Immupharma (IMM) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
22/03/2016 29.00p 29.00p 26.00p 27.50p 67891
21/03/2016 29.00p 29.60p 28.20p 29.00p 46500
18/03/2016 29.00p 30.00p 28.00p 29.00p 98520
17/03/2016 29.00p 30.00p 28.30p 29.00p 102356
16/03/2016 28.00p 30.00p 28.00p 29.00p 65217
15/03/2016 27.25p 30.00p 26.08p 28.00p 358483
14/03/2016 26.25p 27.50p 25.10p 27.25p 85056
11/03/2016 26.25p 26.37p 25.65p 26.25p 25688
10/03/2016 26.25p 26.68p 25.50p 26.25p 13579
09/03/2016 26.75p 26.80p 25.75p 26.25p 75267
08/03/2016 26.75p 26.75p 26.10p 26.75p 8261
07/03/2016 27.00p 27.20p 26.15p 26.75p 50861
04/03/2016 26.25p 27.50p 26.00p 27.00p 218234
03/03/2016 25.75p 26.68p 25.50p 26.25p 125007
02/03/2016 25.50p 26.00p 25.41p 25.75p 275439
01/03/2016 24.75p 26.00p 24.75p 25.50p 189628
29/02/2016 23.50p 24.90p 23.50p 24.25p 41845
26/02/2016 23.50p 23.88p 23.00p 23.50p 32700
25/02/2016 23.50p 23.90p 23.50p 23.50p 2012
24/02/2016 24.00p 24.15p 23.00p 23.50p 55959
23/02/2016 24.00p 26.00p 24.00p 24.00p 501748
22/02/2016 24.00p 24.18p 23.13p 24.00p 41255
19/02/2016 23.75p 24.18p 23.10p 24.00p 24197
18/02/2016 24.75p 24.85p 23.00p 23.75p 76284
17/02/2016 24.75p 25.60p 23.82p 24.75p 40666
16/02/2016 23.50p 25.80p 23.50p 24.75p 73051
15/02/2016 24.50p 24.70p 23.00p 23.50p 300435
12/02/2016 24.38p 24.38p 24.15p 24.38p 12586
11/02/2016 24.38p 24.38p 24.12p 24.38p 3157
10/02/2016 24.25p 24.65p 22.75p 24.38p 407190
09/02/2016 26.25p 26.25p 24.25p 24.25p 162980
08/02/2016 25.50p 27.00p 25.50p 26.25p 108837
05/02/2016 28.50p 28.60p 24.90p 25.50p 404929
04/02/2016 28.75p 29.15p 28.60p 29.00p 18950
03/02/2016 28.75p 28.75p 28.75p 28.75p 0
02/02/2016 29.25p 29.85p 28.00p 28.75p 85626
01/02/2016 28.25p 29.50p 28.25p 29.25p 42431
29/01/2016 28.00p 29.00p 27.50p 28.25p 26345
28/01/2016 28.25p 29.10p 27.11p 28.00p 47829
27/01/2016 28.00p 29.49p 27.48p 28.25p 32447
26/01/2016 31.25p 31.80p 28.00p 28.00p 684104
25/01/2016 31.25p 32.35p 30.85p 31.25p 39584
22/01/2016 29.00p 33.50p 29.00p 31.25p 292326
21/01/2016 28.75p 30.00p 28.75p 29.00p 20000
20/01/2016 25.25p 29.00p 25.25p 28.75p 75572
19/01/2016 25.25p 26.00p 25.10p 25.25p 29700
18/01/2016 25.25p 25.25p 24.50p 25.25p 3400
15/01/2016 24.50p 25.69p 24.50p 25.25p 274221
14/01/2016 26.50p 26.70p 24.50p 24.50p 145159
13/01/2016 26.50p 26.95p 26.10p 26.50p 43814
12/01/2016 26.75p 26.75p 26.00p 26.50p 16000
11/01/2016 29.00p 29.00p 26.00p 26.75p 145158
08/01/2016 30.00p 30.00p 28.00p 29.00p 53500
07/01/2016 30.00p 31.00p 29.25p 30.00p 205071
06/01/2016 30.00p 31.00p 30.00p 30.00p 57854
05/01/2016 30.00p 31.00p 29.70p 30.00p 93352
04/01/2016 30.00p 30.90p 29.40p 30.00p 34242
31/12/2015 30.00p 30.90p 29.52p 30.00p 72404
30/12/2015 29.37p 31.00p 29.37p 30.00p 113761
29/12/2015 29.88p 30.10p 29.37p 29.37p 118037
24/12/2015 29.88p 30.00p 29.75p 29.88p 56838
23/12/2015 30.00p 30.10p 29.55p 29.88p 90853
22/12/2015 30.00p 30.20p 29.99p 30.00p 316466
21/12/2015 30.00p 32.00p 29.70p 30.00p 374144
18/12/2015 30.25p 30.55p 29.85p 30.00p 48982
17/12/2015 30.25p 30.97p 30.15p 30.25p 221984
