Immupharma (IMM) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Immupharma

Date Open High Low Close* Volume
16/01/2017 52.00p 53.00p 50.42p 52.50p 352244
13/01/2017 51.90p 52.31p 50.30p 51.63p 40286
12/01/2017 50.94p 51.90p 50.94p 51.63p 56994
11/01/2017 53.00p 53.00p 49.84p 52.00p 35893
10/01/2017 51.00p 52.25p 50.00p 51.00p 171582
09/01/2017 50.00p 50.75p 49.00p 50.75p 480647
06/01/2017 50.00p 52.09p 49.75p 49.75p 84019
05/01/2017 49.29p 51.44p 49.29p 50.88p 63377
04/01/2017 50.75p 51.75p 48.44p 49.25p 271014
03/01/2017 52.00p 52.25p 50.25p 51.88p 268572
30/12/2016 48.00p 52.00p 47.65p 52.00p 195322
29/12/2016 47.75p 48.97p 45.59p 47.62p 144059
28/12/2016 45.48p 47.15p 45.48p 46.38p 56629
23/12/2016 43.00p 49.00p 41.80p 46.50p 232726
22/12/2016 40.00p 42.97p 40.00p 41.00p 209087
21/12/2016 40.00p 40.06p 38.50p 38.50p 137082
20/12/2016 38.25p 38.81p 37.75p 37.75p 34901
19/12/2016 38.25p 39.56p 38.25p 39.13p 12253
16/12/2016 38.19p 38.75p 37.63p 38.75p 2594
15/12/2016 38.00p 39.50p 36.00p 38.50p 47201
14/12/2016 38.50p 38.50p 36.50p 37.63p 186121
13/12/2016 38.50p 39.50p 38.37p 39.25p 97818
12/12/2016 38.75p 40.28p 38.75p 39.25p 95595
09/12/2016 40.00p 40.00p 38.26p 39.13p 112669
08/12/2016 40.00p 40.00p 38.62p 38.62p 44164
07/12/2016 37.78p 38.82p 37.78p 38.12p 27720
06/12/2016 38.82p 38.82p 37.78p 38.12p 15840
05/12/2016 38.56p 38.82p 37.63p 38.12p 69191
02/12/2016 37.25p 38.12p 37.25p 38.12p 43662
01/12/2016 38.25p 38.25p 37.00p 37.25p 76034
30/11/2016 39.00p 39.00p 38.50p 38.50p 29777
29/11/2016 39.11p 39.80p 39.11p 39.50p 52975
28/11/2016 40.00p 40.00p 38.78p 39.13p 32100
25/11/2016 39.80p 39.90p 39.00p 39.25p 92758
24/11/2016 39.00p 40.00p 38.90p 39.25p 84067
23/11/2016 40.00p 40.00p 38.62p 38.75p 175600
22/11/2016 38.50p 39.80p 37.93p 39.25p 181708
21/11/2016 38.00p 38.00p 35.50p 37.00p 120100
18/11/2016 37.50p 37.70p 36.00p 37.00p 70848
17/11/2016 36.00p 37.25p 35.95p 36.75p 91500
16/11/2016 36.50p 37.30p 36.19p 36.63p 126006
15/11/2016 35.75p 36.25p 35.75p 36.25p 9457
14/11/2016 37.00p 37.00p 36.50p 36.50p 40810
11/11/2016 36.00p 36.98p 35.50p 36.00p 330757
10/11/2016 36.00p 36.00p 35.25p 35.50p 97252
09/11/2016 33.00p 36.00p 31.44p 36.00p 146774
08/11/2016 36.00p 36.35p 35.00p 35.50p 156814
07/11/2016 37.00p 37.00p 36.50p 36.50p 16901
04/11/2016 35.00p 36.75p 33.20p 36.00p 206903
03/11/2016 37.00p 37.00p 36.25p 36.25p 30650
02/11/2016 36.00p 36.84p 36.00p 36.25p 20026
01/11/2016 37.50p 37.50p 36.50p 37.00p 35856
31/10/2016 37.22p 37.75p 37.00p 37.75p 25555
28/10/2016 38.50p 38.50p 37.50p 37.50p 23000
27/10/2016 38.05p 38.05p 37.38p 37.75p 3007
26/10/2016 37.00p 39.00p 37.00p 37.75p 132758
25/10/2016 37.50p 38.03p 37.50p 37.50p 68252
24/10/2016 38.00p 38.85p 37.66p 38.37p 261427
21/10/2016 35.00p 37.20p 35.00p 37.00p 9549586
20/10/2016 37.80p 37.80p 36.47p 37.00p 37145
19/10/2016 38.00p 38.00p 37.00p 37.00p 18771
18/10/2016 38.00p 38.00p 37.00p 37.50p 97625
17/10/2016 37.40p 37.75p 37.12p 37.50p 171395
14/10/2016 38.50p 38.50p 37.18p 37.75p 88169
13/10/2016 38.42p 38.42p 37.59p 37.75p 16598
