Immupharma (IMM) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits