Immupharma (IMM) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
09/02/2024 1.30p 1.35p 1.26p 1.31p 1507585
08/02/2024 1.30p 1.37p 1.30p 1.37p 218418
07/02/2024 1.30p 1.45p 1.26p 1.38p 941780
06/02/2024 1.30p 1.36p 1.26p 1.28p 694374
05/02/2024 1.45p 1.45p 1.30p 1.38p 565298
02/02/2024 1.37p 1.45p 1.29p 1.38p 637433
01/02/2024 1.37p 1.44p 1.32p 1.36p 2262265
31/01/2024 1.40p 1.43p 1.30p 1.34p 1324867
30/01/2024 1.45p 1.54p 1.40p 1.44p 1164766
29/01/2024 1.53p 1.65p 1.40p 1.46p 1374155
26/01/2024 1.45p 1.65p 1.40p 1.52p 9467466
25/01/2024 1.60p 1.70p 1.42p 1.58p 8632514
24/01/2024 1.60p 1.62p 1.56p 1.59p 1248540
23/01/2024 1.61p 1.68p 1.60p 1.63p 867412
22/01/2024 1.62p 1.78p 1.60p 1.78p 1531488
19/01/2024 1.66p 1.80p 1.60p 1.80p 813904
18/01/2024 1.60p 1.76p 1.60p 1.76p 1334878
17/01/2024 1.60p 1.76p 1.63p 1.76p 225735
16/01/2024 1.60p 1.76p 1.60p 1.76p 356850
15/01/2024 1.60p 1.76p 1.60p 1.76p 573508
12/01/2024 1.60p 1.78p 1.60p 1.78p 132811
11/01/2024 1.60p 1.65p 1.59p 1.65p 415298
10/01/2024 1.60p 1.64p 1.54p 1.63p 245588
09/01/2024 1.68p 1.68p 1.55p 1.58p 1797524
08/01/2024 1.62p 1.79p 1.58p 1.62p 1350613
05/01/2024 1.57p 1.95p 1.57p 1.71p 3289270
04/01/2024 1.56p 1.66p 1.56p 1.64p 282645
03/01/2024 1.64p 1.75p 1.52p 1.64p 523598
02/01/2024 1.70p 1.75p 1.53p 1.64p 368408
29/12/2023 1.70p 1.75p 1.60p 1.67p 299928
28/12/2023 1.52p 1.74p 1.59p 1.63p 322354
27/12/2023 1.52p 1.82p 1.50p 1.69p 3970825
22/12/2023 1.60p 1.70p 1.52p 1.60p 324927
21/12/2023 1.65p 1.70p 1.56p 1.64p 1047001
20/12/2023 1.63p 1.70p 1.52p 1.61p 1343852
19/12/2023 1.68p 1.86p 1.60p 1.66p 1214620
18/12/2023 1.80p 1.76p 1.63p 1.64p 478846
15/12/2023 1.80p 1.89p 1.65p 1.76p 370328
14/12/2023 1.74p 1.82p 1.64p 1.82p 1088413
13/12/2023 1.60p 1.88p 1.60p 1.78p 3003185
12/12/2023 1.68p 1.85p 1.68p 1.68p 3091261
11/12/2023 1.70p 1.73p 1.60p 1.70p 241530
08/12/2023 1.61p 1.71p 1.61p 1.71p 450046
07/12/2023 1.65p 1.84p 1.62p 1.71p 432578
06/12/2023 1.65p 1.71p 1.60p 1.68p 559427
05/12/2023 1.73p 1.75p 1.61p 1.75p 354335
04/12/2023 1.60p 1.68p 1.60p 1.68p 353484
01/12/2023 1.72p 1.74p 1.55p 1.72p 347378
30/11/2023 1.65p 1.75p 1.64p 1.73p 1074239
29/11/2023 1.61p 1.65p 1.51p 1.56p 686488
28/11/2023 1.72p 1.73p 1.61p 1.73p 695838
27/11/2023 1.70p 1.74p 1.66p 1.72p 530085
24/11/2023 1.70p 1.84p 1.63p 1.74p 801581
23/11/2023 1.60p 1.97p 1.52p 1.71p 4362212
22/11/2023 1.65p 2.19p 1.58p 1.69p 3070626
21/11/2023 1.65p 1.75p 1.58p 1.66p 359160
20/11/2023 1.64p 1.70p 1.50p 1.70p 740142
17/11/2023 1.64p 1.68p 1.52p 1.60p 218048
16/11/2023 1.68p 1.71p 1.50p 1.62p 318544
15/11/2023 1.65p 1.77p 1.50p 1.66p 309779
14/11/2023 1.70p 1.75p 1.58p 1.58p 649364
13/11/2023 1.64p 1.80p 1.63p 1.71p 257897
10/11/2023 1.70p 1.80p 1.64p 1.71p 705888
09/11/2023 1.70p 1.80p 1.61p 1.70p 246424
08/11/2023 1.70p 1.73p 1.61p 1.68p 575484
07/11/2023 1.72p 1.80p 1.61p 1.71p 283167
