-15 63.50 66.83 62.39 65.08 680229
2022-11-16 64.36 65.10 62.26 63.07 447051
2022-11-17 62.35 66.26 62.30 64.28 695991
2022-11-18 64.69 64.75 63.51 64.21 224183
2022-11-21 64.50 69.06 61.59 61.72 670189
2022-11-22 61.16 61.49 57.86 60.76 528753
2022-11-23 61.53 64.07 60.77 63.27 281937
2022-11-25 62.38 63.64 60.44 61.54 109712
2022-11-28 61.04 62.63 58.32 58.95 198027
2022-11-29 59.83 61.20 59.00 60.47 324151
2022-11-30 60.75 63.98 59.15 62.81 566836
2022-12-01 62.50 62.99 57.31 59.98 562571
2022-12-02 59.61 61.61 59.06 60.58 419879
2022-12-05 60.78 61.25 57.60 58.07 236851
2022-12-06 58.97 60.37 57.97 59.32 359708
2022-12-07 58.94 63.89 58.94 63.74 318983
2022-12-08 63.25 64.88 59.95 61.11 523703
2022-12-09 61.91 62.30 61.08 61.08 281763
2022-12-12 61.18 61.30 58.69 58.79 265899
2022-12-13 59.17 60.47 58.37 58.59 581384
2022-12-14 58.53 59.41 57.70 58.96 417095
2022-12-15 58.27 60.89 58.15 59.42 434123
2022-12-16 62.12 62.12 58.25 58.31 1175005
2022-12-19 57.69 58.65 55.50 58.01 414637
2022-12-20 56.42 58.76 56.42 57.55 251825
2022-12-21 57.43 57.74 56.52 57.22 257683
2022-12-22 56.80 57.61 55.64 57.25 274211
2022-12-23 57.50 58.45 57.44 57.80 355228
2022-12-27 57.56 57.77 56.19 56.19 141048
2022-12-28 56.36 56.73 54.69 56.31 117222
2022-12-29 56.83 59.21 56.02 57.69 284705
2022-12-30 57.41 57.61 56.00 57.07 198094
2023-01-03 57.00 58.93 54.95 55.42 337164
2023-01-04 55.41 56.27 53.73 54.40 349625
2023-01-05 53.91 54.96 52.75 53.06 214413
2023-01-06 53.37 54.71 50.97 54.56 163245
2023-01-09 56.28 56.47 51.35 51.43 302551
2023-01-10 51.21 55.00 50.69 54.54 234520
2023-01-11 54.60 57.20 52.30 56.91 763546
2023-01-12 57.38 61.25 56.20 60.81 925782
2023-01-13 61.17 64.50 61.17 63.54 309612
2023-01-17 63.54 65.00 61.77 61.77 269311
2023-01-18 62.42 63.21 59.03 60.08 207034
2023-01-19 60.04 62.44 59.03 59.13 229207
2023-01-20 59.13 59.89 58.17 58.82 113137
2023-01-23 59.00 61.00 58.36 58.78 180280
2023-01-24 57.86 60.54 56.22 59.94 162813
2023-01-25 59.94 60.45 58.55 59.62 343063
2023-01-26 60.36 61.79 59.60 60.67 136033
2023-01-27 60.81 61.24 59.23 60.69 92615
2023-01-30 60.04 60.87 57.20 58.32 626095
2023-01-31 58.30 61.27 57.83 61.27 167039
2023-02-01 61.46 63.21 60.00 62.41 231025
2023-02-02 63.00 64.57 61.83 63.52 227316
2023-02-03 63.13 64.61 63.01 64.29 143526
2023-02-06 64.27 64.63 61.40 63.30 201205
2023-02-07 64.28 64.28 61.31 62.27 132921
2023-02-08 62.42 63.50 60.13 61.26 161144
2023-02-09 61.88 62.26 60.59 61.62 94940
2023-02-10 61.56 62.64 61.01 61.73 129756
2023-02-13 62.95 66.78 62.10 65.71 902299
2023-02-14 65.71 67.29 58.82 63.31 774043
2023-02-15 62.75 64.80 61.25 64.53 174454
2023-02-16 63.47 63.76 61.15 61.19 319393
2023-02-17 60.83 62.99 59.00 62.66 199990
2023-02-21 62.13 62.13 56.85 58.60 205533
2023-02-22 57.71 59.36 55.92 57.61 268166
2023-02-23 58.14 58.96 55.61 57.54 225617
2023-02-24 56.27 57.64 54.75 55.01 341724
2023-02-27 55.65 56.14 54.20 54.21 122004
2023-02-28 54.89 56.86 53.87 54.85 175317
2023-03-01 52.56 55.15 51.30 54.05 289535
2023-03-02 53.42 54.92 51.94 52.15 158033
2023-03-03 52.78 54.17 52.02 53.39 137712
2023-03-06 53.98 53.98 51.66 52.08 236862
2023-03-07 51.70 52.67 51.26 52.30 208591
2023-03-08 52.83 54.74 52.60 53.21 149484
2023-03-09 53.20 54.02 52.30 52.99 279091
2023-03-10 52.99 53.78 49.46 51.39 490370
2023-03-13 51.41 53.20 50.23 52.32 264722
2023-03-14 52.82 53.19 51.42 52.80 454194
2023-03-15 51.98 52.85 51.38 52.66 161580
2023-03-16 52.39 54.16 51.98 53.51 189595
2023-03-17 53.09 53.09 50.00 51.04 282518
2023-03-20 51.00 51.51 49.87 51.03 124169
2023-03-21 51.60 51.96 50.70 50.82 72985
2023-03-22 50.15 50.57 49.00 49.18 200115
2023-03-23 49.58 50.60 46.32 47.36 164478
2023-03-24 48.12 48.12 44.80 46.71 396900
2023-03-27 46.93 48.40 45.92 47.04 193033
