Immupharma (IMM) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
01/10/2025 11.50p 13.95p 10.90p 13.00p 11726218
30/09/2025 9.50p 12.50p 8.28p 11.30p 16737600
29/09/2025 10.10p 10.95p 8.33p 8.79p 9379851
26/09/2025 9.60p 10.95p 9.06p 10.10p 6978176
25/09/2025 10.90p 12.00p 9.80p 10.48p 7332562
24/09/2025 12.55p 13.50p 10.58p 11.10p 6320594
23/09/2025 11.00p 14.20p 9.62p 12.10p 19394388
22/09/2025 12.50p 14.00p 10.50p 11.05p 8656390
19/09/2025 12.20p 12.50p 11.25p 12.50p 6003976
18/09/2025 11.50p 14.45p 10.60p 12.15p 16687575
17/09/2025 15.50p 16.00p 10.80p 11.50p 30416176
16/09/2025 15.40p 17.60p 15.40p 14.90p 16351873
15/09/2025 15.40p 19.40p 15.20p 17.60p 33571716
12/09/2025 11.45p 15.23p 10.20p 14.25p 22592944
11/09/2025 11.50p 11.50p 10.80p 10.85p 20195778
10/09/2025 11.50p 15.15p 9.00p 10.80p 59446052
09/09/2025 8.06p 11.50p 7.04p 11.13p 42060580
08/09/2025 5.28p 8.70p 5.06p 8.06p 42559968
05/09/2025 5.20p 5.40p 4.73p 5.21p 7632247
04/09/2025 5.60p 5.60p 4.73p 5.00p 16361435
03/09/2025 4.55p 6.70p 4.40p 5.35p 67764464
02/09/2025 4.99p 5.30p 3.50p 4.02p 31421622
01/09/2025 2.43p 6.90p 2.25p 4.57p 79209160
29/08/2025 1.87p 2.35p 1.70p 2.23p 8524292
28/08/2025 1.80p 2.09p 1.70p 1.80p 1908655
27/08/2025 1.60p 2.40p 1.57p 1.86p 8518335
26/08/2025 1.70p 1.70p 1.51p 1.59p 3176129
22/08/2025 1.51p 1.66p 1.51p 1.56p 1803036
21/08/2025 1.60p 1.70p 1.50p 1.58p 2430087
20/08/2025 1.63p 1.80p 1.49p 1.50p 2031724
19/08/2025 1.62p 1.80p 1.56p 1.68p 970345
18/08/2025 1.61p 1.71p 1.50p 1.65p 953578
15/08/2025 1.60p 1.71p 1.44p 1.62p 1604307
14/08/2025 1.60p 1.71p 1.44p 1.52p 1248667
13/08/2025 1.40p 1.71p 1.39p 1.61p 1728138
12/08/2025 1.50p 1.80p 1.39p 1.59p 2204024
11/08/2025 1.53p 1.80p 1.50p 1.59p 1372996
08/08/2025 1.62p 1.80p 1.54p 1.58p 2541790
07/08/2025 1.67p 1.80p 1.57p 1.71p 2083875
06/08/2025 1.88p 1.88p 1.45p 1.69p 12357735
05/08/2025 1.91p 2.27p 1.91p 2.08p 805026
04/08/2025 2.05p 2.15p 1.90p 2.08p 818487
01/08/2025 2.00p 2.25p 1.90p 2.08p 913036
31/07/2025 2.00p 2.25p 1.90p 2.06p 989909
30/07/2025 2.10p 2.19p 1.90p 2.08p 1464305
29/07/2025 2.00p 2.25p 1.98p 2.07p 1203473
28/07/2025 2.10p 2.27p 2.00p 2.08p 1573190
25/07/2025 2.15p 2.19p 1.94p 2.18p 1785064
