Immupharma (IMM) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
05/10/2021 7.24p 7.74p 7.22p 7.60p 92210
04/10/2021 7.32p 7.78p 7.28p 7.50p 571524
01/10/2021 8.50p 8.50p 7.40p 7.64p 258865
30/09/2021 7.58p 7.74p 7.36p 7.74p 204896
29/09/2021 7.50p 7.83p 7.19p 7.40p 913354
28/09/2021 7.70p 8.00p 7.50p 7.70p 374344
27/09/2021 7.42p 8.00p 7.42p 7.88p 180960
24/09/2021 7.52p 7.86p 7.28p 7.71p 51445
23/09/2021 7.52p 7.97p 7.26p 7.59p 138068
22/09/2021 7.96p 7.96p 7.50p 7.50p 445679
21/09/2021 7.98p 7.98p 7.50p 7.77p 134298
20/09/2021 7.52p 7.98p 7.42p 7.74p 550246
17/09/2021 7.60p 8.08p 7.60p 7.79p 168186
16/09/2021 7.66p 7.70p 7.36p 7.58p 607959
15/09/2021 7.50p 7.80p 7.42p 7.80p 619795
14/09/2021 7.94p 7.94p 7.40p 7.65p 413199
13/09/2021 7.60p 8.08p 7.44p 7.90p 739539
10/09/2021 7.70p 8.10p 7.68p 8.10p 232685
09/09/2021 7.70p 7.96p 7.70p 7.74p 415648
08/09/2021 7.70p 8.48p 7.46p 7.80p 373854
07/09/2021 8.00p 8.00p 7.70p 7.90p 905585
06/09/2021 7.86p 8.10p 7.57p 8.10p 505429
03/09/2021 8.50p 8.50p 7.68p 7.70p 114712
02/09/2021 7.90p 7.93p 7.68p 7.84p 281188
01/09/2021 8.00p 8.08p 7.71p 7.75p 287365
31/08/2021 8.50p 8.50p 7.52p 7.81p 1054024
30/08/2021 7.90p 8.68p 7.70p 8.13p 625321
27/08/2021 7.90p 8.68p 7.70p 8.13p 625321
26/08/2021 8.20p 8.20p 7.70p 8.05p 432918
25/08/2021 8.10p 8.41p 7.72p 8.10p 415536
24/08/2021 7.64p 8.72p 7.58p 8.14p 1683662
23/08/2021 7.12p 8.40p 7.12p 7.85p 833857
20/08/2021 7.00p 7.98p 7.00p 7.90p 583903
19/08/2021 7.08p 7.70p 7.01p 7.64p 342593
18/08/2021 7.60p 7.90p 7.03p 7.23p 238161
17/08/2021 7.80p 7.98p 7.13p 7.35p 1834934
16/08/2021 8.10p 8.84p 7.54p 7.70p 1768178
13/08/2021 8.18p 8.88p 7.62p 8.04p 784814
12/08/2021 10.10p 10.90p 8.10p 8.18p 4419690
11/08/2021 8.98p 9.00p 8.38p 8.62p 281973
10/08/2021 8.34p 9.40p 8.34p 9.40p 185696
09/08/2021 9.54p 9.54p 8.42p 8.96p 335419
06/08/2021 8.76p 9.97p 8.21p 9.30p 1115763
05/08/2021 8.70p 8.76p 8.23p 8.76p 381285
04/08/2021 8.42p 8.98p 8.02p 8.32p 1309809
03/08/2021 8.68p 8.99p 7.79p 8.65p 614151
02/08/2021 8.02p 8.96p 7.95p 8.96p 106270
30/07/2021 8.32p 8.68p 7.40p 8.15p 2815547
29/07/2021 8.70p 8.76p 8.42p 8.54p 170926
28/07/2021 8.74p 9.00p 8.32p 8.55p 543843
27/07/2021 8.62p 8.98p 8.32p 8.67p 130282
26/07/2021 8.62p 9.00p 8.32p 8.67p 377854
23/07/2021 8.90p 9.00p 8.60p 8.72p 152835
22/07/2021 8.14p 8.86p 8.06p 8.60p 558698
21/07/2021 8.30p 8.94p 8.30p 8.49p 49450
20/07/2021 8.74p 8.90p 8.23p 8.60p 173230
19/07/2021 8.54p 8.98p 8.24p 8.52p 86414
16/07/2021 8.90p 9.72p 8.24p 8.75p 1078151
15/07/2021 8.60p 8.88p 8.24p 8.24p 367854
14/07/2021 8.80p 8.80p 8.24p 8.45p 120743
13/07/2021 8.60p 8.86p 8.26p 8.86p 79268
12/07/2021 8.86p 8.81p 8.22p 8.55p 66743
09/07/2021 8.86p 8.88p 8.22p 8.55p 91973
08/07/2021 8.52p 8.85p 8.22p 8.56p 120041
07/07/2021 8.50p 9.30p 8.38p 8.71p 336870
06/07/2021 8.52p 8.80p 8.51p 8.75p 85050
05/07/2021 8.46p 8.98p 8.46p 8.75p 372968