2023-03-28 46.71 47.53 45.91 46.12 190368
2023-03-29 46.40 48.64 46.34 47.86 247504
2023-03-30 49.37 50.62 46.73 47.52 299302
2023-03-31 48.87 50.90 48.74 49.44 450321
2023-04-03 48.38 50.63 48.32 49.40 263835
2023-04-04 49.61 50.61 48.45 49.40 217671
2023-04-05 49.28 50.12 46.94 48.54 339988
2023-04-06 48.46 50.99 48.46 50.57 98455
2023-04-10 50.69 51.29 49.51 51.16 91715
2023-04-11 51.56 52.24 50.11 50.51 225521
2023-04-12 50.69 51.34 50.07 50.19 130392
2023-04-13 50.51 53.19 50.50 53.02 269627
2023-04-14 53.02 55.05 53.02 54.81 380128
2023-04-17 55.00 57.32 54.45 57.13 549926
2023-04-18 58.28 58.95 57.20 58.87 225190
2023-04-19 58.61 60.05 58.43 59.80 374176
2023-04-20 59.42 59.98 58.83 59.56 192224
2023-04-21 59.99 62.00 58.73 61.59 577730
2023-04-24 61.93 62.00 58.08 58.87 347959
2023-04-25 59.07 61.57 58.70 60.72 169202
2023-04-26 60.73 60.73 58.44 59.58 346473
2023-04-27 59.72 60.44 58.59 58.79 185214
2023-04-28 58.61 59.10 57.91 58.05 131928
2023-05-01 57.83 60.28 57.83 58.34 296341
2023-05-02 57.69 58.24 56.20 57.58 385846
2023-05-03 57.05 59.48 56.65 59.01 258585
2023-05-04 58.21 59.47 58.17 58.61 186822
2023-05-05 59.20 60.07 59.00 59.83 157916
2023-05-08 60.00 60.10 58.51 59.87 211258
2023-05-09 59.75 60.50 58.93 59.75 221688
2023-05-10 59.52 60.56 58.76 59.86 210571
2023-05-11 60.22 60.22 58.30 58.86 344753
2023-05-12 59.23 61.78 59.00 61.47 745654
2023-05-15 61.20 63.08 61.20 61.64 439851
2023-05-16 60.02 60.18 57.60 58.69 253966
2023-05-17 59.14 59.14 55.71 56.25 232079
2023-05-18 56.01 56.29 54.93 55.47 289179
2023-05-19 55.93 56.75 54.26 56.65 276627
2023-05-22 56.80 58.00 56.02 57.01 240160
2023-05-23 56.47 57.79 56.11 57.41 197526
2023-05-24 57.17 58.46 56.19 58.10 239438
2023-05-25 57.86 58.09 56.20 56.67 284768
2023-05-26 56.59 57.23 55.79 57.20 125803
2023-05-30 57.00 57.00 52.49 54.24 275016
2023-05-31 54.30 55.54 53.16 55.18 180559
2023-06-01 54.94 55.92 53.73 55.05 125030
2023-06-02 55.30 56.40 54.35 56.35 164913
2023-06-05 56.30 57.12 55.02 56.23 180244
2023-06-06 55.85 55.94 54.76 55.03 220433
2023-06-07 55.03 55.90 53.36 55.35 265952
2023-06-08 55.12 58.03 54.00 57.90 309632
2023-06-09 58.24 58.50 56.44 56.99 308340
2023-06-12 57.18 58.50 56.61 58.00 227758
2023-06-13 57.50 59.29 57.07 57.40 312221
2023-06-14 57.33 58.21 56.89 57.76 115950
2023-06-15 57.75 58.50 56.46 57.94 152549
2023-06-16 58.28 60.59 57.51 60.42 456105
2023-06-20 60.00 61.26 60.00 60.56 200696
2023-06-21 60.48 61.03 58.63 60.38 150361
2023-06-22 59.83 61.14 59.23 59.39 134789
2023-06-23 58.54 59.83 56.16 59.58 79454
2023-06-26 60.05 61.18 55.66 56.30 221847
2023-06-27 56.87 57.23 55.19 56.34 124205
2023-06-28 55.00 56.88 54.41 56.16 152728
2023-06-29 56.02 57.96 54.95 57.52 157863
2023-06-30 57.99 60.68 57.34 59.96 240414
2023-07-03 59.45 59.45 57.38 58.56 80777
2023-07-05 58.75 61.24 58.11 60.45 245273
2023-07-06 60.06 63.05 59.31 62.98 231842
2023-07-07 63.19 64.27 62.19 62.26 275470
2023-07-10 62.51 65.00 61.65 64.74 128977
2023-07-11 65.00 65.00 62.87 64.99 125291
2023-07-12 65.00 65.29 64.00 64.10 270259
2023-07-13 64.47 64.47 62.29 62.55 123100
2023-07-14 62.55 63.90 62.03 63.40 97046
2023-07-17 62.35 64.19 62.02 63.50 272104
2023-07-18 64.00 66.36 63.56 63.87 330556
2023-07-19 63.93 65.01 62.77 63.67 135482
2023-07-20 63.18 64.12 62.32 63.01 146084
2023-07-21 63.14 65.13 62.54 64.89 107108
2023-07-24 65.63 66.83 62.80 64.49 167495
2023-07-25 64.14 66.63 63.99 65.70 104270
2023-07-26 65.48 66.24 64.97 65.04 76052
2023-07-27 65.01 65.23 63.00 64.15 100167
2023-07-28 64.34 67.04 63.73 65.78 202703
2023-07-31 65.89 66.60 64.93 65.98 77728
2023-08-01 65.12 67.10 64.51 66.60 159794
2023-08-02 66.16 67.43 65.18 65.67 197059
2023-08-03 64.88 65.28 63.41 64.20 139127
2023-08-04 64.00 64.91 62.02 63.14 109746
2023-08-07 62.70 63.30 62.07 62.34 183769