16/12/2015 30.25p 31.00p 30.00p 30.25p 449086
15/12/2015 29.75p 30.50p 29.55p 30.25p 526773
14/12/2015 29.75p 29.75p 28.32p 28.75p 53534
11/12/2015 29.75p 32.00p 29.50p 29.75p 303022
10/12/2015 26.00p 30.00p 26.00p 29.75p 115764
09/12/2015 27.00p 27.15p 25.25p 26.00p 107124
08/12/2015 23.50p 30.00p 23.50p 27.00p 695830
07/12/2015 20.00p 24.00p 19.12p 23.50p 231905
04/12/2015 20.50p 20.50p 19.10p 20.00p 139503
03/12/2015 21.00p 21.00p 19.75p 20.50p 117138
02/12/2015 21.50p 21.50p 19.50p 21.00p 202956
01/12/2015 22.50p 22.50p 21.00p 21.50p 111214
30/11/2015 22.75p 23.00p 22.00p 22.75p 55998
27/11/2015 22.75p 22.75p 22.00p 22.75p 45000
26/11/2015 22.75p 22.75p 22.00p 22.75p 31330
25/11/2015 22.75p 22.75p 22.75p 22.75p 0
24/11/2015 23.00p 23.24p 22.60p 22.75p 24226
23/11/2015 24.50p 24.50p 22.57p 23.00p 68201
20/11/2015 26.00p 26.00p 24.00p 24.50p 65000
19/11/2015 26.75p 26.75p 25.30p 26.00p 36367
18/11/2015 26.75p 26.75p 26.10p 26.75p 14000
17/11/2015 26.75p 26.75p 26.10p 26.75p 11728
16/11/2015 27.00p 27.19p 26.10p 26.75p 27821
13/11/2015 27.00p 27.65p 26.35p 27.00p 31221
12/11/2015 26.50p 27.78p 26.35p 27.00p 100687
11/11/2015 26.00p 27.00p 25.41p 26.50p 54313
10/11/2015 26.00p 27.00p 25.02p 26.00p 69662
09/11/2015 26.00p 27.00p 26.00p 26.00p 201900
06/11/2015 25.75p 26.00p 25.50p 26.00p 53007
05/11/2015 26.00p 26.50p 25.40p 25.75p 175247
04/11/2015 26.00p 30.00p 25.10p 26.00p 517606
03/11/2015 24.50p 24.85p 24.50p 24.75p 55716
02/11/2015 26.00p 26.00p 23.50p 24.50p 192799
30/10/2015 26.75p 26.75p 26.00p 26.00p 26800
29/10/2015 26.50p 26.84p 26.15p 26.75p 101785
28/10/2015 25.25p 26.50p 25.25p 26.50p 114428
27/10/2015 26.50p 26.50p 24.20p 25.25p 162049
26/10/2015 27.25p 27.90p 25.88p 26.50p 143895
23/10/2015 27.50p 27.80p 27.00p 27.25p 62604
22/10/2015 29.00p 29.34p 27.10p 27.50p 36344
21/10/2015 29.50p 29.67p 29.00p 29.00p 91741
20/10/2015 30.50p 30.50p 29.00p 29.50p 60667
19/10/2015 30.50p 31.00p 30.00p 30.50p 230259
16/10/2015 30.50p 30.65p 30.00p 30.50p 70279
15/10/2015 30.50p 30.67p 30.10p 30.50p 22439
14/10/2015 32.00p 32.00p 30.00p 30.50p 445834
13/10/2015 32.00p 33.00p 31.00p 32.00p 237803
12/10/2015 29.50p 32.50p 29.50p 32.00p 285456
09/10/2015 32.75p 32.75p 28.50p 29.50p 767193
08/10/2015 31.50p 33.00p 31.50p 32.75p 312139
07/10/2015 33.50p 33.80p 31.00p 31.50p 287574
06/10/2015 35.75p 36.00p 32.10p 33.50p 440523
05/10/2015 39.00p 39.00p 33.95p 35.75p 548088
02/10/2015 39.50p 40.00p 38.00p 39.00p 269803
01/10/2015 39.50p 39.64p 39.50p 39.50p 947
30/09/2015 39.00p 40.00p 38.02p 39.50p 153344
29/09/2015 39.00p 39.00p 38.10p 39.00p 24944
28/09/2015 39.00p 39.00p 38.31p 39.00p 17334
25/09/2015 39.50p 40.00p 38.00p 39.00p 114757
24/09/2015 39.50p 40.00p 39.00p 39.50p 40000
23/09/2015 39.50p 39.50p 39.00p 39.50p 10544
22/09/2015 39.75p 40.00p 39.00p 39.50p 303738
21/09/2015 39.75p 40.40p 39.15p 39.75p 4506
18/09/2015 39.75p 39.90p 39.75p 39.75p 10000
17/09/2015 40.50p 41.00p 39.54p 39.75p 28094
16/09/2015 39.75p 40.75p 39.75p 40.50p 195060
15/09/2015 40.00p 40.00p 39.00p 39.75p 143848
