Immupharma (IMM) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
17/04/2012 70.80p 70.80p 66.95p 67.50p 16493
16/04/2012 68.00p 68.00p 67.20p 68.00p 89453
13/04/2012 69.00p 70.12p 67.00p 69.00p 119814
12/04/2012 71.80p 71.80p 68.70p 71.00p 8939
11/04/2012 70.00p 70.25p 69.75p 69.75p 12164
10/04/2012 70.00p 71.60p 68.20p 70.00p 38122
05/04/2012 72.00p 72.00p 70.00p 71.00p 38541
04/04/2012 71.05p 71.35p 70.00p 71.00p 22677
03/04/2012 71.00p 72.00p 68.80p 71.00p 80344
02/04/2012 73.00p 74.00p 71.50p 73.25p 72823
30/03/2012 72.00p 73.00p 69.27p 71.25p 66006
29/03/2012 70.00p 70.00p 69.00p 69.50p 53836
28/03/2012 69.02p 71.90p 69.00p 69.50p 56222
27/03/2012 70.00p 72.00p 69.75p 70.00p 252626
26/03/2012 71.00p 72.90p 71.00p 71.50p 205551
23/03/2012 72.70p 72.70p 71.11p 71.50p 13838
22/03/2012 72.00p 73.70p 67.60p 72.00p 358968
21/03/2012 72.25p 73.00p 72.00p 72.00p 5172
20/03/2012 72.50p 73.07p 72.00p 72.50p 148655
19/03/2012 74.00p 74.00p 72.13p 73.00p 70064
16/03/2012 74.90p 74.90p 74.00p 74.50p 7608
15/03/2012 74.50p 75.95p 74.00p 74.50p 39111
14/03/2012 75.00p 75.50p 74.00p 74.50p 296461
13/03/2012 75.00p 76.00p 74.62p 74.62p 66293
12/03/2012 75.00p 77.44p 74.00p 74.00p 104078
09/03/2012 74.00p 75.00p 73.00p 74.00p 36231
08/03/2012 75.00p 75.00p 74.50p 74.50p 113531
07/03/2012 78.00p 78.00p 73.75p 75.00p 296431
06/03/2012 75.00p 78.28p 74.00p 74.50p 89382
05/03/2012 76.00p 76.00p 73.50p 75.00p 65952
02/03/2012 75.00p 76.00p 72.25p 74.50p 81115
01/03/2012 76.00p 76.50p 74.00p 74.50p 111620
29/02/2012 76.00p 77.75p 72.54p 75.50p 153586
28/02/2012 79.81p 79.81p 76.50p 76.50p 35765
27/02/2012 78.00p 79.96p 76.50p 77.00p 45976
24/02/2012 78.00p 78.00p 76.00p 76.50p 28495
23/02/2012 78.00p 79.25p 77.00p 77.00p 55693
22/02/2012 79.00p 79.50p 78.75p 78.75p 9613
21/02/2012 79.50p 79.50p 78.00p 78.00p 19369
20/02/2012 78.00p 80.00p 77.30p 79.50p 1803226
17/02/2012 80.00p 80.00p 76.00p 77.00p 197251
16/02/2012 78.50p 78.70p 77.00p 77.50p 22177
15/02/2012 78.50p 78.97p 78.25p 78.25p 3318
14/02/2012 80.00p 80.00p 77.50p 77.50p 34495
13/02/2012 79.00p 80.00p 77.76p 79.00p 29221
10/02/2012 78.00p 80.95p 76.50p 78.50p 133843
09/02/2012 79.00p 79.92p 78.00p 78.00p 49914
08/02/2012 79.00p 79.00p 78.00p 78.00p 67876
07/02/2012 77.50p 79.94p 77.00p 78.00p 51627
06/02/2012 81.00p 81.00p 76.00p 77.25p 158267
03/02/2012 78.50p 80.75p 77.60p 79.87p 182373
02/02/2012 79.70p 80.74p 78.00p 78.00p 65001
01/02/2012 78.00p 79.95p 76.50p 76.50p 30044
31/01/2012 78.00p 80.00p 78.00p 78.75p 140115
30/01/2012 80.50p 80.50p 78.00p 78.00p 48606
27/01/2012 80.00p 81.48p 78.00p 78.00p 18486
26/01/2012 81.00p 85.00p 80.00p 80.75p 397145
25/01/2012 82.00p 82.00p 79.94p 80.50p 119779
24/01/2012 81.00p 83.00p 79.90p 80.50p 332319
23/01/2012 81.00p 82.00p 80.62p 80.62p 135468
20/01/2012 81.00p 81.50p 79.00p 79.00p 144528
19/01/2012 80.25p 81.00p 76.50p 76.50p 132448
18/01/2012 80.00p 80.50p 78.56p 79.25p 43302
17/01/2012 80.00p 81.00p 77.30p 79.50p 57551
16/01/2012 76.25p 79.30p 75.89p 76.00p 66060
13/01/2012 77.39p 78.00p 77.39p 78.00p 17658