2023-08-08 62.30 64.30 60.65 62.90 116279
2023-08-09 63.34 64.59 62.84 64.01 208001
2023-08-10 64.77 65.57 59.67 61.66 674043
2023-08-11 62.21 62.80 59.01 61.89 357019
2023-08-14 61.95 61.95 59.58 60.70 308140
2023-08-15 59.00 60.91 58.50 60.25 263361
2023-08-16 61.12 61.33 59.34 59.69 213321
2023-08-17 59.19 60.23 58.13 58.29 194210
2023-08-18 57.67 59.57 57.03 58.97 225106
2023-08-21 58.87 60.75 57.00 59.86 180887
2023-08-22 59.53 60.51 59.12 59.66 248589
2023-08-23 59.80 60.69 59.30 59.57 202779
2023-08-24 58.95 59.57 57.71 57.94 149333
2023-08-25 58.10 58.47 57.02 57.54 305612
2023-08-28 57.41 58.65 56.17 56.39 164954
2023-08-29 55.68 56.44 55.32 55.67 175366
2023-08-30 55.58 56.58 55.13 55.90 128774
2023-08-31 55.21 56.84 55.21 56.27 134700
2023-09-01 56.30 57.46 55.84 57.27 135836
2023-09-05 56.95 57.92 56.25 57.35 129308
2023-09-06 57.50 58.00 56.72 56.89 141226
2023-09-07 57.09 57.09 55.37 56.86 308763
2023-09-08 57.22 57.27 55.26 55.86 356671
2023-09-11 55.69 55.69 55.69 55.69 3643
2023-09-12 56.09 56.22 53.87 54.02 181249
2023-09-13 54.72 55.07 53.16 53.17 248105
2023-09-14 52.56 54.13 52.32 53.80 449010
2023-09-15 53.80 54.55 52.21 52.79 179577
2023-09-18 52.00 52.72 51.32 51.79 464618
2023-09-19 51.11 52.30 50.37 51.31 200943
2023-09-20 51.75 52.65 49.40 49.50 269646
2023-09-21 49.95 51.69 49.36 51.30 514726
2023-09-22 51.62 52.35 50.52 52.04 283965
2023-09-25 51.83 52.27 49.54 51.14 417916
2023-09-26 51.32 53.10 50.17 50.80 439187
2023-09-27 50.97 51.51 49.74 50.67 296370
2023-09-28 50.76 51.35 49.61 51.12 257621
2023-09-29 51.41 52.36 50.71 51.90 243736
2023-10-02 51.61 51.61 47.61 48.02 265326
2023-10-03 48.02 49.07 47.61 48.25 167875
2023-10-04 47.75 48.93 44.81 45.75 296775
2023-10-05 45.70 47.60 44.72 46.91 292508
2023-10-06 46.48 47.72 45.99 47.28 104650
2023-10-09 47.42 48.06 46.73 47.72 87450
2023-10-10 47.47 48.98 47.04 48.91 135511
2023-10-11 49.10 49.78 48.46 48.48 228618
2023-10-12 48.54 48.76 47.09 48.30 119949
2023-10-13 48.42 50.37 47.81 50.19 254743
2023-10-16 50.17 50.74 49.09 50.54 241835
2023-10-17 50.51 51.91 50.17 50.30 181148
2023-10-18 50.13 50.62 47.92 50.44 272515
2023-10-19 50.55 51.47 48.39 48.74 340534
2023-10-20 48.41 49.22 47.05 47.27 202151
2023-10-23 47.47 48.97 46.23 46.26 215886
2023-10-24 45.95 46.66 44.39 45.54 356928
2023-10-25 45.41 47.14 45.00 46.14 193847
2023-10-26 46.60 47.24 45.20 45.91 141377
2023-10-27 45.89 45.89 42.43 42.85 470128
2023-10-30 43.64 44.03 42.21 43.78 262072
2023-10-31 44.79 45.14 42.49 44.40 399142
2023-11-01 44.11 45.63 43.36 45.37 295662
2023-11-02 47.27 47.27 45.83 46.53 163682
2023-11-03 47.33 50.21 47.33 49.15 413935
2023-11-06 49.15 49.32 47.85 47.97 349950
2023-11-07 48.25 50.94 47.51 50.71 286048
2023-11-08 51.00 52.52 50.12 51.95 438475
2023-11-09 52.00 52.00 47.59 48.87 559449
2023-11-10 49.01 50.32 47.69 50.19 173221
2023-11-13 50.75 50.77 48.75 50.04 425283
2023-11-14 51.20 52.00 47.60 49.00 268982
2023-11-15 48.61 50.12 47.87 47.94 223859
2023-11-16 47.66 47.66 44.54 46.89 448852
2023-11-17 47.58 47.87 45.88 46.94 190847
2023-11-20 46.90 47.66 45.03 45.50 600692
2023-11-21 45.40 46.05 44.11 45.15 300710
2023-11-22 45.32 46.51 44.25 45.67 366960
2023-11-24 45.02 47.20 45.02 45.93 181602
2023-11-27 45.89 48.46 45.63 47.99 395711
2023-11-28 47.69 49.17 47.59 47.96 560709
2023-11-29 48.26 49.84 48.26 49.36 185163
2023-11-30 49.43 53.00 49.43 52.73 654198
2023-12-01 52.63 53.22 51.82 52.64 367414
2023-12-04 52.18 53.18 51.53 51.97 429849
2023-12-05 51.46 52.99 51.35 52.58 321762
2023-12-06 52.58 53.95 52.20 53.13 283050
2023-12-07 52.98 55.66 52.98 55.53 367961
2023-12-08 55.84 58.48 54.82 57.99 547172
2023-12-11 58.10 58.83 57.48 58.50 330717
2023-12-12 58.00 62.08 57.80 61.87 480540
2023-12-13 62.16 65.16 62.06 64.91 602834
