Immupharma (IMM) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
10/06/2015 49.50p 49.50p 47.00p 48.00p 105431
09/06/2015 49.50p 50.25p 49.25p 49.50p 29020
08/06/2015 49.50p 49.50p 48.27p 49.50p 112500
05/06/2015 49.50p 50.00p 48.89p 49.50p 30413
04/06/2015 49.50p 49.50p 48.00p 49.50p 10000
03/06/2015 49.50p 49.50p 49.50p 49.50p 0
02/06/2015 49.00p 50.00p 47.28p 49.50p 14415
01/06/2015 48.50p 51.00p 48.00p 49.00p 218085
29/05/2015 48.50p 50.00p 47.75p 48.50p 29572
28/05/2015 48.50p 48.95p 47.00p 48.50p 33350
27/05/2015 48.50p 49.75p 47.60p 48.50p 40093
26/05/2015 48.50p 48.92p 47.60p 48.50p 50057
22/05/2015 48.00p 48.80p 47.11p 48.50p 53520
21/05/2015 49.00p 49.00p 47.00p 48.00p 32235
20/05/2015 47.00p 50.00p 47.00p 49.00p 177859
19/05/2015 46.50p 47.85p 46.15p 47.00p 12781
18/05/2015 49.00p 49.00p 46.10p 46.50p 38783
15/05/2015 47.25p 50.00p 47.25p 49.00p 115693
14/05/2015 46.50p 48.50p 46.50p 47.25p 217923
13/05/2015 47.00p 47.00p 45.60p 46.50p 78379
12/05/2015 47.75p 48.00p 46.00p 47.00p 110000
11/05/2015 47.75p 47.75p 47.00p 47.75p 20000
08/05/2015 49.00p 49.00p 47.00p 47.75p 145196
07/05/2015 49.50p 50.00p 48.42p 49.00p 48677
06/05/2015 49.50p 49.50p 48.00p 49.50p 57000
05/05/2015 49.50p 50.00p 48.00p 49.50p 103233
01/05/2015 49.50p 52.00p 48.00p 49.50p 200183
30/04/2015 51.50p 52.50p 48.60p 49.50p 205655
29/04/2015 51.50p 52.85p 51.50p 51.50p 6000
28/04/2015 51.50p 51.50p 51.50p 51.50p 0
27/04/2015 51.50p 52.75p 51.50p 51.50p 139671
24/04/2015 51.50p 52.30p 51.50p 51.50p 956
23/04/2015 51.50p 52.30p 50.45p 51.50p 13341
22/04/2015 51.50p 53.00p 50.35p 51.50p 149003
21/04/2015 51.50p 52.37p 50.50p 51.50p 37298
20/04/2015 51.50p 51.50p 50.63p 51.50p 26999
17/04/2015 52.00p 52.00p 50.00p 51.50p 371886
16/04/2015 52.00p 52.00p 50.00p 52.00p 3697
15/04/2015 51.00p 52.00p 50.00p 52.00p 17507
14/04/2015 52.00p 52.28p 50.24p 51.00p 40100
13/04/2015 52.00p 54.00p 50.00p 52.00p 17864
10/04/2015 52.00p 53.00p 50.24p 52.00p 34484
09/04/2015 52.00p 53.66p 50.20p 52.00p 40227
08/04/2015 48.00p 53.00p 48.00p 51.50p 107894
07/04/2015 47.00p 48.50p 46.25p 48.00p 201905
02/04/2015 47.00p 47.19p 46.00p 47.00p 19268
01/04/2015 46.00p 48.00p 45.22p 47.00p 209221
31/03/2015 46.50p 47.00p 45.22p 46.00p 231385
30/03/2015 46.25p 47.50p 45.50p 46.50p 213767
27/03/2015 46.25p 47.50p 45.00p 46.25p 96368
26/03/2015 46.50p 46.50p 44.00p 46.25p 104150
25/03/2015 46.50p 48.00p 45.65p 46.50p 134338
24/03/2015 46.50p 47.51p 46.25p 46.50p 13782
23/03/2015 46.00p 48.00p 45.00p 46.50p 340846
20/03/2015 46.00p 48.00p 45.00p 46.00p 360313
19/03/2015 46.50p 47.30p 45.00p 46.50p 1031907
18/03/2015 46.00p 46.59p 45.10p 46.50p 104747
17/03/2015 46.50p 46.70p 45.00p 46.00p 67973
16/03/2015 46.00p 48.00p 45.70p 46.50p 276211
13/03/2015 46.00p 46.75p 46.00p 46.00p 17736
12/03/2015 46.00p 46.20p 45.00p 46.00p 89316
11/03/2015 47.00p 47.00p 45.25p 46.00p 88230
10/03/2015 47.25p 47.54p 46.29p 47.00p 163842
09/03/2015 47.25p 48.00p 47.25p 47.25p 111000
06/03/2015 47.25p 48.00p 47.03p 47.25p 32597
05/03/2015 47.25p 48.00p 46.95p 47.25p 194484