12/10/2016 38.50p 38.50p 37.38p 37.38p 52062
11/10/2016 38.00p 38.00p 37.50p 37.50p 45463
10/10/2016 37.00p 38.00p 37.00p 37.75p 111450
07/10/2016 36.90p 36.90p 36.25p 36.25p 2610
06/10/2016 37.00p 37.00p 36.25p 36.25p 41958
05/10/2016 36.70p 36.75p 35.87p 36.25p 46692
04/10/2016 36.00p 36.70p 35.80p 36.25p 28582
03/10/2016 37.75p 37.75p 35.85p 36.63p 47094
30/09/2016 37.34p 37.45p 36.22p 37.00p 11768
29/09/2016 36.40p 37.42p 36.22p 37.00p 77842
28/09/2016 36.85p 37.60p 36.50p 37.00p 79115
27/09/2016 36.80p 37.60p 36.50p 37.00p 26792
26/09/2016 37.58p 37.58p 37.00p 37.00p 2584
23/09/2016 36.50p 38.50p 36.50p 38.50p 230666
22/09/2016 36.52p 37.25p 36.52p 37.25p 16250
21/09/2016 37.00p 37.50p 36.50p 37.00p 134245
20/09/2016 38.00p 38.00p 37.12p 37.50p 86374
19/09/2016 38.80p 39.00p 37.50p 38.00p 58685
16/09/2016 38.50p 38.75p 37.24p 38.00p 64398
15/09/2016 39.50p 39.50p 37.24p 38.00p 110463
14/09/2016 39.50p 39.50p 37.88p 38.50p 148877
13/09/2016 38.50p 39.43p 37.00p 38.75p 500262
12/09/2016 38.50p 38.50p 37.09p 37.25p 83900
09/09/2016 38.00p 38.37p 37.29p 37.50p 74410
08/09/2016 38.50p 38.50p 36.50p 37.75p 127473
07/09/2016 35.50p 38.50p 34.88p 37.25p 339680
06/09/2016 33.03p 34.50p 32.69p 34.00p 44146
05/09/2016 35.17p 35.50p 33.63p 34.50p 82114
02/09/2016 36.00p 36.02p 33.75p 34.75p 118698
01/09/2016 36.02p 37.20p 35.86p 37.00p 36791
31/08/2016 37.00p 37.13p 36.75p 36.75p 38121
30/08/2016 37.10p 37.10p 36.23p 36.75p 8341
26/08/2016 36.50p 38.05p 35.00p 36.00p 104823
25/08/2016 37.70p 38.25p 36.30p 37.50p 53649
24/08/2016 39.00p 39.00p 37.88p 38.00p 5811
23/08/2016 38.86p 38.86p 37.64p 38.00p 51302
22/08/2016 37.31p 38.60p 37.31p 38.00p 25613
19/08/2016 39.00p 39.05p 37.50p 38.00p 189974
18/08/2016 39.00p 39.00p 38.00p 38.00p 177996
17/08/2016 39.00p 39.00p 37.31p 38.75p 352899
16/08/2016 38.00p 39.50p 36.00p 39.25p 843851
15/08/2016 36.00p 38.50p 36.00p 37.25p 86845
12/08/2016 38.00p 39.50p 36.05p 37.75p 273876
11/08/2016 36.00p 37.57p 36.00p 36.50p 51563
10/08/2016 38.00p 38.00p 36.50p 38.00p 116208
09/08/2016 38.97p 38.97p 38.25p 38.50p 18135
08/08/2016 39.00p 39.00p 37.77p 38.50p 118636
05/08/2016 36.00p 39.00p 35.00p 38.50p 197123
04/08/2016 39.00p 39.00p 38.00p 38.50p 61022
03/08/2016 39.00p 39.15p 37.50p 38.50p 696103
02/08/2016 37.66p 38.80p 37.50p 38.00p 41377
01/08/2016 38.75p 38.81p 37.19p 38.00p 197670
29/07/2016 38.57p 38.57p 37.31p 37.88p 46873
28/07/2016 38.50p 38.75p 37.05p 38.37p 57820
27/07/2016 38.50p 38.50p 37.15p 38.50p 30748
26/07/2016 38.75p 38.75p 37.53p 37.88p 23425
25/07/2016 39.00p 39.00p 37.60p 38.00p 75749
22/07/2016 39.00p 39.00p 37.50p 38.50p 74989
21/07/2016 38.00p 39.50p 36.50p 38.00p 442635
20/07/2016 35.75p 39.75p 35.31p 37.00p 477187
19/07/2016 35.48p 35.66p 34.25p 34.88p 110134
18/07/2016 34.10p 35.06p 34.10p 34.38p 17633
15/07/2016 33.85p 35.50p 33.85p 34.00p 49615
14/07/2016 35.50p 35.53p 33.60p 34.00p 64366
13/07/2016 35.75p 36.00p 35.04p 35.37p 50019
12/07/2016 35.00p 35.63p 35.00p 35.37p 76967
11/07/2016 35.75p 35.75p 35.37p 35.37p 25799
08/07/2016 35.00p 36.00p 35.00p 35.50p 131458