2023-12-14 65.11 65.11 62.41 63.91 504454
2023-12-15 64.00 65.26 62.81 64.17 437980
2023-12-18 65.37 65.37 61.10 62.49 389994
2023-12-19 61.96 62.81 61.03 61.65 622757
2023-12-20 60.79 61.38 58.18 58.29 390275
2023-12-21 58.89 61.49 58.69 61.09 270655
2023-12-22 61.93 65.64 60.81 65.57 280239
2023-12-26 66.40 68.56 66.24 68.04 263790
2023-12-27 68.14 70.00 67.79 69.50 442285
2023-12-28 69.85 70.98 68.55 68.58 195302
2023-12-29 68.62 69.35 67.70 68.32 189620
2024-01-02 67.51 71.78 66.80 71.64 349019
2024-01-03 70.66 72.99 69.29 70.78 394768
2024-01-04 70.77 71.97 68.64 69.67 275518
2024-01-05 68.47 69.25 61.29 66.55 711638
2024-01-08 67.57 69.69 64.40 69.55 861805
2024-01-09 68.85 73.86 67.24 73.69 379823
2024-01-10 74.00 74.75 71.42 72.71 274666
2024-01-11 72.75 74.24 71.55 73.79 475774
2024-01-12 73.02 74.77 71.26 71.56 479199
2024-01-16 70.98 72.65 70.37 72.24 399708
2024-01-17 71.81 72.92 70.21 72.54 526433
2024-01-18 72.64 72.64 68.69 69.47 346910
2024-01-19 69.34 70.36 68.45 70.02 187407
2024-01-22 70.59 72.71 70.08 71.92 251670
2024-01-23 72.10 72.20 70.67 72.08 259059
2024-01-24 72.68 73.76 71.51 71.80 309450
2024-01-25 71.95 73.04 70.38 71.67 434561
2024-01-26 71.63 71.80 69.50 69.98 148835
2024-01-29 69.99 72.23 68.00 72.10 223798
2024-01-30 66.34 70.88 64.50 67.64 4878692
2024-01-31 69.78 72.89 69.12 72.29 2030593
2024-02-01 72.29 76.98 71.92 75.21 927503
2024-02-02 74.28 75.78 72.68 73.74 395515
2024-02-05 74.18 75.37 71.74 73.80 288776
2024-02-06 73.70 75.61 72.31 75.20 175423
2024-02-07 75.50 76.15 74.87 75.36 326972
2024-02-08 75.17 75.85 74.31 74.93 305570
2024-02-09 75.51 75.51 74.01 74.61 312020
2024-02-12 74.83 75.30 73.52 74.52 315990
2024-02-13 72.67 74.08 71.29 71.99 218391
2024-02-14 72.62 73.86 71.10 71.65 248536
2024-02-15 72.88 73.16 70.25 70.50 631026
2024-02-16 70.00 71.10 68.82 69.99 307104
2024-02-20 70.00 70.78 68.82 69.09 196351
2024-02-21 68.84 70.41 68.26 70.24 240561
2024-02-22 70.88 71.55 69.20 69.43 236879
2024-02-23 69.88 70.53 68.86 69.86 348730
2024-02-26 70.24 71.85 70.09 70.97 361976
2024-02-27 71.91 72.56 68.83 70.45 671170
2024-02-28 68.51 70.48 67.08 69.21 598288
2024-02-29 71.19 72.05 66.26 67.22 436543
2024-03-01 67.22 68.94 66.73 67.41 752643
2024-03-04 68.20 68.43 64.31 65.37 536870
2024-03-05 65.37 67.30 64.32 65.06 830665
2024-03-06 65.35 65.90 63.81 63.97 751195
2024-03-07 63.22 64.86 62.83 63.03 273971
2024-03-08 63.08 64.53 61.52 61.61 407588
2024-03-11 61.68 62.70 60.61 60.96 231883
2024-03-12 60.33 61.55 60.20 61.23 521734
2024-03-13 61.54 62.41 60.85 61.82 372537
2024-03-14 61.00 61.85 59.36 60.14 432048
2024-03-15 60.01 61.04 59.51 60.83 273568
2024-03-18 60.83 61.37 59.55 60.49 557017
2024-03-19 59.83 62.00 59.43 61.61 375007
2024-03-20 62.00 63.51 60.60 62.90 530290
2024-03-21 62.95 63.66 61.16 61.89 238606
2024-03-22 62.38 64.17 61.65 63.51 344605
2024-03-25 63.48 64.48 62.38 62.52 247597
2024-03-26 62.55 62.59 61.17 61.66 132742
2024-03-27 62.52 63.74 61.52 63.58 236048
2024-03-28 63.50 65.43 63.01 65.00 357998
2024-04-01 65.77 66.00 62.81 62.94 627837
2024-04-02 62.77 63.78 61.88 63.48 567471
2024-04-03 63.49 64.47 62.89 63.75 150462
2024-04-04 63.80 64.11 62.20 62.21 336883
2024-04-05 62.90 64.10 62.50 63.50 207568
2024-04-08 63.92 63.94 60.00 60.50 257300
2024-04-09 60.92 61.06 57.65 58.08 682505
2024-04-10 57.26 59.51 55.68 58.81 651704
2024-04-11 59.15 60.01 58.03 59.07 357857
2024-04-12 59.07 59.07 56.33 56.53 358753
2024-04-15 56.53 57.35 55.45 55.54 579241
2024-04-16 55.38 55.50 53.20 53.37 699031
2024-04-17 53.37 55.08 52.14 54.58 678019
2024-04-18 55.09 55.09 52.72 54.74 434223
2024-04-19 54.52 56.15 53.79 55.68 447723
2024-04-22 56.11 57.30 55.54 55.82 295838
2024-04-23 56.40 57.98 56.25 57.31 302166
2024-04-24 57.25 58.59 55.92 58.47 394870