04/03/2015 47.00p 48.00p 46.50p 47.25p 291841
03/03/2015 47.75p 47.75p 46.00p 47.00p 258786
02/03/2015 49.75p 51.00p 46.90p 47.75p 290075
27/02/2015 48.00p 50.45p 48.00p 49.75p 27250
26/02/2015 47.00p 49.00p 46.20p 48.00p 174928
25/02/2015 50.50p 50.50p 46.00p 47.00p 169943
24/02/2015 50.50p 50.50p 50.50p 50.50p 1000
23/02/2015 51.50p 52.40p 50.00p 50.50p 266035
20/02/2015 53.00p 53.00p 51.10p 51.50p 40698
19/02/2015 53.00p 53.00p 52.00p 53.00p 18008
18/02/2015 53.50p 53.99p 52.35p 53.00p 17656
17/02/2015 53.50p 55.00p 52.30p 53.50p 243681
16/02/2015 53.50p 54.00p 53.50p 53.50p 16327
13/02/2015 53.00p 54.00p 52.00p 53.50p 45501
12/02/2015 53.00p 54.90p 52.00p 53.00p 142168
11/02/2015 54.50p 54.50p 50.00p 53.00p 237292
10/02/2015 54.50p 57.00p 53.00p 54.50p 134182
09/02/2015 54.50p 56.00p 53.50p 54.50p 139195
06/02/2015 54.50p 56.00p 53.00p 54.50p 283600
05/02/2015 53.00p 56.00p 52.55p 54.50p 247703
04/02/2015 53.00p 54.00p 53.00p 53.00p 85259
03/02/2015 53.00p 53.95p 52.10p 53.00p 107335
02/02/2015 52.50p 54.00p 52.00p 53.00p 178930
30/01/2015 53.00p 53.70p 51.80p 52.50p 8041
29/01/2015 52.00p 53.50p 51.82p 53.00p 24527
28/01/2015 51.00p 53.00p 51.00p 52.00p 232815
27/01/2015 53.50p 53.65p 50.10p 51.00p 47050
26/01/2015 53.00p 53.87p 52.00p 53.50p 24451
23/01/2015 54.50p 54.50p 52.00p 53.00p 37881
22/01/2015 61.00p 65.00p 53.09p 54.50p 766901
21/01/2015 49.00p 49.00p 48.50p 49.00p 27852
20/01/2015 49.00p 49.19p 48.40p 49.00p 3711
19/01/2015 49.00p 49.38p 48.50p 49.00p 29958
16/01/2015 49.00p 49.00p 49.00p 49.00p 0
15/01/2015 49.00p 50.00p 48.60p 49.00p 160317
14/01/2015 49.00p 49.00p 49.00p 49.00p 0
13/01/2015 49.00p 50.00p 48.50p 49.00p 290475
12/01/2015 49.00p 50.00p 48.50p 49.00p 238863
09/01/2015 49.00p 50.00p 49.00p 49.00p 103312
08/01/2015 48.50p 49.50p 48.50p 49.00p 12689
07/01/2015 47.50p 48.50p 47.17p 48.50p 37000
06/01/2015 51.00p 51.00p 47.17p 47.50p 234304
05/01/2015 51.00p 51.30p 49.00p 51.00p 34452
02/01/2015 51.00p 52.00p 50.00p 51.00p 236216
31/12/2014 51.00p 51.40p 51.00p 51.00p 232
30/12/2014 51.00p 51.41p 50.00p 51.00p 21299
29/12/2014 53.00p 53.00p 49.00p 51.00p 156054
24/12/2014 53.00p 53.50p 53.00p 53.00p 3014
23/12/2014 53.50p 55.00p 52.10p 53.00p 353497
22/12/2014 53.00p 54.00p 52.25p 53.50p 40000
19/12/2014 53.00p 53.66p 52.50p 53.00p 23189
18/12/2014 53.00p 54.00p 53.00p 53.00p 7789
17/12/2014 53.00p 54.00p 52.50p 53.00p 102851
16/12/2014 53.00p 53.80p 52.50p 53.00p 9559
15/12/2014 53.00p 53.00p 52.25p 53.00p 20989
12/12/2014 53.00p 54.00p 51.00p 53.00p 273126
11/12/2014 52.50p 54.00p 52.40p 53.00p 248371
10/12/2014 53.00p 53.00p 52.00p 52.50p 138961
09/12/2014 54.50p 54.50p 52.00p 53.00p 75149
08/12/2014 54.50p 55.00p 53.60p 54.50p 16144
05/12/2014 56.00p 56.00p 53.60p 54.50p 26960
04/12/2014 56.00p 56.60p 55.00p 56.00p 20511
03/12/2014 58.50p 58.50p 55.45p 56.00p 275798
02/12/2014 59.00p 59.10p 58.00p 58.50p 37807
01/12/2014 59.00p 62.00p 58.50p 59.00p 74904
28/11/2014 57.50p 60.00p 57.50p 59.00p 29466
27/11/2014 56.00p 58.29p 56.00p 57.00p 48777
26/11/2014 55.50p 56.80p 55.04p 56.00p 16367