12/01/2012 76.00p 78.49p 75.66p 76.25p 17460
11/01/2012 77.00p 78.49p 76.21p 77.50p 17710
10/01/2012 78.00p 79.38p 78.00p 78.50p 11395
09/01/2012 81.95p 82.00p 78.50p 79.00p 18311
06/01/2012 82.00p 82.00p 78.00p 80.00p 56824
05/01/2012 79.00p 82.00p 77.93p 80.25p 23713
04/01/2012 83.05p 83.05p 79.76p 80.00p 7500
03/01/2012 80.00p 84.00p 80.00p 81.00p 16094
30/12/2011 84.00p 84.00p 81.63p 81.63p 2000
29/12/2011 82.00p 83.05p 81.63p 81.63p 0
28/12/2011 82.00p 83.05p 81.63p 81.63p 10300
23/12/2011 80.00p 80.00p 78.22p 79.50p 10803
22/12/2011 79.10p 80.00p 78.00p 79.00p 23693
21/12/2011 80.00p 80.00p 78.99p 79.50p 27362
20/12/2011 79.75p 79.75p 79.50p 79.50p 5000
19/12/2011 81.90p 81.90p 80.50p 80.50p 7600
16/12/2011 81.90p 81.90p 78.10p 80.00p 4648
15/12/2011 83.00p 85.00p 79.00p 81.00p 74951
14/12/2011 86.00p 86.00p 84.25p 84.25p 45542
13/12/2011 89.00p 89.58p 86.10p 86.50p 25826
12/12/2011 90.00p 93.12p 90.00p 90.00p 31195
09/12/2011 92.00p 95.00p 90.50p 92.00p 149999
08/12/2011 94.00p 95.65p 92.86p 93.25p 19097
07/12/2011 90.00p 93.86p 87.00p 90.00p 89993
06/12/2011 90.00p 93.00p 89.67p 93.00p 32113
05/12/2011 88.75p 89.00p 86.65p 87.00p 31925
02/12/2011 90.00p 90.00p 86.28p 86.50p 12084
01/12/2011 90.00p 93.50p 88.00p 88.00p 0
30/11/2011 90.00p 93.50p 88.00p 88.50p 39953
29/11/2011 89.00p 93.50p 89.00p 91.50p 4002
28/11/2011 89.45p 91.25p 89.45p 91.25p 8901
25/11/2011 90.45p 93.15p 90.45p 92.25p 8500
24/11/2011 90.00p 93.00p 90.00p 91.50p 35000
23/11/2011 90.00p 91.95p 89.00p 90.75p 68128
22/11/2011 91.00p 92.90p 90.00p 90.50p 83920
21/11/2011 90.00p 92.60p 90.00p 92.00p 14456
18/11/2011 92.00p 92.60p 90.00p 91.50p 33741
17/11/2011 91.00p 92.50p 91.00p 92.50p 104620
16/11/2011 92.25p 92.50p 90.00p 92.50p 149108
15/11/2011 91.00p 92.00p 88.50p 91.25p 43577
14/11/2011 95.25p 97.60p 87.05p 89.38p 69859
11/11/2011 95.86p 97.62p 95.86p 97.62p 11048
10/11/2011 96.25p 96.50p 96.25p 96.50p 1839
09/11/2011 96.00p 99.00p 95.00p 95.00p 46103
08/11/2011 98.00p 101.00p 94.02p 99.50p 67309
07/11/2011 90.00p 94.38p 90.00p 94.38p 32788
04/11/2011 90.00p 93.00p 90.00p 91.50p 594045
03/11/2011 77.00p 97.00p 75.00p 92.00p 1078973
02/11/2011 75.00p 77.00p 75.00p 75.00p 23250
01/11/2011 73.00p 76.75p 73.00p 76.75p 38000
31/10/2011 72.03p 72.50p 69.60p 71.25p 24440
28/10/2011 70.00p 70.00p 70.00p 70.00p 5000
27/10/2011 71.22p 71.42p 68.97p 70.00p 27350
26/10/2011 71.00p 71.22p 69.00p 70.50p 18104
25/10/2011 73.00p 73.50p 73.00p 73.50p 1050
24/10/2011 73.00p 75.00p 73.00p 74.50p 26040
21/10/2011 78.00p 78.00p 66.00p 74.37p 184528
20/10/2011 78.53p 79.00p 78.50p 78.50p 0
19/10/2011 78.53p 79.00p 78.53p 79.00p 6750
18/10/2011 80.34p 80.40p 79.25p 79.25p 22750
17/10/2011 80.90p 80.90p 79.25p 79.25p 100034
14/10/2011 79.00p 80.02p 78.42p 79.50p 75832
13/10/2011 75.75p 79.00p 75.00p 76.63p 122000
12/10/2011 72.00p 74.00p 71.72p 73.75p 56300
11/10/2011 70.25p 70.25p 66.89p 69.75p 61717
10/10/2011 67.62p 67.62p 65.25p 67.50p 153178
07/10/2011 65.00p 69.75p 65.00p 69.25p 12843
06/10/2011 65.00p 69.50p 65.00p 69.00p 7089
