Immupharma (IMM) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
02/09/2014 43.50p 44.50p 43.50p 44.00p 86386
01/09/2014 45.00p 45.00p 42.50p 43.50p 35000
29/08/2014 45.00p 45.00p 44.00p 45.00p 3100
28/08/2014 45.00p 45.00p 45.00p 45.00p 0
27/08/2014 45.00p 45.00p 44.00p 45.00p 12740
26/08/2014 44.00p 45.00p 44.00p 45.00p 14168
22/08/2014 44.00p 45.00p 43.50p 44.00p 204372
21/08/2014 44.00p 44.79p 43.00p 44.00p 108095
20/08/2014 45.00p 45.00p 42.16p 44.00p 46372
19/08/2014 45.00p 45.00p 44.00p 45.00p 16928
18/08/2014 45.00p 45.30p 44.10p 45.00p 8009
15/08/2014 45.00p 46.00p 44.00p 45.00p 48895
14/08/2014 45.50p 45.50p 45.00p 45.00p 81594
13/08/2014 45.50p 45.50p 45.50p 45.50p 1600
12/08/2014 45.50p 45.50p 45.00p 45.50p 52796
11/08/2014 45.75p 45.75p 45.00p 45.50p 38781
08/08/2014 46.50p 46.50p 45.10p 45.75p 24736
07/08/2014 46.50p 47.00p 46.00p 46.50p 125682
06/08/2014 48.00p 48.00p 46.00p 46.50p 122607
05/08/2014 49.00p 49.00p 47.00p 48.00p 36288
04/08/2014 49.00p 49.80p 48.00p 49.00p 25746
01/08/2014 49.00p 49.20p 48.00p 49.00p 60083
31/07/2014 50.00p 50.00p 48.45p 49.00p 7356
30/07/2014 50.00p 50.00p 49.00p 50.00p 7342
29/07/2014 49.50p 50.99p 48.00p 50.00p 269071
28/07/2014 49.50p 49.50p 48.45p 49.50p 1112
25/07/2014 50.50p 50.50p 48.15p 49.50p 31093
24/07/2014 50.50p 51.25p 49.50p 50.50p 8165
23/07/2014 50.50p 50.50p 49.00p 50.50p 13205
22/07/2014 50.00p 50.50p 49.10p 50.50p 44348
21/07/2014 52.50p 52.50p 48.63p 50.00p 54244
18/07/2014 53.00p 53.00p 51.00p 52.50p 3622
17/07/2014 52.50p 53.00p 52.00p 53.00p 58654
16/07/2014 52.50p 52.50p 51.00p 52.50p 5792
15/07/2014 52.50p 53.00p 52.00p 52.50p 8000
14/07/2014 54.00p 54.30p 52.00p 52.50p 77930
11/07/2014 54.00p 54.00p 53.00p 54.00p 100000
10/07/2014 55.50p 56.80p 53.00p 54.00p 93233
09/07/2014 55.50p 55.50p 54.00p 55.50p 31100
08/07/2014 56.00p 56.42p 54.00p 55.50p 22295
07/07/2014 55.50p 57.40p 54.00p 56.00p 162013
04/07/2014 53.50p 56.73p 52.50p 54.00p 84723
03/07/2014 53.50p 53.50p 52.00p 53.50p 214664
02/07/2014 53.75p 53.75p 52.30p 53.50p 118155
01/07/2014 53.50p 54.25p 51.50p 53.75p 160516
30/06/2014 53.00p 55.00p 52.00p 53.50p 33676
27/06/2014 50.50p 54.00p 49.00p 52.75p 82307
26/06/2014 49.88p 50.80p 48.95p 49.25p 78573
25/06/2014 50.00p 50.00p 48.78p 49.88p 38313
24/06/2014 50.00p 50.50p 49.00p 50.00p 12857
23/06/2014 49.75p 50.95p 48.75p 50.00p 121693
20/06/2014 49.25p 51.00p 49.00p 49.75p 84450
19/06/2014 49.00p 50.00p 49.00p 49.25p 34400
18/06/2014 48.75p 50.00p 47.63p 49.00p 83691
17/06/2014 48.75p 50.00p 47.50p 48.75p 124664
16/06/2014 49.00p 50.00p 46.00p 48.75p 165162
13/06/2014 46.50p 48.00p 46.00p 46.50p 0
12/06/2014 46.00p 48.00p 46.00p 46.50p 37816
11/06/2014 48.00p 48.70p 44.50p 46.00p 81158
10/06/2014 42.50p 49.00p 42.05p 47.00p 168549
09/06/2014 41.50p 42.50p 41.00p 42.50p 277548
06/06/2014 43.50p 43.50p 41.00p 41.50p 80115
05/06/2014 43.50p 43.50p 42.00p 43.50p 4949
04/06/2014 45.00p 45.00p 42.00p 43.50p 52672
03/06/2014 46.00p 46.00p 44.00p 45.00p 33463
02/06/2014 48.00p 48.00p 44.00p 46.00p 92254
