Immupharma (IMM) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
15/09/2010 83.50p 84.01p 82.04p 83.50p 1591
14/09/2010 82.00p 84.01p 82.00p 83.50p 38787
13/09/2010 82.50p 84.01p 82.04p 84.00p 28502
10/09/2010 82.50p 82.96p 82.50p 82.50p 7153
09/09/2010 83.00p 84.00p 83.00p 84.00p 22798
08/09/2010 84.75p 85.01p 83.04p 84.50p 24176
07/09/2010 84.75p 84.75p 84.75p 84.75p 0
06/09/2010 86.00p 86.22p 83.50p 84.75p 49875
03/09/2010 89.00p 90.94p 85.75p 86.00p 60438
02/09/2010 84.00p 94.67p 81.18p 90.25p 237807
01/09/2010 73.75p 81.00p 72.00p 80.50p 99747
31/08/2010 72.50p 73.50p 72.50p 73.25p 25975
27/08/2010 71.50p 72.40p 71.50p 72.00p 4106
26/08/2010 72.00p 73.07p 70.17p 71.50p 58543
25/08/2010 71.25p 73.00p 68.50p 70.75p 75137
24/08/2010 70.00p 70.00p 66.89p 69.75p 23551
23/08/2010 68.50p 69.37p 67.50p 68.50p 2484
20/08/2010 67.00p 69.00p 66.50p 68.50p 108151
19/08/2010 68.00p 68.50p 67.00p 68.50p 25896
18/08/2010 68.50p 68.60p 67.00p 68.00p 35240
17/08/2010 68.50p 69.67p 67.48p 68.50p 951
16/08/2010 68.50p 69.67p 67.15p 68.50p 1280
13/08/2010 68.50p 70.00p 66.50p 68.50p 75541
12/08/2010 66.75p 66.75p 65.00p 66.75p 8253
11/08/2010 66.00p 66.75p 65.00p 66.75p 20757
10/08/2010 67.00p 68.25p 67.00p 67.25p 29651
09/08/2010 67.00p 67.25p 66.07p 67.25p 16949
06/08/2010 65.75p 66.47p 64.57p 65.75p 15730
05/08/2010 65.75p 65.75p 65.75p 65.75p 0
04/08/2010 67.00p 67.00p 64.63p 65.75p 18298
03/08/2010 65.75p 65.75p 64.63p 65.75p 555
02/08/2010 65.25p 65.75p 64.50p 65.75p 12000
30/07/2010 64.50p 65.25p 64.00p 65.25p 36587
29/07/2010 65.75p 66.50p 65.75p 65.75p 1770
28/07/2010 67.00p 67.00p 65.75p 65.75p 4230
27/07/2010 65.00p 65.78p 64.30p 65.75p 50199
26/07/2010 65.00p 66.74p 64.04p 64.50p 22119
23/07/2010 66.00p 68.61p 65.60p 66.00p 11015
22/07/2010 67.00p 68.78p 65.50p 67.00p 8196
21/07/2010 68.00p 68.62p 65.57p 67.25p 4000
20/07/2010 67.00p 68.00p 66.00p 68.00p 21000
19/07/2010 69.00p 69.00p 67.00p 69.00p 18382
16/07/2010 69.25p 69.25p 67.20p 69.00p 63417
15/07/2010 69.00p 70.62p 68.00p 69.25p 7609
14/07/2010 67.50p 71.50p 67.50p 69.00p 76848
13/07/2010 66.00p 70.00p 66.00p 69.25p 90001
12/07/2010 67.50p 67.89p 66.10p 67.50p 17948
09/07/2010 68.00p 68.00p 66.00p 67.00p 11676
08/07/2010 68.00p 69.56p 66.05p 66.50p 65030
07/07/2010 68.50p 70.23p 66.00p 67.00p 81419
06/07/2010 70.00p 70.85p 67.00p 68.75p 50140
05/07/2010 69.00p 70.20p 68.50p 69.75p 57170
02/07/2010 70.50p 71.00p 70.50p 71.00p 0
01/07/2010 70.00p 71.55p 69.00p 70.50p 235550
30/06/2010 72.00p 73.40p 72.00p 72.00p 6907
29/06/2010 72.00p 72.47p 71.00p 72.00p 13000
28/06/2010 75.00p 75.00p 73.55p 75.00p 18672
25/06/2010 71.00p 73.00p 71.00p 73.00p 73490
24/06/2010 74.00p 74.00p 72.00p 72.00p 3694
23/06/2010 71.75p 72.85p 71.50p 72.50p 85446
22/06/2010 69.00p 71.37p 69.00p 70.50p 16944
21/06/2010 70.00p 70.13p 69.00p 69.00p 41765
18/06/2010 70.00p 71.58p 70.00p 70.00p 8610
17/06/2010 72.00p 74.50p 69.00p 69.00p 53289
16/06/2010 75.00p 77.37p 73.00p 73.00p 49574
15/06/2010 75.00p 75.15p 75.00p 75.00p 25235
14/06/2010 75.00p 77.37p 74.00p 75.00p 30564
11/06/2010 75.00p 77.37p 75.00p 75.00p 5309
10/06/2010 75.00p 77.67p 75.00p 75.00p 11699
09/06/2010 75.75p 77.19p 75.14p 76.50p 10136
08/06/2010 75.00p 77.50p 74.00p 75.75p 83326
07/06/2010 78.00p 78.16p 75.50p 77.00p 25150
04/06/2010 79.00p 81.65p 78.00p 79.00p 44606
03/06/2010 79.00p 79.90p 79.00p 79.00p 28725
02/06/2010 79.00p 79.37p 77.06p 78.50p 9780
01/06/2010 79.00p 79.66p 78.04p 79.00p 17333
28/05/2010 76.00p 79.32p 76.00p 79.00p 26740
27/05/2010 76.00p 79.00p 76.00p 78.00p 9809
26/05/2010 77.00p 79.08p 76.00p 78.00p 46700
25/05/2010 77.00p 79.20p 77.00p 78.00p 35000
24/05/2010 82.00p 82.00p 78.00p 79.50p 49655
21/05/2010 80.00p 83.01p 76.50p 80.00p 34585
20/05/2010 80.00p 80.00p 80.00p 80.00p 46426
19/05/2010 84.00p 85.51p 78.00p 81.00p 235457
18/05/2010 80.75p 83.40p 80.26p 81.50p 14150
17/05/2010 81.50p 81.50p 80.11p 80.75p 3105
14/05/2010 81.75p 83.15p 80.56p 81.75p 9500
13/05/2010 80.25p 83.18p 80.00p 81.75p 22000
12/05/2010 80.00p 81.12p 79.18p 80.25p 87263
11/05/2010 79.25p 80.00p 77.45p 79.25p 22365
10/05/2010 79.00p 79.25p 78.00p 79.25p 9000
07/05/2010 79.00p 79.00p 78.10p 79.00p 4000
06/05/2010 80.00p 80.00p 78.00p 79.00p 14521
05/05/2010 80.00p 82.69p 76.00p 79.00p 42600
04/05/2010 81.00p 84.50p 80.34p 81.50p 71000
30/04/2010 82.00p 84.03p 82.00p 82.75p 18702
29/04/2010 82.00p 83.25p 81.00p 83.25p 18500
28/04/2010 83.50p 83.50p 81.25p 82.00p 101673
27/04/2010 82.50p 83.43p 80.00p 83.00p 47358
26/04/2010 84.00p 84.00p 80.94p 84.00p 24760
23/04/2010 83.50p 83.50p 80.08p 82.50p 12930
22/04/2010 83.75p 84.79p 80.00p 83.50p 31057
21/04/2010 83.00p 84.20p 82.00p 83.75p 90481
20/04/2010 83.50p 85.93p 82.06p 82.75p 47615
19/04/2010 82.50p 85.00p 82.50p 83.75p 36911
16/04/2010 84.00p 85.00p 83.75p 83.75p 89587
15/04/2010 85.50p 85.50p 82.07p 85.00p 64831
14/04/2010 85.50p 85.50p 82.00p 83.75p 22043
13/04/2010 84.50p 84.50p 83.50p 83.50p 17000
12/04/2010 85.75p 87.50p 84.50p 85.75p 39681
09/04/2010 86.00p 86.85p 84.72p 85.75p 172216
08/04/2010 81.00p 84.85p 81.00p 82.50p 64358
07/04/2010 81.00p 81.50p 79.06p 80.50p 18430
06/04/2010 81.50p 81.50p 79.04p 81.00p 175381
01/04/2010 82.00p 82.25p 80.00p 81.50p 117500
31/03/2010 86.00p 86.00p 81.11p 84.00p 35300
30/03/2010 86.00p 86.70p 85.04p 86.00p 50661
29/03/2010 86.00p 88.00p 86.00p 88.00p 12496
26/03/2010 87.75p 88.50p 87.00p 88.50p 11479
25/03/2010 88.00p 88.27p 86.11p 87.75p 45506
24/03/2010 89.00p 89.40p 86.13p 88.50p 44162
23/03/2010 90.00p 90.50p 86.17p 88.75p 13583
22/03/2010 91.00p 91.00p 87.00p 88.75p 21173
19/03/2010 87.00p 88.50p 87.00p 88.50p 19074
18/03/2010 88.00p 89.22p 87.00p 88.50p 12762
17/03/2010 87.00p 88.50p 87.00p 88.25p 12200
16/03/2010 88.00p 88.50p 88.00p 88.50p 23665
15/03/2010 90.00p 91.00p 88.34p 89.25p 817255
12/03/2010 88.00p 90.00p 87.15p 89.00p 143288
11/03/2010 88.00p 89.48p 88.00p 88.50p 141532
10/03/2010 87.00p 89.00p 87.00p 88.75p 187606
09/03/2010 90.00p 90.00p 87.00p 88.75p 176652
08/03/2010 90.00p 90.50p 90.00p 90.50p 35000
05/03/2010 89.25p 90.92p 89.25p 90.25p 55150
04/03/2010 89.25p 91.75p 89.20p 90.50p 68225
03/03/2010 90.75p 90.75p 89.20p 90.50p 6117
02/03/2010 90.50p 91.19p 88.70p 90.75p 43425
01/03/2010 89.00p 91.19p 88.95p 90.50p 7172
26/02/2010 89.00p 92.00p 89.00p 90.50p 58350
25/02/2010 89.00p 90.00p 89.00p 90.00p 27500
24/02/2010 89.00p 91.00p 89.00p 91.00p 41530
23/02/2010 89.50p 91.49p 89.00p 90.25p 141178
22/02/2010 90.00p 92.40p 89.50p 89.50p 68837
19/02/2010 85.00p 89.32p 80.25p 88.00p 133351
18/02/2010 74.00p 81.50p 74.00p 81.50p 111650
17/02/2010 76.00p 76.70p 72.00p 75.50p 202018
16/02/2010 77.00p 77.50p 75.00p 76.00p 42402
15/02/2010 78.00p 80.75p 77.00p 78.50p 92059
12/02/2010 79.00p 80.73p 78.00p 78.00p 21775
11/02/2010 78.00p 79.00p 76.10p 79.00p 73646
10/02/2010 80.00p 81.73p 79.00p 80.00p 17954
09/02/2010 83.00p 83.00p 78.06p 80.50p 91620
08/02/2010 83.00p 83.00p 81.00p 82.50p 33000
05/02/2010 85.00p 85.32p 83.00p 84.00p 23958
04/02/2010 85.00p 86.00p 82.64p 84.50p 130396
03/02/2010 82.00p 86.50p 81.17p 86.25p 356495
02/02/2010 85.00p 86.00p 82.00p 82.00p 166631
01/02/2010 88.00p 90.89p 85.00p 87.50p 25501
29/01/2010 94.00p 97.90p 87.16p 90.00p 198703
28/01/2010 99.00p 99.00p 95.17p 96.00p 13500
27/01/2010 97.00p 97.00p 95.00p 96.50p 45537
26/01/2010 97.00p 99.00p 96.33p 98.00p 54641
25/01/2010 97.00p 98.82p 96.00p 98.00p 13242
22/01/2010 98.00p 99.00p 97.04p 98.25p 107026
21/01/2010 98.00p 98.70p 96.89p 98.00p 41154
20/01/2010 98.00p 100.00p 97.00p 98.00p 769881
19/01/2010 97.00p 99.00p 94.18p 96.00p 26157
18/01/2010 97.00p 97.00p 94.00p 95.50p 73589
15/01/2010 94.00p 96.49p 94.00p 96.00p 132198
14/01/2010 97.75p 98.00p 94.00p 94.00p 53463
13/01/2010 95.00p 97.30p 93.88p 96.50p 25021
12/01/2010 95.00p 96.50p 95.00p 96.50p 24060
11/01/2010 96.25p 99.52p 95.00p 96.50p 141656
08/01/2010 96.50p 98.64p 96.50p 97.00p 491
07/01/2010 97.00p 99.52p 96.00p 96.50p 163250
06/01/2010 96.00p 98.48p 95.00p 98.25p 198031
05/01/2010 94.00p 97.50p 93.45p 96.00p 340253
04/01/2010 95.00p 95.02p 94.00p 95.00p 21009
31/12/2009 95.00p 96.64p 95.00p 95.25p 4566
30/12/2009 95.50p 95.50p 93.67p 95.00p 5351
29/12/2009 97.00p 97.64p 93.64p 95.50p 26341
24/12/2009 95.50p 96.64p 93.08p 96.00p 7448
23/12/2009 93.50p 96.50p 90.00p 95.50p 78709
22/12/2009 93.00p 93.00p 92.00p 92.00p 82421
21/12/2009 88.00p 93.00p 87.80p 92.50p 283327
18/12/2009 88.25p 89.67p 85.30p 86.00p 157330
17/12/2009 89.50p 89.75p 87.10p 89.00p 90328
16/12/2009 88.00p 90.00p 87.00p 88.25p 112883
15/12/2009 92.50p 95.00p 88.91p 89.50p 293029
14/12/2009 94.00p 94.00p 93.25p 93.50p 156250
11/12/2009 95.00p 95.04p 94.25p 94.50p 65558
10/12/2009 97.00p 97.16p 95.00p 96.25p 82317
09/12/2009 97.00p 98.55p 96.00p 96.50p 56621
08/12/2009 98.25p 99.25p 96.50p 96.50p 174718
07/12/2009 106.00p 106.00p 97.00p 97.00p 292659
04/12/2009 106.50p 106.50p 103.40p 104.25p 155474
03/12/2009 105.00p 110.24p 102.83p 104.50p 290163
02/12/2009 97.00p 103.00p 97.00p 101.75p 324357
01/12/2009 87.00p 100.00p 86.72p 96.50p 404297
30/11/2009 98.00p 98.00p 86.00p 88.00p 568243

*Close Price adjusted for both dividends and splits