07/07/2016 36.13p 36.13p 35.37p 35.75p 13097
06/07/2016 36.00p 36.50p 34.62p 35.75p 110988
05/07/2016 35.50p 35.80p 34.47p 35.00p 92921
04/07/2016 34.00p 34.50p 33.81p 34.50p 20656
01/07/2016 33.80p 35.48p 33.63p 34.75p 43023
30/06/2016 32.82p 35.48p 32.82p 34.25p 156033
29/06/2016 34.00p 34.50p 33.50p 33.50p 37701
28/06/2016 35.00p 35.00p 32.75p 34.00p 12085
27/06/2016 32.50p 35.00p 31.00p 32.00p 170567
24/06/2016 32.00p 35.25p 30.79p 34.50p 134745
23/06/2016 35.00p 37.00p 35.00p 36.00p 21576
22/06/2016 37.00p 37.21p 35.50p 36.50p 125998
21/06/2016 38.75p 38.75p 38.50p 38.50p 29915
20/06/2016 39.50p 39.50p 38.75p 38.75p 28999
17/06/2016 39.95p 39.95p 39.50p 39.50p 10742
16/06/2016 40.00p 41.95p 38.50p 38.50p 179577
15/06/2016 42.00p 43.54p 40.63p 42.00p 123483
14/06/2016 45.50p 46.00p 43.50p 43.50p 313085
13/06/2016 46.00p 48.00p 43.00p 43.75p 367297
10/06/2016 44.50p 47.00p 42.50p 44.00p 385903
09/06/2016 40.00p 44.50p 39.55p 43.00p 684189
08/06/2016 37.00p 39.70p 37.00p 39.50p 212826
07/06/2016 38.00p 38.00p 36.88p 37.50p 164495
06/06/2016 41.00p 41.50p 35.00p 36.50p 228632
03/06/2016 42.75p 43.00p 34.25p 38.00p 944312
02/06/2016 45.00p 48.88p 43.00p 43.75p 631470
01/06/2016 32.50p 45.50p 31.20p 43.88p 870796
31/05/2016 30.00p 33.85p 29.67p 32.25p 199434
27/05/2016 29.00p 29.37p 28.50p 28.50p 17118
26/05/2016 29.00p 29.50p 29.00p 29.50p 109626
25/05/2016 29.00p 29.75p 28.00p 28.50p 119713
24/05/2016 29.00p 29.00p 27.50p 29.00p 21615
23/05/2016 28.00p 28.50p 27.12p 28.00p 98292
20/05/2016 28.00p 28.00p 26.50p 27.00p 148356
19/05/2016 28.00p 28.00p 27.25p 27.25p 14608
18/05/2016 26.70p 26.70p 26.50p 26.50p 2000
17/05/2016 26.50p 26.50p 26.50p 26.50p 12500
16/05/2016 27.50p 27.50p 27.23p 27.25p 73175
13/05/2016 26.10p 27.00p 26.10p 27.00p 4000
12/05/2016 26.10p 27.25p 26.10p 27.00p 4659
11/05/2016 27.50p 27.50p 25.50p 26.50p 84774
10/05/2016 27.75p 27.75p 26.37p 26.37p 2354
09/05/2016 26.88p 26.88p 25.50p 26.25p 18639
06/05/2016 27.00p 28.00p 25.40p 26.75p 140656
05/05/2016 28.00p 28.67p 26.00p 26.50p 175494
04/05/2016 29.50p 31.01p 28.50p 28.75p 140705
03/05/2016 31.75p 31.75p 29.00p 29.50p 194481
29/04/2016 29.50p 30.45p 29.31p 30.13p 381975
28/04/2016 30.50p 30.65p 28.92p 30.38p 1238236
27/04/2016 28.00p 32.79p 27.94p 30.50p 254749
26/04/2016 26.00p 27.50p 26.00p 27.13p 50616
25/04/2016 25.70p 25.85p 25.15p 25.25p 30181
22/04/2016 25.50p 26.00p 25.50p 26.00p 31917
21/04/2016 25.75p 25.75p 25.00p 25.50p 98834
20/04/2016 25.00p 25.20p 24.50p 25.00p 100091
19/04/2016 24.88p 25.75p 24.88p 25.50p 259666
18/04/2016 25.00p 26.38p 24.50p 25.75p 25176
15/04/2016 25.00p 26.75p 24.50p 25.62p 303800
14/04/2016 25.00p 26.12p 25.00p 26.12p 71091
13/04/2016 26.42p 27.26p 26.42p 27.00p 16229
12/04/2016 27.75p 27.75p 26.18p 27.00p 162103
11/04/2016 28.00p 28.00p 25.80p 28.00p 49456
08/04/2016 27.10p 27.52p 26.50p 26.75p 11131
07/04/2016 25.00p 27.10p 25.00p 26.50p 85034
06/04/2016 27.10p 27.10p 26.50p 26.50p 66
05/04/2016 26.00p 27.72p 25.00p 26.63p 155918
04/04/2016 25.92p 26.88p 25.92p 26.88p 20045

*Close Price adjusted for both dividends and splits