30/05/2014 48.50p 48.50p 46.00p 48.00p 42704
29/05/2014 48.50p 48.75p 48.05p 48.50p 52693
28/05/2014 48.50p 49.00p 48.10p 48.50p 80897
27/05/2014 47.75p 49.00p 47.75p 48.50p 91497
23/05/2014 45.75p 48.00p 45.75p 47.75p 142898
22/05/2014 44.50p 45.75p 44.50p 45.75p 157883
21/05/2014 48.50p 48.50p 44.45p 44.50p 276870
20/05/2014 51.50p 51.50p 48.50p 48.50p 160069
19/05/2014 51.50p 51.50p 51.00p 51.00p 31512
16/05/2014 51.50p 52.00p 51.00p 51.50p 41400
15/05/2014 50.50p 52.00p 50.50p 51.50p 59794
14/05/2014 50.50p 51.00p 49.00p 50.50p 68395
13/05/2014 50.00p 51.25p 50.00p 50.50p 269394
12/05/2014 52.00p 52.50p 49.00p 50.00p 111367
09/05/2014 52.50p 52.50p 51.00p 52.00p 26594
08/05/2014 53.50p 53.50p 51.00p 52.50p 50000
07/05/2014 54.00p 54.00p 52.00p 53.50p 21000
06/05/2014 55.50p 57.00p 54.00p 54.00p 133257
02/05/2014 55.50p 56.70p 55.00p 55.50p 58205
01/05/2014 55.50p 56.25p 54.60p 55.50p 17941
30/04/2014 54.50p 56.50p 54.50p 55.50p 30450
29/04/2014 54.50p 55.20p 54.00p 54.50p 2695
28/04/2014 53.50p 56.00p 52.46p 54.00p 54401
25/04/2014 53.50p 54.00p 52.50p 53.50p 7791
24/04/2014 54.50p 54.74p 52.00p 53.50p 69554
23/04/2014 55.50p 55.50p 53.00p 54.50p 94503
22/04/2014 56.25p 56.25p 54.03p 55.50p 428484
17/04/2014 57.50p 57.50p 55.26p 56.25p 144926
16/04/2014 57.75p 57.75p 57.00p 57.50p 195114
15/04/2014 57.50p 59.00p 57.00p 57.75p 207530
14/04/2014 50.50p 57.50p 50.00p 57.50p 461308
11/04/2014 53.50p 53.50p 50.00p 50.50p 117260
10/04/2014 54.50p 54.50p 53.00p 53.50p 42337
09/04/2014 54.50p 55.00p 53.00p 54.50p 40299
08/04/2014 55.00p 55.00p 54.00p 54.50p 42900
07/04/2014 54.00p 56.00p 53.00p 55.00p 53909
04/04/2014 53.50p 55.50p 52.00p 54.00p 38979
03/04/2014 53.50p 54.25p 52.00p 53.50p 31104
02/04/2014 50.50p 55.00p 50.50p 53.50p 62123
01/04/2014 52.00p 52.00p 50.00p 50.50p 65364
31/03/2014 52.00p 52.00p 50.00p 52.00p 54038
28/03/2014 52.00p 52.00p 51.00p 52.00p 24990
27/03/2014 52.00p 53.32p 51.00p 52.00p 40000
26/03/2014 52.75p 53.00p 51.50p 52.00p 14380
25/03/2014 52.75p 53.50p 52.07p 52.75p 58717
24/03/2014 56.00p 56.00p 52.75p 52.75p 146906
21/03/2014 56.50p 56.50p 55.30p 56.00p 17460
20/03/2014 55.00p 56.50p 54.50p 56.50p 43113
19/03/2014 55.00p 55.75p 54.50p 55.00p 21110
18/03/2014 55.00p 55.90p 55.00p 55.00p 103000
17/03/2014 57.50p 57.50p 55.00p 55.00p 31750
14/03/2014 57.50p 57.50p 56.00p 57.50p 63871
13/03/2014 57.50p 57.80p 56.00p 57.50p 49853
12/03/2014 57.50p 58.98p 56.00p 57.50p 128500
11/03/2014 57.25p 59.00p 56.25p 57.50p 32701
10/03/2014 57.25p 58.50p 56.30p 57.25p 48932
07/03/2014 57.25p 58.50p 56.25p 57.25p 40816
06/03/2014 56.50p 58.50p 56.50p 57.25p 20700
05/03/2014 57.00p 57.58p 56.00p 56.50p 25926
04/03/2014 56.50p 57.90p 56.00p 57.00p 52988
03/03/2014 58.00p 59.00p 56.00p 56.50p 61864
28/02/2014 58.50p 59.00p 57.00p 58.00p 98849
27/02/2014 55.00p 58.50p 54.70p 58.50p 204527
26/02/2014 56.00p 56.00p 54.30p 55.00p 39023
25/02/2014 56.00p 57.00p 53.50p 56.00p 109410
24/02/2014 56.50p 57.25p 54.50p 56.00p 86115
21/02/2014 56.50p 57.35p 55.00p 56.50p 53678
20/02/2014 56.50p 58.00p 55.50p 56.50p 100972