24/07/2025 2.19p 2.19p 1.94p 2.09p 1133658
23/07/2025 2.00p 2.19p 1.93p 2.12p 1528187
22/07/2025 2.11p 2.28p 2.00p 2.08p 3845989
21/07/2025 2.28p 2.33p 2.11p 2.33p 2395607
18/07/2025 2.25p 2.66p 2.10p 2.28p 13097867
17/07/2025 1.80p 2.25p 1.80p 2.05p 3515017
16/07/2025 1.80p 2.08p 1.80p 1.87p 1309649
15/07/2025 2.00p 2.15p 1.81p 1.88p 3032946
14/07/2025 2.10p 2.18p 2.01p 2.03p 1214048
11/07/2025 2.10p 2.24p 2.10p 2.15p 1171637
10/07/2025 2.25p 2.25p 2.10p 2.16p 683855
09/07/2025 2.11p 2.24p 2.08p 2.16p 1306838
08/07/2025 2.16p 2.25p 2.00p 2.14p 2132268
07/07/2025 2.15p 2.26p 2.10p 2.19p 1618156
04/07/2025 2.16p 2.37p 2.12p 2.17p 909078
03/07/2025 2.10p 2.47p 2.10p 2.25p 1167252
02/07/2025 2.35p 2.35p 2.10p 2.18p 1072281
01/07/2025 2.38p 2.38p 2.13p 2.22p 1415557
30/06/2025 2.36p 2.36p 2.26p 2.30p 1417763
27/06/2025 2.41p 2.80p 2.32p 2.52p 1571950
26/06/2025 2.31p 2.71p 2.20p 2.53p 4113726
25/06/2025 2.24p 2.45p 2.21p 2.27p 1532724
24/06/2025 2.28p 2.56p 2.20p 2.24p 765200
23/06/2025 2.35p 2.56p 2.27p 2.32p 916627
20/06/2025 2.27p 2.59p 2.27p 2.40p 1351173
19/06/2025 2.35p 2.56p 2.27p 2.28p 1102053
18/06/2025 2.35p 2.67p 2.28p 2.42p 895668
17/06/2025 2.30p 2.49p 2.27p 2.40p 318623
16/06/2025 2.35p 2.59p 2.30p 2.42p 943031
13/06/2025 2.50p 2.65p 2.30p 2.43p 2267597
12/06/2025 2.53p 2.89p 2.40p 2.63p 1935835
11/06/2025 2.54p 2.90p 2.46p 2.68p 1825349
10/06/2025 2.57p 2.89p 2.45p 2.46p 1293224
09/06/2025 2.51p 2.89p 2.50p 2.68p 1065570
06/06/2025 2.52p 2.89p 2.50p 2.67p 1223352
05/06/2025 2.63p 2.79p 2.50p 2.68p 1017648
04/06/2025 2.55p 2.79p 2.50p 2.63p 1368287
03/06/2025 2.65p 2.79p 2.57p 2.65p 2285904
02/06/2025 2.73p 2.73p 2.50p 2.66p 2148059
30/05/2025 2.54p 2.79p 2.54p 2.66p 2810802
29/05/2025 2.65p 2.78p 2.54p 2.60p 1908359
28/05/2025 2.75p 3.19p 2.63p 2.70p 1849652
27/05/2025 2.68p 3.00p 2.51p 2.74p 1818523
23/05/2025 2.60p 2.70p 2.51p 2.66p 2346027
22/05/2025 2.83p 3.00p 2.56p 2.71p 2645588
21/05/2025 2.79p 3.10p 2.66p 2.87p 2711459
20/05/2025 2.84p 3.44p 2.66p 2.86p 4726668
19/05/2025 3.11p 3.40p 2.85p 3.00p 3472313
16/05/2025 3.62p 3.80p 3.11p 3.36p 505970
15/05/2025 3.62p 3.75p 3.11p 3.44p 1924350
14/05/2025 3.34p 3.80p 3.01p 3.46p 2851800