02/07/2021 8.90p 9.70p 8.40p 8.69p 746707
01/07/2021 8.88p 8.90p 8.25p 8.90p 58587
30/06/2021 8.90p 9.00p 8.32p 9.00p 72295
29/06/2021 8.88p 8.88p 8.25p 8.51p 167700
28/06/2021 8.50p 8.73p 8.22p 8.36p 604102
25/06/2021 8.90p 9.00p 8.34p 8.56p 472519
24/06/2021 8.78p 9.00p 8.00p 9.00p 989069
23/06/2021 8.78p 8.78p 7.73p 8.30p 419706
22/06/2021 8.48p 8.50p 7.63p 8.07p 1279151
21/06/2021 8.22p 8.54p 8.15p 8.29p 608527
18/06/2021 8.62p 8.98p 8.18p 8.29p 191520
17/06/2021 8.20p 8.48p 8.20p 8.37p 650735
16/06/2021 9.00p 9.00p 8.24p 8.62p 363671
15/06/2021 8.20p 8.88p 8.18p 8.56p 442519
14/06/2021 8.40p 8.98p 8.20p 8.40p 217463
11/06/2021 8.30p 8.54p 8.20p 8.54p 437244
10/06/2021 9.18p 9.18p 8.24p 8.68p 810915
09/06/2021 8.40p 8.80p 8.25p 8.53p 670786
08/06/2021 8.50p 9.18p 8.40p 8.68p 543326
07/06/2021 9.00p 9.20p 8.42p 8.42p 770067
04/06/2021 8.90p 9.00p 8.52p 8.68p 268726
03/06/2021 8.94p 8.94p 8.42p 8.67p 428822
02/06/2021 8.96p 9.10p 8.36p 8.76p 123696
01/06/2021 8.44p 9.08p 8.44p 8.80p 302050
31/05/2021 8.72p 9.18p 8.40p 8.50p 907393
28/05/2021 8.72p 9.18p 8.40p 8.50p 907393
27/05/2021 9.70p 9.70p 8.90p 8.94p 274465
26/05/2021 9.14p 10.00p 8.72p 9.35p 403990
25/05/2021 9.14p 9.14p 8.53p 8.92p 306494
24/05/2021 9.18p 9.25p 8.53p 8.92p 585086
21/05/2021 8.58p 9.09p 8.50p 8.80p 668749
20/05/2021 8.30p 9.00p 8.20p 8.84p 428828
19/05/2021 8.50p 8.70p 8.20p 8.42p 1167429
18/05/2021 8.66p 8.66p 8.42p 8.55p 175838
17/05/2021 8.70p 9.18p 8.32p 8.32p 63580
14/05/2021 8.32p 9.14p 8.32p 8.68p 254669
13/05/2021 8.50p 8.98p 8.25p 8.63p 682874
12/05/2021 8.88p 9.10p 8.29p 8.40p 958189
11/05/2021 9.02p 9.10p 8.11p 8.39p 1567369
10/05/2021 9.50p 9.50p 8.70p 9.20p 951221
07/05/2021 9.00p 9.61p 8.72p 9.38p 206243
06/05/2021 8.72p 9.66p 8.72p 9.00p 132536
05/05/2021 8.72p 9.52p 8.72p 8.82p 244355
04/05/2021 9.14p 9.20p 8.64p 8.95p 700666
03/05/2021 9.02p 9.22p 8.70p 9.14p 671118
30/04/2021 9.02p 9.22p 8.70p 9.14p 671118
29/04/2021 9.60p 9.60p 8.84p 9.20p 737796
28/04/2021 9.20p 9.66p 8.80p 9.31p 1396983
27/04/2021 9.18p 9.84p 9.18p 9.70p 2195675
26/04/2021 9.30p 9.76p 8.62p 9.07p 1172403
23/04/2021 8.92p 9.71p 8.72p 9.07p 1230026
22/04/2021 8.70p 9.48p 8.53p 8.85p 1921327
21/04/2021 9.00p 9.01p 8.56p 8.75p 794412
20/04/2021 9.38p 9.38p 8.67p 9.05p 1306189
19/04/2021 9.70p 9.70p 9.00p 9.50p 861834
16/04/2021 9.18p 9.70p 9.00p 9.70p 1123528
15/04/2021 9.68p 10.50p 9.20p 9.28p 1310309
14/04/2021 9.60p 10.45p 9.26p 9.55p 1091131
13/04/2021 9.90p 10.10p 9.26p 9.60p 559034
12/04/2021 9.52p 10.15p 9.42p 9.85p 1287072
09/04/2021 10.15p 10.50p 9.30p 10.06p 2800248
08/04/2021 9.18p 10.15p 8.62p 9.90p 1985585
07/04/2021 8.70p 9.05p 8.40p 8.76p 695705
06/04/2021 8.22p 9.50p 8.20p 9.10p 2076288
02/04/2021 8.20p 8.90p 8.20p 8.90p 903425
01/04/2021 8.20p 8.90p 8.20p 8.90p 903425
31/03/2021 8.40p 8.90p 8.30p 8.90p 966459
30/03/2021 8.50p 8.70p 8.40p 8.52p 610459
29/03/2021 8.56p 8.79p 8.40p 8.62p 706566