14/09/2015 40.25p 40.38p 39.50p 40.00p 49080
11/09/2015 40.75p 41.00p 40.03p 40.25p 240103
10/09/2015 40.50p 40.92p 40.50p 40.75p 22761
09/09/2015 40.50p 41.00p 40.00p 40.50p 172707
08/09/2015 41.00p 41.00p 40.00p 40.50p 41500
07/09/2015 41.00p 42.25p 41.00p 41.25p 50070
04/09/2015 41.00p 41.00p 40.00p 41.00p 108000
03/09/2015 41.00p 42.00p 41.00p 41.00p 115000
02/09/2015 41.00p 41.10p 41.00p 41.00p 4500
01/09/2015 41.00p 41.00p 41.00p 41.00p 0
28/08/2015 41.00p 42.00p 40.75p 41.00p 26520
27/08/2015 41.00p 41.70p 40.54p 41.00p 17483
26/08/2015 41.00p 41.72p 40.95p 41.00p 5250
25/08/2015 41.00p 42.00p 40.50p 41.00p 216677
24/08/2015 41.50p 41.50p 40.50p 41.00p 13908
21/08/2015 41.75p 41.75p 41.25p 41.50p 34432
20/08/2015 42.00p 42.50p 41.42p 41.75p 752
19/08/2015 42.50p 43.40p 41.75p 42.00p 47317
18/08/2015 41.00p 42.90p 41.00p 42.50p 33652
17/08/2015 41.00p 41.98p 40.78p 41.00p 212441
14/08/2015 41.00p 42.00p 40.65p 41.00p 208028
13/08/2015 41.50p 41.78p 41.31p 41.50p 7623
12/08/2015 42.00p 42.00p 41.20p 41.50p 62298
11/08/2015 43.25p 43.25p 41.60p 42.00p 3875
10/08/2015 44.00p 44.00p 43.00p 43.25p 30213
07/08/2015 44.00p 45.00p 43.02p 44.00p 164965
06/08/2015 44.00p 44.56p 43.50p 44.00p 4841
05/08/2015 44.00p 44.90p 43.00p 44.00p 148843
04/08/2015 44.00p 44.25p 42.75p 42.75p 75032
03/08/2015 43.50p 44.95p 43.30p 44.00p 394509
31/07/2015 43.50p 44.97p 42.50p 43.50p 77182
30/07/2015 43.50p 45.00p 43.10p 43.50p 241500
29/07/2015 43.00p 44.80p 42.90p 43.00p 69074
28/07/2015 42.75p 43.20p 42.00p 43.00p 104186
27/07/2015 43.50p 47.80p 42.75p 42.75p 299278
24/07/2015 39.00p 42.85p 39.00p 41.50p 355674
23/07/2015 38.50p 39.00p 38.10p 39.00p 62831
22/07/2015 37.75p 38.80p 37.60p 38.50p 121401
21/07/2015 38.25p 38.50p 37.00p 37.75p 281620
20/07/2015 39.00p 40.00p 38.00p 38.25p 517224
17/07/2015 39.50p 40.00p 37.00p 39.00p 303159
16/07/2015 39.50p 39.67p 39.00p 39.50p 37399
15/07/2015 40.25p 40.40p 39.50p 39.50p 22732
14/07/2015 39.50p 41.00p 39.15p 40.25p 339148
13/07/2015 41.50p 42.00p 39.00p 39.25p 344134
10/07/2015 41.50p 41.50p 41.00p 41.50p 46246
09/07/2015 43.00p 43.00p 41.50p 41.50p 44439
08/07/2015 42.50p 43.00p 42.10p 43.00p 45337
07/07/2015 44.50p 44.50p 41.00p 42.50p 94437
06/07/2015 45.00p 46.00p 44.00p 44.50p 260763
03/07/2015 45.00p 45.45p 44.33p 45.00p 14361
02/07/2015 45.50p 46.00p 45.00p 45.00p 281259
01/07/2015 46.00p 46.40p 44.25p 45.50p 49020
30/06/2015 46.50p 46.50p 45.98p 46.00p 25000
29/06/2015 47.50p 47.50p 45.98p 46.50p 40486
26/06/2015 48.00p 48.00p 47.00p 47.50p 12237
25/06/2015 48.00p 48.00p 47.00p 48.00p 20000
24/06/2015 48.50p 48.50p 47.00p 48.00p 15780
23/06/2015 48.50p 49.00p 47.00p 48.50p 13560
22/06/2015 49.00p 49.00p 48.00p 48.50p 18000
19/06/2015 49.00p 49.00p 48.00p 49.00p 7000
18/06/2015 49.00p 49.00p 48.00p 49.00p 21196
17/06/2015 49.00p 49.40p 48.00p 49.00p 18566
16/06/2015 49.50p 51.00p 48.15p 49.00p 155025
15/06/2015 49.00p 49.70p 48.20p 49.50p 3996
12/06/2015 48.00p 49.80p 47.50p 49.00p 92744
11/06/2015 48.00p 48.00p 48.00p 48.00p 0

*Close Price adjusted for both dividends and splits