2024-04-25 58.37 59.41 57.34 58.00 496622
2024-04-26 57.75 58.94 56.10 58.46 403551
2024-04-29 58.58 60.02 57.60 58.10 538478
2024-04-30 58.05 60.14 57.93 59.08 334188
2024-05-01 58.92 60.20 58.75 59.05 511691
2024-05-02 59.66 60.90 58.76 59.46 396830
2024-05-03 59.50 62.24 59.21 60.23 374038
2024-05-06 60.25 62.74 59.70 61.91 473254
2024-05-07 61.89 62.22 60.55 61.04 277831
2024-05-08 59.32 61.99 59.32 61.32 243064
2024-05-09 60.83 61.48 59.51 59.85 540493
2024-05-10 59.86 60.25 58.51 58.95 335562
2024-05-13 58.73 59.82 56.21 56.99 745765
2024-05-14 57.00 57.88 55.70 55.85 227394
2024-05-15 56.59 58.36 55.52 56.01 711040
2024-05-16 55.62 55.64 54.13 54.25 730498
2024-05-17 54.62 55.07 53.20 53.29 788907
2024-05-20 53.14 53.50 52.25 53.15 1197649
2024-05-21 53.00 53.40 50.82 51.00 1280255
2024-05-22 51.00 51.50 49.90 50.47 1844206
2024-05-23 50.15 50.50 47.89 47.98 1182351
2024-05-24 45.00 46.88 41.01 46.05 5140250
2024-05-28 46.18 46.68 45.13 46.30 1005798
2024-05-29 46.36 46.52 44.54 45.70 715637
2024-05-30 46.12 47.37 46.06 46.71 1058863
2024-05-31 46.53 49.05 46.46 48.98 1184594
2024-06-03 48.41 48.50 41.11 42.74 3011928
2024-06-04 42.64 43.97 41.95 43.31 1753046
2024-06-05 43.12 43.33 42.11 43.05 758245
2024-06-06 43.01 43.36 42.26 42.69 455665
2024-06-07 42.61 43.12 41.37 41.68 778754
2024-06-10 41.19 41.60 39.61 40.44 1096053
2024-06-11 40.23 41.41 38.78 41.10 2017306
2024-06-12 41.82 42.09 40.47 40.53 690891
2024-06-13 40.57 40.57 38.88 39.69 956005
2024-06-14 39.44 39.44 38.21 38.46 684351
2024-06-17 38.43 38.52 36.90 36.99 424007
2024-06-18 36.84 36.84 35.24 35.94 1060103
2024-06-20 35.39 36.00 35.06 35.12 1226938
2024-06-21 35.49 36.02 35.03 35.93 999464
2024-06-24 35.95 36.29 35.12 35.83 429693
2024-06-25 35.70 35.70 34.90 35.44 401387
2024-06-26 35.01 35.41 33.89 33.97 1175175
2024-06-27 33.97 34.49 33.32 33.78 393258
2024-06-28 33.98 34.03 33.05 33.89 775516
2024-07-01 33.99 36.64 33.99 36.43 573646
2024-07-02 36.98 36.99 34.30 34.80 345070
2024-07-03 35.00 36.31 34.68 36.02 283323
2024-07-05 36.00 37.04 35.42 36.97 581195
2024-07-08 37.18 38.01 36.80 37.46 523600
2024-07-09 37.44 38.35 36.95 38.29 466495
2024-07-10 38.87 38.87 37.64 38.03 277070
2024-07-11 38.45 39.72 38.07 39.39 364208
2024-07-12 39.72 40.15 38.88 39.51 340912
2024-07-15 39.56 40.07 38.78 39.47 250519
2024-07-16 39.76 41.54 39.39 41.49 530394
2024-07-17 41.40 41.53 38.80 39.00 691875
2024-07-18 39.34 40.28 38.76 38.87 588685
2024-07-19 38.80 40.07 38.31 39.78 283298
2024-07-22 39.86 39.91 38.27 39.28 297737
2024-07-23 38.99 39.46 38.44 39.22 138631
2024-07-24 39.21 39.94 38.90 39.58 219371
2024-07-25 39.67 40.25 38.65 40.15 213686
2024-07-26 40.49 40.88 39.27 40.13 161444
2024-07-29 39.88 40.07 39.14 39.74 175505
2024-07-30 40.00 40.15 39.20 40.09 284127
2024-07-31 40.15 40.52 39.57 39.70 218555
2024-08-01 39.71 40.15 38.71 39.62 212313
2024-08-02 39.00 39.41 36.04 38.91 280508
2024-08-05 37.50 37.78 36.41 37.07 392219
2024-08-06 37.18 38.28 36.71 38.07 302378
2024-08-07 38.36 38.36 36.49 36.90 406422
2024-08-08 38.83 38.84 36.04 37.92 754627
2024-08-09 38.42 38.90 36.77 37.20 264234
2024-08-12 37.45 38.32 37.00 37.63 301423
2024-08-13 37.04 38.09 36.65 37.54 305765
2024-08-14 38.00 38.00 36.60 36.97 199121
2024-08-15 37.25 37.37 36.43 36.75 342731
2024-08-16 37.00 37.01 36.08 36.40 138045
2024-08-19 36.40 37.05 36.25 36.89 344062
2024-08-20 37.00 37.58 36.84 37.10 704424
2024-08-21 37.33 37.53 35.95 36.55 262357
2024-08-22 36.63 37.00 35.12 35.60 186282
2024-08-23 35.90 36.99 35.34 35.76 492885
2024-08-26 35.89 37.00 35.52 36.90 550721
2024-08-27 36.92 37.47 35.52 36.15 173546
2024-08-28 36.00 36.37 35.45 36.14 126733
2024-08-29 33.45 35.26 33.10 34.63 1339053
2024-08-30 35.00 35.99 34.70 35.88 812668
2024-09-03 35.88 36.71 34.62 36.08 2423559