26/03/2021 8.60p 8.90p 8.46p 8.55p 654757
25/03/2021 8.56p 8.97p 8.28p 8.61p 620925
24/03/2021 8.92p 9.16p 8.55p 8.86p 618168
23/03/2021 8.96p 8.96p 8.47p 8.70p 269690
22/03/2021 8.98p 9.36p 8.55p 8.90p 1511435
19/03/2021 8.50p 9.10p 8.12p 9.05p 1296852
18/03/2021 8.20p 9.23p 8.20p 8.85p 2530618
17/03/2021 8.20p 9.00p 8.20p 8.65p 1976846
16/03/2021 8.40p 8.74p 8.11p 8.50p 1296877
15/03/2021 8.70p 9.34p 8.35p 8.61p 477509
12/03/2021 8.10p 9.33p 8.10p 8.67p 1829429
11/03/2021 9.00p 9.20p 8.50p 8.56p 981020
10/03/2021 9.00p 9.26p 8.70p 8.83p 376171
09/03/2021 8.98p 9.20p 8.56p 8.77p 863248
08/03/2021 9.22p 9.50p 8.80p 9.16p 527297
05/03/2021 9.20p 9.68p 8.70p 9.20p 579213
04/03/2021 8.52p 9.44p 8.50p 8.88p 321614
03/03/2021 9.38p 9.50p 8.75p 8.75p 394532
02/03/2021 9.26p 9.56p 9.00p 9.35p 238059
01/03/2021 8.74p 9.60p 8.74p 9.19p 2148756
26/02/2021 8.96p 9.18p 8.68p 8.92p 2428842
25/02/2021 8.12p 9.30p 8.12p 8.70p 6267422
24/02/2021 8.80p 9.18p 8.55p 8.55p 7991570
23/02/2021 9.08p 9.18p 8.70p 9.07p 5429184
22/02/2021 9.00p 9.60p 9.00p 9.07p 7808386
19/02/2021 9.00p 9.54p 9.00p 9.38p 2976829
18/02/2021 9.50p 9.58p 9.02p 9.35p 3026299
17/02/2021 9.20p 9.60p 8.92p 9.10p 2955110
16/02/2021 9.68p 9.90p 9.22p 9.44p 2187932
15/02/2021 9.14p 9.70p 9.02p 9.48p 2275396
12/02/2021 9.44p 9.80p 9.02p 9.16p 937059
11/02/2021 10.45p 10.45p 9.42p 9.46p 1027339
10/02/2021 10.35p 11.00p 9.40p 10.00p 2001438
09/02/2021 11.00p 11.00p 9.42p 9.90p 6739321
08/02/2021 11.75p 12.35p 11.50p 11.83p 691633
05/02/2021 12.05p 12.05p 11.45p 11.88p 433387
04/02/2021 11.40p 11.91p 11.08p 11.48p 944312
03/02/2021 11.60p 11.90p 11.30p 11.73p 890514
02/02/2021 11.80p 12.10p 11.25p 11.70p 563126
01/02/2021 11.80p 12.05p 11.38p 11.83p 792357
29/01/2021 11.75p 12.05p 11.10p 11.58p 724397
28/01/2021 12.10p 12.10p 11.15p 11.73p 775832
27/01/2021 12.35p 12.35p 11.56p 11.68p 655328
26/01/2021 11.50p 12.45p 11.17p 11.78p 1608040
25/01/2021 12.00p 12.77p 11.75p 11.80p 1205932
22/01/2021 12.45p 12.70p 11.78p 12.08p 1662583
21/01/2021 13.00p 13.08p 12.10p 12.30p 1570991
20/01/2021 12.55p 13.10p 12.50p 12.70p 766886
19/01/2021 13.00p 13.00p 12.35p 12.50p 949212
18/01/2021 12.95p 12.95p 12.40p 12.53p 1481553
15/01/2021 13.20p 13.20p 12.70p 13.00p 945781
14/01/2021 13.00p 13.20p 12.40p 13.05p 1233117
13/01/2021 12.25p 12.90p 12.05p 12.65p 1456689
12/01/2021 12.85p 12.86p 12.17p 12.58p 810284
11/01/2021 12.50p 12.87p 12.12p 12.63p 1261262
08/01/2021 13.00p 13.04p 12.25p 12.77p 826455
07/01/2021 12.70p 12.97p 12.35p 12.65p 1032367
06/01/2021 12.20p 13.25p 12.20p 12.70p 980469
05/01/2021 13.00p 13.40p 12.40p 12.83p 1149136
04/01/2021 13.75p 13.75p 12.25p 12.50p 1618627
31/12/2020 13.40p 13.85p 13.01p 13.35p 1265446
30/12/2020 13.20p 13.81p 12.60p 12.98p 812312
29/12/2020 12.65p 13.35p 12.05p 12.83p 1090050
28/12/2020 12.95p 13.40p 12.85p 13.15p 413856

*Close Price adjusted for both dividends and splits