13/05/2025 3.34p 3.80p 3.01p 3.37p 829617
12/05/2025 3.34p 3.70p 2.81p 3.45p 2856150
09/05/2025 3.05p 3.49p 2.82p 3.13p 1364271
08/05/2025 2.94p 3.19p 2.80p 2.98p 1502345
07/05/2025 3.05p 3.49p 2.92p 3.12p 2202115
06/05/2025 3.21p 3.78p 3.01p 3.14p 2307356
02/05/2025 3.32p 3.79p 3.16p 3.44p 3282337
01/05/2025 4.00p 4.20p 3.00p 3.51p 8786934
30/04/2025 2.54p 4.50p 2.46p 3.70p 15129363
29/04/2025 2.58p 2.62p 2.39p 2.52p 1834912
28/04/2025 2.50p 2.77p 2.30p 2.64p 2141085
25/04/2025 2.50p 2.80p 2.30p 2.43p 1416061
24/04/2025 2.30p 2.60p 2.30p 2.60p 827782
23/04/2025 2.49p 2.80p 2.30p 2.60p 3720135
22/04/2025 2.45p 2.80p 2.31p 2.55p 2930776
17/04/2025 2.40p 2.67p 2.30p 2.58p 1265362
16/04/2025 2.40p 2.80p 2.30p 2.55p 1265657
15/04/2025 2.30p 2.80p 2.20p 2.60p 1947660
14/04/2025 2.40p 2.68p 2.30p 2.44p 692292
11/04/2025 2.50p 2.80p 2.34p 2.57p 778494
10/04/2025 2.45p 2.80p 2.32p 2.56p 504316
09/04/2025 2.14p 2.56p 2.14p 2.15p 1073214
08/04/2025 2.55p 2.69p 2.20p 2.50p 1143927
07/04/2025 2.40p 2.61p 2.26p 2.61p 4087727
04/04/2025 2.50p 3.00p 2.35p 2.38p 4728330
03/04/2025 2.50p 2.95p 2.49p 2.65p 4608748
02/04/2025 2.80p 3.00p 2.50p 2.67p 7287926
01/04/2025 2.90p 3.00p 2.80p 2.90p 3443099
31/03/2025 3.04p 3.19p 2.90p 3.05p 3483043
28/03/2025 3.00p 3.20p 2.90p 2.94p 1975061
27/03/2025 3.20p 3.24p 2.76p 3.06p 6150813
26/03/2025 3.30p 3.70p 3.13p 3.19p 3770716
25/03/2025 3.27p 3.65p 3.20p 3.30p 2176643
24/03/2025 3.34p 3.64p 3.20p 3.44p 1438179
21/03/2025 3.40p 3.80p 3.26p 3.50p 3064638
20/03/2025 3.33p 3.57p 3.11p 3.34p 1349082
19/03/2025 3.40p 3.57p 3.11p 3.40p 1671357
18/03/2025 3.48p 3.81p 3.20p 3.40p 1161893
17/03/2025 3.32p 3.90p 3.30p 3.56p 5394389
14/03/2025 3.30p 3.50p 3.05p 3.29p 4487857
13/03/2025 3.90p 4.50p 3.32p 3.40p 13662412
12/03/2025 3.15p 3.50p 3.00p 3.36p 1768760
11/03/2025 3.20p 3.50p 3.00p 3.25p 2657442
10/03/2025 3.45p 3.80p 3.20p 3.50p 1946610
07/03/2025 3.20p 3.60p 3.10p 3.47p 3414150
06/03/2025 3.40p 3.56p 3.00p 3.18p 1524828
05/03/2025 3.40p 3.60p 3.20p 3.30p 2101260
04/03/2025 3.50p 4.00p 3.40p 3.55p 2810339
03/03/2025 3.65p 4.00p 3.50p 3.53p 1971128
28/02/2025 3.80p 4.30p 3.41p 3.55p 5667587
27/02/2025 3.92p 4.40p 3.82p 3.83p 1298522