2024-09-04 36.28 37.00 36.00 36.34 319398
2024-09-05 36.10 36.10 34.41 34.67 266736
2024-09-06 34.72 35.01 33.17 33.40 892989
2024-09-09 33.90 34.93 33.23 33.87 250636
2024-09-10 33.87 34.32 33.28 34.26 510683
2024-09-11 34.36 34.44 32.37 32.98 271340
2024-09-12 32.97 34.19 32.86 33.02 383180
2024-09-13 33.39 33.98 33.00 33.55 756756
2024-09-16 33.60 34.24 32.40 33.00 853228
2024-09-17 33.30 34.82 32.97 33.90 369321
2024-09-18 33.97 34.80 33.48 34.44 394114
2024-09-19 35.00 35.41 33.55 34.21 308494
2024-09-20 34.21 34.49 33.14 33.18 353720
2024-09-23 33.26 33.46 30.51 30.80 500268
2024-09-24 31.08 31.17 30.00 30.06 279921
2024-09-25 30.09 30.79 29.76 30.66 440073
2024-09-26 30.82 31.33 30.60 30.77 136848
2024-09-27 31.00 31.51 30.47 31.40 280590
2024-09-30 31.15 31.53 30.43 31.13 127805
2024-10-01 31.11 31.56 30.21 31.21 156252
2024-10-02 31.13 31.71 30.31 31.09 154343
2024-10-03 30.93 30.93 29.72 30.50 388043
2024-10-04 30.62 31.48 30.59 31.11 159009
2024-10-07 30.57 31.12 30.11 30.75 452623
2024-10-08 30.59 31.54 30.39 30.57 363562
2024-10-09 30.48 30.69 29.74 30.00 490688
2024-10-10 30.00 30.91 29.76 30.89 208325
2024-10-11 30.99 31.52 30.55 31.09 168241
2024-10-14 31.20 32.50 31.13 32.19 241192
2024-10-15 32.19 32.87 31.97 32.32 290998
2024-10-16 32.39 33.61 31.94 33.27 348975
2024-10-17 33.37 34.00 32.88 33.75 271109
2024-10-18 33.74 34.97 33.00 34.38 218315
2024-10-21 34.37 34.62 33.01 33.31 303115
2024-10-22 33.28 33.45 32.45 33.31 173399
2024-10-23 33.21 33.49 31.92 32.02 154620
2024-10-24 31.27 32.50 31.15 32.50 274084
2024-10-25 32.67 34.13 31.10 32.80 237532
2024-10-28 33.10 35.47 33.10 33.33 302043
2024-10-29 32.98 33.50 32.67 32.71 144854
2024-10-30 32.53 33.72 31.91 31.91 132527
2024-10-31 31.77 31.95 30.53 30.83 180935
2024-11-01 30.96 32.18 30.96 31.70 298637
2024-11-04 31.81 32.50 30.67 31.17 308177
2024-11-05 30.95 33.00 30.13 32.99 219797
2024-11-06 35.23 35.24 33.40 33.51 246804
2024-11-07 34.11 34.90 33.76 34.31 223258
2024-11-08 34.61 34.71 33.85 34.69 199471
2024-11-11 33.61 35.19 33.61 34.64 224802
2024-11-12 34.14 34.43 32.65 33.75 218277
2024-11-13 33.99 34.78 33.57 34.17 327330
2024-11-14 34.04 34.50 32.59 32.62 208079
2024-11-15 32.72 33.40 30.87 31.59 394159
2024-11-18 31.25 31.73 30.65 31.05 287570
2024-11-19 30.96 32.94 30.52 32.56 198016
2024-11-20 32.60 33.61 32.10 32.42 128283
2024-11-21 32.57 32.70 31.74 32.12 170016
2024-11-22 32.21 33.24 32.09 32.28 193931
2024-11-25 32.60 33.94 32.60 32.79 466802
2024-11-26 32.80 33.66 31.66 32.45 373580
2024-11-27 32.77 33.32 32.04 32.83 203070
2024-11-29 32.93 33.34 32.62 32.74 146601
2024-12-02 32.74 33.29 31.82 32.49 186673
2024-12-03 32.62 33.24 32.11 32.22 98714
2024-12-04 32.22 32.66 31.23 31.75 264641
2024-12-05 31.94 32.33 30.93 30.97 256253
2024-12-06 31.01 31.75 30.52 31.52 212301
2024-12-09 31.48 32.53 30.72 31.85 135608
2024-12-10 31.89 32.05 31.29 31.85 86094
2024-12-11 31.95 32.53 30.09 30.77 298997
2024-12-12 30.79 31.53 30.28 30.31 180845
2024-12-13 29.03 29.83 28.27 28.91 649506
2024-12-16 28.53 29.91 28.17 29.33 630154
2024-12-17 28.86 29.82 28.62 29.40 456981
2024-12-18 29.67 29.67 27.86 28.26 519812
2024-12-19 28.60 29.18 27.69 28.42 176593
2024-12-20 28.70 29.29 27.79 28.33 283341
2024-12-23 28.86 28.86 27.96 28.14 1179282
2024-12-24 28.19 28.78 27.77 28.66 148988
2024-12-26 28.52 30.36 28.25 30.22 565949
2024-12-27 30.22 30.83 29.01 29.18 182145
2024-12-30 28.77 29.37 28.37 29.03 101376
2024-12-31 29.28 29.70 28.71 29.50 96440
2025-01-02 29.50 30.42 29.25 29.82 366150
2025-01-03 29.97 30.22 29.46 29.86 81213
2025-01-06 30.24 30.26 29.40 29.87 232671
2025-01-07 30.19 31.65 29.86 30.82 222514
2025-01-08 30.88 31.38 30.17 30.23 228474
2025-01-10 29.48 30.56 29.19 30.40 312983
2025-01-13 30.23 30.77 29.30 30.03 245966
