Immupharma (IMM) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
03/06/2019 11.52p 11.94p 11.22p 11.85p 562566
31/05/2019 11.86p 11.93p 11.32p 11.55p 197777
30/05/2019 11.52p 12.48p 11.40p 11.70p 980773
29/05/2019 10.20p 11.90p 9.96p 11.20p 1764280
28/05/2019 10.18p 10.20p 9.61p 10.00p 92998
24/05/2019 10.02p 10.53p 9.75p 9.88p 1062707
23/05/2019 10.26p 10.36p 10.20p 10.32p 433988
22/05/2019 10.32p 10.50p 9.80p 10.10p 1348336
21/05/2019 10.44p 11.16p 10.10p 10.67p 1158284
20/05/2019 9.41p 10.50p 9.21p 10.50p 1164943
17/05/2019 9.95p 9.97p 9.51p 9.75p 319507
16/05/2019 9.66p 10.00p 9.51p 9.68p 605858
15/05/2019 8.50p 9.77p 8.50p 9.76p 826977
14/05/2019 9.04p 9.09p 8.66p 8.95p 692082
13/05/2019 9.31p 9.46p 8.80p 8.80p 577712
10/05/2019 9.51p 9.77p 9.10p 9.39p 656588
09/05/2019 9.70p 9.96p 9.60p 9.68p 90930
08/05/2019 9.90p 10.12p 9.73p 9.87p 115870
07/05/2019 10.12p 10.50p 9.80p 9.90p 1526320
03/05/2019 9.82p 10.09p 9.80p 9.80p 182464
02/05/2019 10.24p 10.30p 9.92p 9.93p 105341
01/05/2019 10.04p 10.22p 9.82p 10.08p 158768
30/04/2019 10.38p 10.38p 10.06p 10.06p 150182
29/04/2019 10.00p 10.60p 10.00p 10.20p 954347
26/04/2019 10.08p 10.35p 9.81p 9.99p 81019
25/04/2019 10.22p 10.29p 9.98p 10.03p 450962
24/04/2019 10.80p 10.81p 10.28p 10.80p 18898
23/04/2019 10.50p 11.00p 9.97p 10.60p 617635
18/04/2019 10.00p 10.44p 9.73p 9.80p 929538
17/04/2019 10.30p 10.50p 10.06p 10.21p 72970
16/04/2019 10.12p 10.94p 10.12p 10.32p 146539
15/04/2019 10.44p 10.44p 10.17p 10.19p 356439
12/04/2019 10.46p 10.52p 10.12p 10.32p 353430
11/04/2019 10.62p 10.68p 10.40p 10.48p 329972
10/04/2019 10.34p 10.80p 9.88p 10.31p 1665961
09/04/2019 10.82p 10.98p 10.34p 10.34p 220258
08/04/2019 10.20p 10.98p 10.10p 10.48p 162380
05/04/2019 10.22p 10.82p 10.20p 10.31p 288140
04/04/2019 10.22p 10.51p 10.20p 10.30p 150494
03/04/2019 10.20p 10.57p 10.10p 10.25p 281473
02/04/2019 10.40p 10.66p 10.23p 10.39p 332048
01/04/2019 10.52p 11.14p 10.00p 10.50p 1466978
29/03/2019 11.00p 11.70p 10.95p 11.58p 565875
28/03/2019 10.85p 11.24p 10.85p 11.13p 111409
27/03/2019 11.00p 11.56p 10.80p 11.03p 375488
26/03/2019 11.21p 11.65p 11.05p 11.15p 18701
25/03/2019 11.50p 11.50p 11.01p 11.10p 232710
22/03/2019 11.90p 12.40p 11.13p 11.13p 466888
21/03/2019 11.30p 12.26p 11.25p 11.95p 338513
20/03/2019 11.30p 11.72p 11.30p 11.43p 169137
19/03/2019 11.25p 11.59p 11.01p 11.35p 149838
18/03/2019 11.60p 11.95p 11.35p 11.60p 582980
15/03/2019 11.35p 12.00p 11.25p 11.48p 613906
14/03/2019 12.25p 12.75p 11.06p 11.50p 737536
13/03/2019 12.95p 12.95p 12.24p 12.75p 473682
12/03/2019 11.65p 13.52p 11.10p 13.00p 2088084
11/03/2019 11.70p 11.70p 11.13p 11.23p 5870
08/03/2019 11.35p 11.70p 11.35p 11.70p 532377
07/03/2019 11.90p 11.90p 11.40p 11.70p 198080
06/03/2019 11.50p 11.90p 11.10p 11.43p 536845
05/03/2019 12.00p 12.44p 11.76p 11.80p 294067
04/03/2019 12.75p 12.95p 12.25p 12.30p 203566
01/03/2019 12.75p 13.50p 12.67p 12.70p 752132
28/02/2019 13.00p 13.07p 12.25p 12.25p 189014
27/02/2019 13.05p 13.35p 12.80p 13.33p 224129
26/02/2019 13.95p 13.95p 12.24p 13.10p 2010490
25/02/2019 15.15p 15.40p 13.00p 13.30p 1815177