05/10/2011 69.50p 69.50p 65.00p 69.00p 27897
04/10/2011 67.50p 69.00p 65.48p 66.25p 12251
03/10/2011 65.25p 65.50p 65.25p 65.50p 4000
30/09/2011 65.75p 67.18p 65.75p 66.00p 20004
29/09/2011 65.81p 66.62p 65.75p 66.62p 25041
28/09/2011 66.25p 66.25p 64.00p 65.50p 73506
27/09/2011 66.00p 70.50p 62.00p 70.50p 687302
26/09/2011 68.50p 68.50p 66.00p 68.00p 65401
23/09/2011 69.00p 70.50p 69.00p 70.50p 12506
22/09/2011 68.25p 70.32p 66.00p 70.00p 187362
21/09/2011 68.00p 70.00p 68.00p 70.00p 21495
20/09/2011 70.00p 70.02p 70.00p 70.00p 1662
19/09/2011 66.50p 70.00p 66.13p 67.00p 39551
16/09/2011 66.75p 68.50p 65.02p 65.75p 23125
15/09/2011 71.00p 72.20p 68.00p 68.00p 37349
14/09/2011 75.25p 77.00p 72.00p 72.00p 67432
13/09/2011 76.00p 77.00p 76.00p 77.00p 14344
12/09/2011 76.00p 77.50p 75.00p 77.50p 21016
09/09/2011 76.00p 78.60p 76.00p 76.00p 13667
08/09/2011 76.25p 82.00p 75.00p 78.50p 300623
07/09/2011 80.00p 80.05p 76.25p 78.00p 253155
06/09/2011 86.00p 88.00p 80.29p 81.00p 43880
05/09/2011 88.00p 89.82p 87.02p 88.00p 148887
02/09/2011 86.25p 89.30p 86.00p 87.50p 22369
01/09/2011 87.50p 89.05p 87.50p 88.13p 27914
31/08/2011 89.00p 89.00p 87.50p 87.75p 13807
30/08/2011 90.00p 90.00p 88.75p 88.75p 87521
26/08/2011 90.00p 90.00p 87.00p 87.50p 432109
25/08/2011 88.00p 92.11p 87.47p 90.00p 88027
24/08/2011 89.00p 90.45p 87.00p 89.75p 44791
23/08/2011 89.28p 92.69p 89.28p 91.00p 26947
22/08/2011 89.00p 91.00p 87.50p 90.00p 76419
19/08/2011 86.00p 89.65p 85.00p 88.13p 43102
18/08/2011 88.00p 89.40p 85.25p 86.00p 147759
17/08/2011 83.75p 89.00p 80.77p 88.88p 67593
16/08/2011 83.75p 84.25p 79.40p 84.25p 16506
15/08/2011 80.00p 82.00p 78.47p 81.12p 98459
12/08/2011 79.00p 80.58p 79.00p 79.37p 4530
11/08/2011 77.25p 77.75p 77.00p 77.00p 5425
10/08/2011 79.00p 80.00p 76.47p 78.87p 37773
09/08/2011 77.00p 79.00p 75.30p 79.00p 67374
08/08/2011 78.00p 80.25p 78.00p 80.25p 42779
05/08/2011 77.50p 80.50p 74.16p 80.50p 145163
04/08/2011 80.00p 80.00p 77.00p 80.00p 73338
03/08/2011 77.00p 80.00p 76.10p 79.00p 66483
02/08/2011 80.75p 80.75p 77.44p 79.00p 6845
01/08/2011 79.75p 80.00p 77.63p 80.00p 27122
29/07/2011 77.75p 80.00p 77.75p 80.00p 60322
28/07/2011 77.00p 79.25p 74.50p 79.25p 163877
27/07/2011 79.00p 79.00p 78.29p 79.00p 24803
26/07/2011 78.00p 78.50p 74.00p 78.50p 30192
25/07/2011 75.25p 78.00p 72.00p 74.25p 31715
22/07/2011 77.50p 78.00p 75.00p 75.00p 66659
21/07/2011 75.75p 77.50p 72.50p 77.50p 43935
20/07/2011 71.50p 76.75p 71.50p 76.75p 132908
19/07/2011 68.00p 72.00p 67.25p 72.00p 55206
18/07/2011 65.75p 68.00p 63.54p 67.25p 93318
15/07/2011 65.75p 66.00p 61.18p 66.00p 115976
14/07/2011 64.00p 66.00p 63.00p 66.00p 29430
13/07/2011 63.00p 67.50p 63.00p 65.00p 59045
12/07/2011 64.00p 65.00p 63.00p 65.00p 53926
11/07/2011 65.50p 67.52p 64.00p 66.00p 21999
08/07/2011 66.75p 69.75p 65.00p 66.00p 61515
07/07/2011 67.00p 69.50p 66.20p 69.50p 24654
06/07/2011 70.00p 70.00p 70.00p 70.00p 3
05/07/2011 70.00p 70.00p 70.00p 70.00p 3

*Close Price adjusted for both dividends and splits