06/11/2023 1.70p 1.80p 1.61p 1.74p 313350
03/11/2023 1.61p 1.80p 1.60p 1.68p 817694
02/11/2023 1.78p 1.78p 1.70p 1.74p 254301
01/11/2023 1.65p 1.75p 1.61p 1.68p 759382
31/10/2023 1.80p 1.80p 1.65p 1.70p 679520
30/10/2023 2.00p 2.00p 1.61p 1.81p 593256
27/10/2023 1.59p 1.71p 1.52p 1.71p 527602
26/10/2023 1.60p 1.79p 1.54p 1.64p 377533
25/10/2023 1.70p 1.83p 1.62p 1.63p 650680
24/10/2023 1.70p 1.72p 1.60p 1.72p 401088
23/10/2023 1.70p 1.87p 1.58p 1.71p 1144133
20/10/2023 1.80p 1.98p 1.74p 1.75p 670972
19/10/2023 1.80p 2.09p 1.80p 1.80p 294680
18/10/2023 1.90p 1.92p 1.80p 1.92p 170682
17/10/2023 1.87p 2.09p 1.82p 1.93p 394142
16/10/2023 1.89p 2.00p 1.81p 2.00p 997712
13/10/2023 1.90p 1.90p 1.84p 1.84p 392700
12/10/2023 1.88p 1.99p 1.81p 1.99p 764939
11/10/2023 1.89p 2.05p 1.85p 2.00p 825242
10/10/2023 1.97p 2.04p 1.85p 1.98p 1285900
09/10/2023 1.85p 2.05p 1.85p 2.05p 1501360
06/10/2023 1.75p 1.85p 1.75p 1.84p 710408
05/10/2023 1.85p 1.85p 1.75p 1.83p 658117
04/10/2023 1.75p 2.00p 1.75p 1.88p 406299
03/10/2023 1.78p 1.80p 1.78p 1.80p 407243
02/10/2023 1.80p 1.98p 1.76p 1.88p 771459
29/09/2023 1.76p 1.90p 1.70p 1.88p 1245548
28/09/2023 1.73p 1.86p 1.71p 1.78p 580068
27/09/2023 1.86p 1.92p 1.73p 1.82p 626082
26/09/2023 1.88p 2.08p 1.78p 1.90p 754601
25/09/2023 1.86p 1.93p 1.76p 1.89p 953163
22/09/2023 1.94p 2.12p 1.76p 1.99p 1346086
21/09/2023 1.92p 2.00p 1.76p 1.94p 1601673
20/09/2023 1.80p 2.01p 1.80p 1.83p 1345674
19/09/2023 1.89p 2.19p 1.85p 1.85p 1530097
18/09/2023 1.85p 2.19p 1.85p 2.00p 637861
15/09/2023 1.95p 2.20p 1.80p 2.00p 967099
14/09/2023 1.95p 2.09p 1.83p 1.85p 730017
13/09/2023 1.95p 2.00p 1.95p 1.96p 714550
12/09/2023 1.98p 2.14p 2.06p 2.06p 25000
11/09/2023 1.98p 2.18p 1.96p 1.97p 750357
08/09/2023 2.00p 2.18p 1.97p 2.07p 94079
07/09/2023 2.00p 2.18p 1.95p 2.05p 657709
06/09/2023 2.00p 2.18p 2.00p 2.07p 404702
05/09/2023 2.00p 2.19p 1.95p 2.00p 720306
04/09/2023 2.00p 2.13p 1.97p 2.02p 491255
01/09/2023 2.00p 2.10p 2.00p 2.05p 512880
31/08/2023 2.01p 2.19p 1.96p 2.01p 3085350
30/08/2023 2.26p 2.53p 2.26p 2.40p 296093
29/08/2023 2.26p 2.54p 2.25p 2.48p 80624
25/08/2023 2.20p 2.65p 2.20p 2.46p 108765
24/08/2023 2.25p 2.41p 2.23p 2.24p 743847
23/08/2023 2.64p 2.64p 2.30p 2.42p 87046
22/08/2023 2.30p 2.47p 2.30p 2.41p 128428
21/08/2023 2.21p 2.51p 2.31p 2.50p 318842
18/08/2023 2.21p 2.70p 2.21p 2.46p 78335
17/08/2023 2.36p 2.47p 2.32p 2.38p 35694
16/08/2023 2.36p 2.61p 2.25p 2.32p 207669
15/08/2023 2.36p 2.59p 2.34p 2.45p 145382
14/08/2023 2.36p 2.52p 2.25p 2.42p 24957
11/08/2023 2.36p 2.50p 2.31p 2.43p 580067
10/08/2023 2.20p 2.37p 2.25p 2.37p 133718
09/08/2023 2.20p 2.50p 2.20p 2.38p 340312
08/08/2023 2.38p 2.48p 2.30p 2.32p 723509
07/08/2023 2.20p 2.49p 2.20p 2.43p 595280
04/08/2023 2.30p 2.49p 2.19p 2.24p 891491
03/08/2023 2.31p 2.43p 2.16p 2.26p 318901
02/08/2023 2.30p 2.30p 2.15p 2.24p 3314264