2025-01-14 30.20 30.24 28.50 28.56 332656
2025-01-15 29.00 29.99 28.22 29.44 814248
2025-01-16 29.44 29.91 28.31 29.10 234035
2025-01-17 29.28 29.76 28.52 29.02 152291
2025-01-21 29.22 30.99 29.00 30.00 156982
2025-01-22 30.00 31.32 29.97 31.02 486585
2025-01-23 31.15 33.10 30.81 32.70 312309
2025-01-24 32.90 33.37 31.74 33.00 180947
2025-01-27 32.52 33.93 32.01 32.26 149446
2025-01-28 32.52 33.54 31.73 32.08 126462
2025-01-29 32.25 32.98 31.16 31.64 78064
2025-01-30 32.02 33.06 31.42 32.61 196455
2025-01-31 32.58 33.60 31.76 32.88 185266
2025-02-03 32.11 32.68 31.02 31.17 106214
2025-02-04 31.18 31.94 30.74 30.76 78633
2025-02-05 30.65 31.38 30.27 30.59 195301
2025-02-06 30.89 31.97 29.86 29.97 163214
2025-02-07 30.00 30.39 29.13 30.05 192477
2025-02-10 30.45 30.45 29.19 29.44 130404
2025-02-11 29.75 30.12 28.00 28.21 276475
2025-02-12 28.27 29.79 28.10 29.56 138968
2025-02-13 29.77 30.05 29.21 29.74 76650
2025-02-14 29.75 30.72 28.41 29.60 90945
2025-02-18 30.25 30.74 28.92 29.20 187208
2025-02-19 29.33 29.93 29.03 29.77 130462
2025-02-20 29.68 30.49 29.16 29.87 176579
2025-02-21 29.88 30.35 29.45 29.92 63987
2025-02-24 29.85 30.41 29.31 29.99 467304
2025-02-25 29.65 30.96 29.04 29.21 398725
2025-02-26 28.00 31.44 28.00 30.77 498575
2025-02-27 29.97 31.31 29.28 29.58 290218
2025-02-28 29.66 30.38 28.66 29.37 181954
2025-03-03 29.78 30.01 28.52 28.88 151068
2025-03-04 29.00 29.57 28.24 29.25 249624
2025-03-05 29.40 30.28 29.22 30.25 198529
2025-03-06 30.00 31.15 29.76 30.81 308960
2025-03-07 31.04 31.20 29.42 29.80 173651
2025-03-10 29.52 30.44 28.99 29.00 203856
2025-03-11 29.82 29.82 27.19 28.42 503377
2025-03-12 28.44 29.33 28.11 29.05 317259
2025-03-13 28.68 28.79 27.98 28.27 264073
2025-03-14 28.73 29.84 28.41 28.80 345561
2025-03-17 28.63 30.36 28.59 30.04 1783266
2025-03-18 29.82 30.32 28.07 28.38 192901
2025-03-19 28.73 29.21 28.07 28.71 139833
2025-03-20 29.60 31.64 29.21 30.43 551340
2025-03-21 30.02 30.97 29.22 29.81 440012
2025-03-24 29.96 30.01 29.09 29.64 377414
2025-03-25 30.04 30.04 29.03 29.32 165909
2025-03-26 30.00 30.00 29.07 29.47 336514
2025-03-27 29.03 30.34 28.92 30.13 555272
2025-03-28 30.20 30.50 29.29 29.58 197603
2025-03-31 29.03 29.84 28.00 29.67 260488
2025-04-01 29.65 29.67 28.39 28.63 864861
2025-04-02 28.43 29.90 28.43 29.43 633395
2025-04-03 28.73 29.58 28.41 29.04 234006
2025-04-04 28.32 28.56 27.19 27.26 291844
2025-04-07 25.84 27.20 24.84 26.28 766874
2025-04-08 26.83 27.67 24.49 24.53 332552
2025-04-09 24.09 26.31 23.15 26.12 350178
2025-04-10 26.00 26.29 24.61 25.82 480585
2025-04-11 26.00 26.75 25.00 26.59 253093
2025-04-14 27.16 27.49 26.37 26.92 212590
2025-04-15 26.83 27.68 26.76 27.31 395006
2025-04-16 27.09 28.18 26.37 27.87 735485
2025-04-17 27.65 28.55 27.06 28.41 189757
2025-04-21 28.28 30.00 28.00 29.41 391306
2025-04-22 29.54 29.85 27.85 29.52 291782
2025-04-23 29.30 30.85 27.55 29.80 213018
2025-04-24 29.83 30.43 29.01 30.36 231509
2025-04-25 30.60 31.03 29.97 30.16 251251
2025-04-28 30.21 31.20 30.21 30.61 169696
2025-04-29 30.88 31.06 30.28 30.47 83735
2025-04-30 30.27 30.76 30.01 30.10 127223
2025-05-01 30.01 30.59 29.66 30.15 105785
2025-05-02 30.22 31.38 30.22 30.46 133262
2025-05-05 30.30 30.88 29.50 30.63 212322
2025-05-06 30.50 30.63 27.90 28.06 194586
2025-05-07 29.95 30.44 27.88 29.92 287058
2025-05-08 29.96 30.40 28.83 29.79 525230
2025-05-09 29.86 30.19 28.35 28.40 311377
2025-05-12 29.12 29.65 28.25 29.54 283716
2025-05-13 29.42 29.42 27.90 28.55 541174
2025-05-14 28.53 29.25 27.47 27.69 352501
2025-05-15 27.80 29.23 27.44 29.06 547441
2025-05-16 29.24 30.50 28.72 30.37 416728
2025-05-19 30.36 31.46 30.27 31.00 432150
2025-05-20 30.60 32.72 29.73 32.39 369062
2025-05-21 32.45 32.99 31.03 31.66 275588
2025-05-22 31.56 31.75 31.10 31.21 100819