19/02/2014 57.50p 57.70p 56.00p 56.50p 25637
18/02/2014 58.00p 58.00p 56.00p 57.50p 203353
17/02/2014 58.00p 59.00p 57.20p 58.00p 34350
14/02/2014 56.50p 58.00p 56.25p 57.50p 491127
13/02/2014 57.00p 59.00p 56.00p 56.50p 359917
12/02/2014 57.00p 57.76p 57.00p 57.00p 10384
11/02/2014 55.00p 58.75p 55.00p 57.00p 77665
10/02/2014 55.00p 55.70p 53.84p 55.00p 95327
07/02/2014 55.00p 56.00p 54.00p 55.00p 26627
06/02/2014 56.50p 56.50p 53.00p 55.00p 59222
05/02/2014 57.00p 57.40p 55.00p 56.50p 40726
04/02/2014 58.50p 58.75p 56.00p 57.00p 22755
03/02/2014 58.75p 58.75p 57.50p 58.75p 19172
31/01/2014 58.75p 58.75p 57.50p 58.75p 9073
30/01/2014 59.00p 60.00p 57.50p 58.75p 46516
29/01/2014 59.00p 59.00p 58.00p 59.00p 8000
28/01/2014 59.00p 59.40p 59.00p 59.00p 3330
27/01/2014 60.50p 60.50p 58.00p 59.00p 60500
24/01/2014 61.00p 61.00p 58.50p 60.50p 106361
23/01/2014 62.00p 62.00p 60.00p 61.00p 323934
22/01/2014 61.50p 63.22p 61.00p 62.00p 74962
21/01/2014 62.00p 62.00p 60.00p 61.50p 39193
20/01/2014 62.50p 63.25p 60.00p 62.00p 117500
17/01/2014 62.50p 63.00p 61.00p 62.50p 61424
16/01/2014 62.50p 64.00p 62.50p 62.50p 30000
15/01/2014 63.00p 63.00p 61.05p 62.50p 3390
14/01/2014 63.00p 63.00p 61.00p 63.00p 10942
13/01/2014 64.00p 64.00p 62.00p 63.00p 55190
10/01/2014 65.00p 65.50p 63.00p 64.00p 26511
09/01/2014 64.50p 65.90p 64.00p 65.00p 23361
08/01/2014 61.50p 65.00p 60.60p 64.00p 44038
07/01/2014 61.50p 61.50p 60.60p 61.50p 4500
06/01/2014 62.00p 62.00p 61.00p 61.50p 1500
03/01/2014 62.75p 62.75p 61.00p 61.75p 11991
02/01/2014 63.00p 63.53p 62.25p 62.75p 31201
31/12/2013 63.00p 63.70p 62.40p 63.00p 6125
30/12/2013 62.25p 63.70p 62.25p 63.00p 15669
27/12/2013 65.00p 65.00p 62.10p 62.25p 317925
24/12/2013 64.50p 65.00p 64.50p 65.00p 20000
23/12/2013 61.00p 65.25p 61.00p 64.50p 59531
20/12/2013 57.50p 62.00p 57.00p 61.00p 159290
19/12/2013 53.00p 57.50p 52.00p 57.00p 61255
18/12/2013 53.25p 53.25p 52.50p 53.00p 0
17/12/2013 53.25p 53.25p 52.50p 53.25p 21800
16/12/2013 52.50p 53.25p 52.00p 53.25p 20850
13/12/2013 55.00p 55.00p 52.00p 52.50p 69366
12/12/2013 56.50p 56.50p 55.00p 55.00p 27500
11/12/2013 55.75p 56.80p 54.50p 56.50p 5814
10/12/2013 55.50p 56.00p 55.50p 55.75p 20000
09/12/2013 59.00p 59.00p 54.50p 55.50p 127778
06/12/2013 58.50p 59.00p 58.00p 59.00p 33122
05/12/2013 59.50p 61.00p 58.00p 59.00p 65807
04/12/2013 59.50p 60.50p 59.00p 59.50p 127961
03/12/2013 62.63p 62.63p 58.00p 59.50p 105797
02/12/2013 63.00p 63.00p 61.25p 62.63p 303210
29/11/2013 63.50p 63.50p 62.00p 63.00p 17219
28/11/2013 63.50p 65.00p 62.00p 63.50p 5380
27/11/2013 64.63p 66.68p 62.50p 62.50p 89029
26/11/2013 65.00p 66.00p 64.30p 64.63p 40142
25/11/2013 65.00p 66.00p 65.00p 65.00p 113200
22/11/2013 64.50p 66.00p 64.20p 65.00p 38811
21/11/2013 64.50p 65.00p 64.00p 64.50p 20600
20/11/2013 66.00p 66.00p 64.00p 64.50p 18509
19/11/2013 64.00p 68.00p 63.80p 66.00p 128750
18/11/2013 63.00p 64.80p 63.00p 64.00p 37174
15/11/2013 63.50p 64.25p 62.80p 63.00p 12936

*Close Price adjusted for both dividends and splits