25/11/2014 54.00p 55.99p 53.25p 55.50p 135263
24/11/2014 57.50p 58.00p 52.50p 54.00p 633056
21/11/2014 54.75p 57.50p 54.75p 57.00p 162124
20/11/2014 51.75p 55.24p 51.75p 54.50p 358397
19/11/2014 54.00p 54.49p 51.75p 51.75p 74881
18/11/2014 56.50p 56.50p 52.00p 54.00p 328244
17/11/2014 58.00p 58.00p 56.00p 56.50p 125323
14/11/2014 57.50p 58.25p 57.50p 58.00p 227529
13/11/2014 61.00p 61.20p 58.50p 59.00p 58848
12/11/2014 63.50p 63.50p 60.41p 61.00p 128007
11/11/2014 63.50p 64.40p 62.75p 63.50p 14732
10/11/2014 64.00p 64.60p 62.90p 63.50p 65743
07/11/2014 64.00p 65.00p 63.00p 64.00p 262210
06/11/2014 64.00p 64.80p 63.10p 64.00p 70396
05/11/2014 64.00p 65.00p 63.00p 64.00p 59524
04/11/2014 65.00p 66.00p 63.75p 64.00p 245205
03/11/2014 66.00p 67.00p 63.75p 65.00p 25495
31/10/2014 66.00p 67.00p 64.40p 66.00p 68565
30/10/2014 60.50p 67.00p 60.50p 66.00p 323285
29/10/2014 59.00p 61.00p 59.00p 60.50p 50260
28/10/2014 59.00p 60.00p 58.00p 59.00p 115323
27/10/2014 57.50p 62.00p 57.50p 59.00p 129998
24/10/2014 55.50p 58.00p 55.10p 57.50p 73087
23/10/2014 55.00p 56.00p 54.00p 55.50p 131000
22/10/2014 54.00p 56.00p 54.00p 55.00p 195106
21/10/2014 53.50p 57.00p 53.00p 53.75p 357186
20/10/2014 51.00p 51.80p 49.95p 51.00p 29487
17/10/2014 51.00p 51.50p 51.00p 51.00p 9156
16/10/2014 53.00p 53.10p 49.50p 51.00p 49723
15/10/2014 53.50p 53.50p 53.00p 53.00p 31079
14/10/2014 53.50p 54.00p 53.15p 53.50p 240637
13/10/2014 53.50p 54.00p 53.00p 53.50p 84871
10/10/2014 53.00p 54.00p 52.65p 53.50p 64315
09/10/2014 49.50p 53.80p 49.50p 53.00p 100062
08/10/2014 49.50p 50.46p 48.50p 49.50p 23154
07/10/2014 48.75p 50.50p 48.70p 50.00p 38416
06/10/2014 50.75p 50.75p 46.40p 49.00p 147049
03/10/2014 46.00p 47.00p 46.00p 46.00p 38176
02/10/2014 46.00p 46.96p 45.60p 46.00p 12509
01/10/2014 47.50p 47.50p 44.00p 46.00p 199421
30/09/2014 48.50p 50.00p 46.50p 47.50p 227298
29/09/2014 45.50p 46.00p 45.00p 45.50p 106745
26/09/2014 44.75p 46.00p 44.75p 45.50p 215407
25/09/2014 44.00p 46.50p 44.00p 46.50p 27756
24/09/2014 44.00p 44.90p 43.60p 44.00p 14459
23/09/2014 43.50p 45.00p 42.25p 44.00p 41137
22/09/2014 43.50p 44.00p 42.25p 43.50p 26420
19/09/2014 42.50p 42.70p 42.00p 42.50p 12773
18/09/2014 44.75p 45.50p 42.50p 42.50p 262488
17/09/2014 44.50p 45.70p 44.00p 44.50p 64961
16/09/2014 44.50p 46.50p 43.90p 44.50p 164307
15/09/2014 44.00p 45.40p 43.90p 44.50p 20111
12/09/2014 44.50p 45.00p 42.00p 44.00p 74809
11/09/2014 44.00p 45.00p 44.00p 45.00p 57510
10/09/2014 44.00p 45.00p 43.00p 44.00p 6478
09/09/2014 44.00p 45.00p 43.50p 44.00p 22846
08/09/2014 44.00p 44.30p 44.00p 44.00p 2528
05/09/2014 44.00p 44.40p 43.00p 44.00p 68522
04/09/2014 44.00p 45.00p 43.20p 44.00p 105236
03/09/2014 44.00p 45.00p 43.81p 44.00p 147000
02/09/2014 43.50p 44.50p 43.50p 44.00p 86386
01/09/2014 45.00p 45.00p 42.50p 43.50p 35000
29/08/2014 45.00p 45.00p 44.00p 45.00p 3100
28/08/2014 45.00p 45.00p 45.00p 45.00p 0
27/08/2014 45.00p 45.00p 44.00p 45.00p 12740
26/08/2014 44.00p 45.00p 44.00p 45.00p 14168

*Close Price adjusted for both dividends and splits