2025-05-23 30.88 31.33 28.79 31.16 98828
2025-05-27 33.11 33.30 31.99 32.04 787427
2025-05-28 32.55 33.00 31.14 31.49 1052994
2025-05-29 31.84 35.08 31.34 35.04 1069510
2025-05-30 34.86 36.97 34.35 36.60 817284
2025-06-02 37.03 39.28 36.65 38.65 996261
2025-06-03 38.50 39.05 37.95 38.64 433129
2025-06-04 38.50 39.33 37.55 37.70 328813
2025-06-05 37.81 38.29 37.12 38.02 201988
2025-06-06 37.82 38.60 37.08 37.25 549586
2025-06-09 37.25 37.46 35.38 36.07 777933
2025-06-10 36.31 37.56 35.10 35.93 509274
2025-06-11 36.20 37.10 35.51 35.56 508412
2025-06-12 35.50 36.85 35.00 35.63 1066085
2025-06-13 35.36 36.01 34.28 34.68 435478
2025-06-16 34.68 34.68 32.57 32.91 410565
2025-06-17 32.79 33.50 31.52 32.36 449337
2025-06-18 32.35 32.86 31.50 31.70 444801
2025-06-20 31.90 32.28 31.28 31.34 339675
2025-06-23 31.28 31.99 30.80 31.12 325779
2025-06-24 31.15 32.06 30.93 32.01 788635
2025-06-25 32.02 32.35 30.83 32.01 355979
2025-06-26 32.02 32.55 31.97 32.02 223455
2025-06-27 32.10 32.49 30.86 31.12 208886
2025-06-30 31.13 31.78 30.76 31.38 296110
2025-07-01 31.55 33.72 31.37 32.84 428947
2025-07-02 33.00 33.95 32.49 32.75 456176
2025-07-03 32.72 33.06 32.60 33.02 121185
2025-07-07 33.17 33.35 32.20 32.41 224457
2025-07-08 32.64 33.39 32.30 33.28 182072
2025-07-09 33.49 35.11 33.03 34.58 311307
2025-07-10 34.15 35.75 33.91 35.45 532680
2025-07-11 35.28 35.28 34.45 35.02 178526
2025-07-14 35.02 35.69 34.49 35.30 171687
2025-07-15 35.26 35.64 34.68 35.15 175963
2025-07-16 35.40 35.96 35.17 35.75 157445
2025-07-17 35.56 36.36 35.30 36.21 120120
2025-07-18 36.04 36.94 35.83 36.31 210685
2025-07-21 36.79 37.33 36.19 36.93 232480
2025-07-22 36.93 37.63 36.63 37.15 324597
2025-07-23 37.61 37.61 36.04 36.05 533022
2025-07-24 36.00 36.31 34.88 35.27 127201
2025-07-25 35.38 35.66 34.74 35.17 217797
2025-07-28 35.04 36.20 33.36 33.94 202351
2025-07-29 34.00 36.14 33.59 33.91 441873
2025-07-30 33.89 34.61 33.03 33.50 312393
2025-07-31 33.31 33.95 32.00 32.77 267682
2025-08-01 32.48 33.46 32.01 32.99 386223
2025-08-04 32.83 33.50 32.17 32.53 178780
2025-08-05 32.63 32.97 32.26 32.50 165149
2025-08-06 32.17 32.62 30.99 32.10 584804
2025-08-07 32.15 33.13 31.24 31.93 593077
2025-08-08 32.16 33.00 31.29 31.97 386413
2025-08-11 32.18 32.25 31.02 31.89 276165
2025-08-12 32.10 32.33 31.04 31.87 429512
2025-08-13 32.10 33.73 31.71 33.00 303147
2025-08-14 32.91 33.30 32.10 33.06 373760
2025-08-15 33.15 33.80 32.71 32.88 180187
2025-08-18 33.09 33.27 31.85 32.31 193933
2025-08-19 32.29 33.03 31.37 32.34 215960
2025-08-20 32.30 33.20 32.18 32.49 473405
2025-08-21 32.35 33.11 32.07 32.67 382254
2025-08-22 32.89 33.62 32.65 32.93 289496
2025-08-25 33.00 33.32 32.39 32.59 226423
2025-08-26 32.60 32.95 32.16 32.61 187175
2025-08-27 32.42 33.08 32.42 32.65 202390
2025-08-28 32.63 32.67 31.98 32.24 243169
2025-08-29 32.48 32.84 31.85 32.22 210634
2025-09-02 32.33 33.22 31.90 32.26 238128
2025-09-03 32.35 35.52 32.35 35.27 516959
2025-09-04 35.54 35.95 34.60 35.26 362636
2025-09-05 35.33 37.20 35.33 37.20 638437
2025-09-08 37.51 38.20 36.35 36.64 236390
2025-09-09 36.21 36.92 35.33 36.59 213173
2025-09-10 36.83 37.16 35.66 36.41 272229
2025-09-11 36.28 36.65 35.91 36.57 162242
2025-09-12 36.52 36.76 35.21 35.24 184758

Explore More About IMCR

Coins representing dividend payouts and trends

IMCR Dividend History

Discover Immunocore Holdings plc's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.
Benjamin Franklin on a $100 bill representing value division in stock split history

IMCR Stock Split History

Discover Immunocore Holdings plc's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.
Graph showing historical stock prices and market trends

IMCR Historical Prices

Explore Immunocore Holdings plc's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.