22/02/2019 17.95p 18.75p 14.62p 14.95p 4514563
21/02/2019 13.80p 17.70p 13.55p 17.55p 7016115
20/02/2019 11.55p 13.63p 11.55p 13.50p 1617886
19/02/2019 11.75p 12.65p 11.53p 12.03p 1353574
18/02/2019 10.20p 11.75p 10.20p 11.50p 396301
15/02/2019 10.45p 10.95p 10.40p 10.95p 83123
14/02/2019 10.60p 10.85p 10.60p 10.78p 104460
13/02/2019 11.41p 11.41p 10.72p 10.78p 47887
12/02/2019 10.70p 10.95p 10.68p 10.90p 189164
11/02/2019 11.00p 11.07p 10.70p 10.78p 324476
08/02/2019 10.55p 11.45p 10.55p 11.03p 290112
07/02/2019 11.45p 11.45p 10.78p 11.20p 33101
06/02/2019 11.80p 11.80p 10.61p 10.75p 260103
05/02/2019 11.33p 11.60p 11.33p 11.33p 22418
04/02/2019 11.80p 11.95p 11.20p 11.83p 429273
01/02/2019 11.95p 11.95p 11.02p 11.55p 381189
31/01/2019 11.35p 11.90p 11.35p 11.50p 642803
30/01/2019 10.90p 11.00p 10.38p 11.00p 396096
29/01/2019 10.65p 11.02p 10.30p 10.50p 305763
28/01/2019 10.70p 11.15p 10.55p 10.60p 223904
25/01/2019 10.75p 11.33p 10.30p 11.18p 595381
24/01/2019 10.50p 10.50p 10.20p 10.20p 155708
23/01/2019 10.40p 10.60p 10.15p 10.55p 419159
22/01/2019 10.45p 10.45p 10.10p 10.20p 152911
21/01/2019 10.10p 10.95p 10.10p 10.58p 168672
18/01/2019 10.60p 10.70p 10.20p 10.30p 108957
17/01/2019 10.68p 10.70p 10.20p 10.70p 25162
16/01/2019 10.80p 10.80p 10.40p 10.63p 544341
15/01/2019 10.15p 10.74p 10.15p 10.35p 142757
14/01/2019 11.10p 11.13p 10.15p 10.15p 564052
11/01/2019 11.30p 11.40p 11.00p 11.25p 295446
10/01/2019 11.25p 11.60p 11.03p 11.08p 327921
09/01/2019 11.50p 11.66p 11.25p 11.45p 78609
08/01/2019 12.40p 12.40p 11.45p 12.00p 154561
07/01/2019 11.20p 12.60p 11.20p 11.20p 218783
04/01/2019 11.15p 12.41p 11.01p 11.93p 376959
03/01/2019 11.85p 11.85p 11.16p 11.48p 96300
02/01/2019 11.25p 11.90p 11.00p 11.88p 238522
31/12/2018 11.85p 11.85p 11.05p 11.75p 469533
28/12/2018 11.80p 11.80p 10.80p 11.80p 669268
27/12/2018 12.00p 12.00p 11.70p 12.00p 63142
24/12/2018 11.50p 11.70p 11.20p 11.65p 195895
21/12/2018 11.35p 12.50p 11.25p 12.50p 125549
20/12/2018 11.40p 11.85p 11.20p 11.20p 339714
19/12/2018 11.85p 12.25p 11.60p 12.25p 345282
18/12/2018 12.05p 12.70p 11.75p 12.55p 405465
17/12/2018 12.75p 13.75p 12.10p 12.80p 1727492
14/12/2018 12.05p 12.47p 11.78p 12.30p 439775
13/12/2018 12.00p 12.25p 11.50p 12.05p 413600
12/12/2018 13.00p 13.00p 11.71p 12.25p 471506
11/12/2018 12.40p 13.00p 11.58p 13.00p 338811
10/12/2018 12.05p 12.30p 11.50p 12.30p 405352
07/12/2018 13.45p 13.95p 12.14p 13.00p 1059637
06/12/2018 12.00p 12.30p 11.42p 12.25p 562792
05/12/2018 11.90p 12.68p 11.10p 12.50p 994660
04/12/2018 13.20p 13.55p 12.64p 12.80p 254982
03/12/2018 13.85p 13.85p 11.96p 12.20p 1056491
30/11/2018 14.00p 14.00p 12.40p 13.55p 1052034
29/11/2018 11.25p 14.55p 11.03p 13.85p 2017427
28/11/2018 11.05p 12.00p 10.09p 12.00p 2244255
27/11/2018 13.80p 13.82p 11.25p 12.00p 2661995
26/11/2018 14.00p 14.50p 13.05p 14.50p 740617
23/11/2018 15.00p 15.00p 13.18p 15.00p 500919
22/11/2018 13.40p 14.13p 13.11p 13.30p 585543
21/11/2018 13.85p 15.00p 13.27p 15.00p 1258142
20/11/2018 16.00p 16.75p 13.61p 15.00p 2135781
19/11/2018 19.70p 21.81p 15.65p 17.50p 5257768