01/08/2023 2.33p 2.70p 2.21p 2.21p 717749
31/07/2023 2.34p 2.63p 2.28p 2.30p 503444
28/07/2023 2.34p 2.55p 2.28p 2.40p 357714
27/07/2023 2.36p 2.40p 2.26p 2.33p 862567
26/07/2023 2.36p 2.70p 2.08p 2.33p 451491
25/07/2023 2.31p 2.70p 2.09p 2.31p 2988123
24/07/2023 2.48p 2.60p 2.31p 2.39p 164367
21/07/2023 2.48p 2.51p 2.31p 2.51p 100015
20/07/2023 2.48p 2.60p 2.34p 2.38p 601009
19/07/2023 2.49p 2.59p 2.38p 2.45p 255720
18/07/2023 2.49p 2.60p 2.11p 2.50p 3251531
17/07/2023 2.05p 2.34p 2.02p 2.34p 1647891
14/07/2023 2.12p 2.39p 2.00p 2.06p 2212897
13/07/2023 2.15p 2.40p 2.09p 2.31p 993601
12/07/2023 2.30p 2.50p 2.20p 2.25p 323681
11/07/2023 2.30p 2.39p 2.22p 2.25p 729362
10/07/2023 2.39p 2.49p 2.30p 2.31p 710396
07/07/2023 2.33p 2.49p 2.23p 2.28p 591400
06/07/2023 2.39p 2.49p 2.27p 2.28p 751579
05/07/2023 2.50p 2.50p 2.23p 2.29p 1834355
04/07/2023 2.36p 2.47p 2.21p 2.30p 1725886
03/07/2023 2.36p 2.45p 2.25p 2.42p 1233744
30/06/2023 2.44p 2.46p 2.22p 2.34p 699998
29/06/2023 2.01p 2.37p 2.01p 2.22p 469848
28/06/2023 2.10p 2.48p 2.00p 2.10p 1506593
27/06/2023 2.20p 2.25p 2.10p 2.10p 525179
26/06/2023 2.46p 2.50p 2.16p 2.26p 1820002
23/06/2023 2.51p 2.55p 2.28p 2.35p 2016741
22/06/2023 2.91p 2.99p 2.50p 2.50p 5456238
21/06/2023 3.02p 3.19p 2.95p 2.98p 900556
20/06/2023 3.10p 3.37p 3.05p 3.05p 1606478
19/06/2023 3.47p 3.80p 3.13p 3.35p 6103614
16/06/2023 3.20p 3.78p 3.01p 3.35p 986263
15/06/2023 3.15p 3.25p 3.01p 3.24p 1117378
14/06/2023 3.20p 3.37p 3.01p 3.28p 938453
13/06/2023 3.10p 3.35p 3.03p 3.22p 1296870
12/06/2023 3.20p 3.53p 3.10p 3.10p 1809078
09/06/2023 3.20p 3.44p 3.20p 3.20p 463541
08/06/2023 3.35p 3.64p 3.20p 3.20p 473195
07/06/2023 3.48p 3.55p 3.21p 3.37p 1532965
06/06/2023 3.20p 3.60p 3.00p 3.42p 2686652
05/06/2023 3.22p 3.35p 3.00p 3.07p 607729
02/06/2023 3.20p 3.29p 3.00p 3.17p 1070551
01/06/2023 2.97p 3.35p 2.90p 3.13p 1127633
31/05/2023 3.08p 3.16p 2.91p 3.05p 788594
30/05/2023 3.02p 3.31p 2.91p 3.11p 211582
26/05/2023 3.10p 3.11p 2.91p 3.01p 280236
25/05/2023 3.00p 3.19p 2.91p 3.11p 252907
24/05/2023 3.04p 3.19p 2.91p 3.10p 1298672
23/05/2023 3.30p 3.39p 3.01p 3.11p 422171
22/05/2023 3.15p 3.27p 3.01p 3.20p 541219
19/05/2023 3.37p 3.33p 3.02p 3.21p 93379
18/05/2023 3.37p 3.75p 3.11p 3.35p 3511130
17/05/2023 3.48p 3.50p 2.89p 3.07p 1987118
16/05/2023 2.76p 3.49p 2.61p 3.33p 4722347
15/05/2023 2.59p 2.96p 2.54p 2.89p 1834108
12/05/2023 2.70p 2.88p 2.59p 2.60p 382591
11/05/2023 2.70p 2.75p 2.32p 2.71p 3458360
10/05/2023 2.80p 2.98p 2.72p 2.89p 1383150
09/05/2023 2.87p 2.98p 2.76p 2.82p 569028
05/05/2023 2.81p 3.38p 2.70p 2.84p 1881295
04/05/2023 2.97p 3.40p 2.81p 2.96p 528320
03/05/2023 2.98p 3.19p 2.81p 3.10p 458708
02/05/2023 3.39p 3.39p 2.90p 2.90p 1171129
28/04/2023 3.00p 3.21p 2.82p 3.06p 479075
27/04/2023 2.95p 3.23p 2.82p 3.01p 1085814

*Close Price adjusted for both dividends and splits