26/02/2025 3.90p 4.11p 3.82p 4.00p 2947625
25/02/2025 4.16p 4.28p 3.82p 3.90p 4565154
24/02/2025 4.33p 4.44p 4.02p 4.02p 3022731
21/02/2025 4.55p 4.90p 4.12p 4.20p 2628081
20/02/2025 4.60p 4.90p 4.21p 4.60p 1707471
19/02/2025 4.48p 5.30p 4.00p 4.68p 9972573
18/02/2025 4.03p 4.39p 3.85p 4.31p 4017358
17/02/2025 4.04p 4.39p 3.90p 3.92p 3859790
14/02/2025 3.80p 4.19p 3.74p 4.01p 5796825
13/02/2025 4.01p 4.25p 3.75p 3.80p 14419238
12/02/2025 4.50p 4.99p 4.20p 4.31p 3091280
11/02/2025 4.81p 5.30p 4.50p 4.70p 3352151
10/02/2025 4.50p 5.50p 4.21p 4.82p 5651258
07/02/2025 3.91p 5.70p 3.60p 4.58p 14744295
06/02/2025 4.20p 4.90p 3.50p 3.90p 12046677
05/02/2025 5.02p 5.30p 4.00p 4.51p 7544293
04/02/2025 5.02p 5.60p 5.00p 5.00p 3777905
03/02/2025 5.02p 5.54p 4.70p 5.10p 4053140
31/01/2025 5.60p 6.50p 5.02p 5.20p 13606192
30/01/2025 4.52p 5.80p 4.00p 5.40p 11389212
29/01/2025 6.00p 6.40p 4.60p 4.89p 23010760
28/01/2025 5.90p 7.40p 5.10p 5.90p 63351188
27/01/2025 4.50p 7.14p 3.70p 5.50p 49210300
24/01/2025 3.60p 4.50p 3.00p 4.05p 31202824
23/01/2025 2.74p 3.60p 2.63p 3.60p 5878424
22/01/2025 2.84p 3.50p 2.68p 2.84p 6024946
21/01/2025 3.00p 3.40p 2.60p 3.08p 3058404
20/01/2025 3.55p 3.94p 3.00p 3.15p 7811129
17/01/2025 2.41p 3.60p 2.41p 3.35p 9159791
16/01/2025 3.09p 3.09p 2.30p 2.63p 4806496
15/01/2025 3.21p 3.49p 2.76p 2.90p 9546378
14/01/2025 4.00p 4.00p 3.20p 3.20p 13200716
13/01/2025 3.80p 4.40p 3.00p 3.75p 18949100
10/01/2025 3.41p 4.90p 2.59p 3.55p 81750480
09/01/2025 1.40p 4.00p 1.40p 3.50p 102097760
08/01/2025 1.21p 1.35p 1.20p 1.20p 1499283
07/01/2025 1.16p 1.35p 1.13p 1.26p 1245164
06/01/2025 1.20p 1.29p 1.07p 1.15p 518778
03/01/2025 1.14p 1.29p 1.03p 1.10p 954978
02/01/2025 1.20p 1.29p 1.17p 1.22p 978044
31/12/2024 1.13p 1.29p 1.14p 1.21p 183678
30/12/2024 1.13p 1.24p 1.12p 1.21p 797750
27/12/2024 1.12p 1.30p 1.07p 1.23p 1930106
24/12/2024 1.07p 1.28p 1.07p 1.24p 416608
23/12/2024 1.23p 1.31p 1.17p 1.17p 770137
20/12/2024 1.20p 1.29p 1.08p 1.20p 1991855
19/12/2024 1.02p 1.37p 1.02p 1.28p 3084548
18/12/2024 1.21p 1.21p 1.02p 1.11p 340802
17/12/2024 1.03p 1.10p 1.03p 1.10p 794822
16/12/2024 1.04p 1.19p 1.04p 1.10p 386850

*Close Price adjusted for both dividends and splits