16/11/2018 13.95p 18.90p 12.84p 18.35p 3889667
15/11/2018 13.25p 13.65p 12.80p 12.83p 264346
14/11/2018 13.00p 15.20p 12.92p 13.60p 2142369
13/11/2018 11.40p 13.20p 10.89p 13.00p 2246951
12/11/2018 10.45p 10.60p 10.15p 10.48p 187247
09/11/2018 10.20p 10.73p 10.20p 10.30p 231115
08/11/2018 10.20p 10.99p 10.20p 10.50p 139910
07/11/2018 10.85p 11.50p 10.25p 10.48p 394870
06/11/2018 9.52p 11.45p 9.10p 10.85p 1454368
05/11/2018 9.44p 9.86p 9.06p 9.28p 313051
02/11/2018 10.50p 10.51p 9.60p 9.70p 933855
01/11/2018 11.20p 11.20p 9.98p 10.28p 885713
31/10/2018 11.05p 11.95p 10.55p 10.95p 415434
30/10/2018 11.00p 11.63p 11.00p 11.20p 89119
29/10/2018 11.35p 12.00p 11.30p 11.53p 247447
26/10/2018 11.85p 11.90p 11.18p 11.65p 774732
25/10/2018 11.35p 11.90p 11.35p 11.73p 319350
24/10/2018 12.10p 12.10p 11.50p 11.75p 311376
23/10/2018 12.00p 12.15p 11.40p 12.15p 431919
22/10/2018 11.85p 12.36p 11.73p 11.90p 330004
19/10/2018 11.60p 12.41p 11.26p 11.83p 1331115
18/10/2018 11.45p 11.52p 11.13p 11.20p 560682
17/10/2018 11.70p 11.94p 11.20p 11.20p 569273
16/10/2018 11.25p 11.75p 11.25p 11.63p 48267
15/10/2018 11.30p 11.70p 11.15p 11.28p 167003
12/10/2018 11.65p 11.90p 11.17p 11.75p 82997
11/10/2018 11.30p 11.60p 11.00p 11.30p 361737
10/10/2018 12.20p 12.48p 11.32p 11.65p 833393
09/10/2018 12.05p 13.17p 11.73p 11.73p 112391
08/10/2018 12.55p 12.60p 12.05p 12.25p 381676
05/10/2018 12.80p 13.19p 12.44p 12.55p 129964
04/10/2018 13.00p 13.64p 12.81p 12.90p 488691
03/10/2018 12.85p 13.70p 12.55p 13.43p 241542
02/10/2018 13.30p 13.45p 12.50p 12.88p 274968
01/10/2018 13.00p 13.67p 12.95p 12.98p 135739
28/09/2018 13.00p 13.40p 12.70p 12.70p 232506
27/09/2018 13.10p 13.38p 13.00p 13.18p 76988
26/09/2018 13.00p 13.95p 12.43p 13.25p 489126
25/09/2018 13.00p 13.63p 12.95p 13.53p 210202
24/09/2018 13.55p 14.00p 12.44p 13.43p 171052
21/09/2018 12.95p 13.95p 12.85p 13.53p 294647
20/09/2018 12.55p 13.15p 12.35p 13.03p 266216
19/09/2018 12.95p 13.35p 12.39p 13.23p 256140
18/09/2018 12.65p 13.97p 12.00p 13.05p 872132
17/09/2018 12.80p 13.40p 12.68p 12.95p 406404
14/09/2018 13.75p 13.99p 12.52p 13.12p 1277968
13/09/2018 15.00p 15.00p 13.26p 13.55p 458353
12/09/2018 13.40p 14.45p 12.85p 14.08p 1649891
11/09/2018 14.05p 14.45p 12.65p 13.60p 5246271
10/09/2018 17.00p 17.40p 13.80p 14.40p 7773679
07/09/2018 22.50p 22.90p 17.53p 17.90p 3391305
06/09/2018 19.55p 20.28p 19.55p 20.28p 194171
05/09/2018 19.80p 20.40p 19.50p 19.80p 400514
04/09/2018 19.90p 20.06p 19.58p 19.95p 76343
03/09/2018 19.55p 20.40p 19.50p 19.95p 146660
31/08/2018 20.00p 20.50p 19.80p 19.90p 188238
30/08/2018 19.90p 20.79p 19.50p 19.95p 372673
29/08/2018 20.20p 20.39p 19.65p 20.10p 221090
28/08/2018 21.40p 21.40p 19.60p 20.80p 235299
24/08/2018 19.50p 20.85p 19.50p 19.80p 288432
23/08/2018 19.60p 20.90p 19.50p 19.93p 750406
22/08/2018 20.00p 20.80p 19.51p 19.80p 184690
21/08/2018 20.00p 20.60p 19.69p 19.80p 208537
20/08/2018 20.80p 20.80p 19.65p 20.07p 294582
17/08/2018 20.30p 20.50p 19.25p 19.80p 640022
16/08/2018 20.70p 21.20p 19.80p 20.20p 443985

*Close Price adjusted for both dividends and splits