Immupharma (IMM) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
10/07/2013 39.50p 39.50p 38.75p 39.13p 31065
09/07/2013 39.38p 39.75p 39.00p 39.50p 43532
08/07/2013 37.75p 39.38p 37.75p 39.38p 245500
05/07/2013 36.75p 37.75p 36.75p 37.75p 73458
04/07/2013 36.75p 36.75p 36.50p 36.75p 8155
03/07/2013 37.25p 37.25p 36.55p 36.75p 36075
02/07/2013 38.25p 38.25p 37.00p 37.25p 41109
01/07/2013 38.50p 38.50p 37.50p 38.25p 18660
28/06/2013 38.50p 38.50p 38.25p 38.50p 100000
27/06/2013 37.75p 38.50p 37.75p 38.50p 13500
26/06/2013 40.00p 40.20p 37.50p 37.63p 244323
25/06/2013 39.13p 40.50p 38.00p 40.00p 166400
24/06/2013 40.75p 40.80p 39.00p 39.13p 137775
21/06/2013 40.75p 40.75p 40.50p 40.75p 13980
20/06/2013 40.88p 40.88p 40.50p 40.75p 26075
19/06/2013 41.75p 41.75p 40.50p 40.88p 31399
18/06/2013 42.12p 42.21p 41.25p 41.75p 69844
17/06/2013 42.25p 42.35p 42.12p 42.12p 54680
14/06/2013 42.75p 43.00p 42.12p 42.25p 394188
13/06/2013 44.00p 45.11p 42.00p 42.75p 374319
12/06/2013 39.88p 44.32p 39.88p 44.00p 1216573
11/06/2013 40.13p 40.13p 39.00p 39.88p 18820
10/06/2013 40.00p 40.51p 39.55p 40.13p 413799
07/06/2013 39.25p 40.02p 39.25p 40.00p 287374
06/06/2013 39.50p 39.50p 39.00p 39.25p 12458
05/06/2013 39.75p 39.80p 39.15p 39.50p 43600
04/06/2013 39.75p 39.75p 39.25p 39.75p 148068
03/06/2013 39.63p 39.75p 39.50p 39.75p 13802
31/05/2013 40.00p 40.35p 39.00p 39.63p 4179211
30/05/2013 39.50p 40.25p 39.16p 40.00p 197959
29/05/2013 40.25p 40.30p 39.50p 39.50p 110130
28/05/2013 40.50p 40.50p 39.50p 40.25p 147055
24/05/2013 40.25p 41.00p 40.00p 40.50p 645733
23/05/2013 40.50p 40.50p 37.20p 40.25p 643114
22/05/2013 41.50p 41.50p 40.00p 40.25p 510406
21/05/2013 40.00p 42.86p 38.67p 41.50p 849466
20/05/2013 35.75p 41.00p 35.70p 40.25p 1073929
17/05/2013 35.62p 36.05p 35.40p 35.75p 213638
16/05/2013 35.62p 36.00p 35.40p 36.00p 125948
15/05/2013 34.75p 35.79p 34.50p 35.62p 397536
14/05/2013 35.25p 35.25p 34.15p 34.50p 191437
13/05/2013 36.50p 36.50p 35.00p 35.25p 320875
10/05/2013 36.00p 36.70p 36.00p 36.50p 63710
09/05/2013 36.50p 36.50p 35.50p 36.00p 89025
08/05/2013 37.25p 37.25p 36.00p 36.50p 57051
07/05/2013 37.63p 37.63p 37.00p 37.25p 22137
03/05/2013 38.00p 38.00p 37.00p 37.63p 48023
02/05/2013 38.75p 38.75p 37.00p 38.00p 44124
01/05/2013 39.00p 39.00p 37.25p 38.75p 42369
30/04/2013 40.25p 40.25p 38.55p 39.00p 102063
29/04/2013 39.63p 41.00p 39.25p 40.25p 644976
26/04/2013 39.63p 39.70p 38.00p 39.63p 197398
25/04/2013 40.13p 40.25p 39.35p 39.63p 53006
24/04/2013 40.13p 40.13p 39.75p 40.13p 53499
23/04/2013 40.13p 40.25p 39.83p 40.13p 112977
22/04/2013 39.63p 40.30p 39.50p 40.00p 468380
19/04/2013 39.63p 39.75p 39.50p 39.63p 119819
18/04/2013 40.50p 41.15p 39.00p 39.63p 100583
17/04/2013 40.75p 41.50p 39.50p 40.50p 206655
16/04/2013 40.25p 41.50p 39.50p 40.75p 451744
15/04/2013 41.25p 41.50p 39.50p 40.25p 153563
12/04/2013 41.50p 42.00p 41.00p 41.25p 154925
11/04/2013 39.75p 42.00p 39.75p 41.50p 546307
10/04/2013 41.13p 41.13p 39.00p 39.75p 713646
09/04/2013 38.25p 41.30p 38.25p 41.13p 873183
08/04/2013 37.50p 38.50p 37.50p 38.25p 491531
05/04/2013 39.75p 39.78p 37.00p 37.50p 560004
04/04/2013 44.50p 44.50p 38.81p 39.50p 354974
03/04/2013 44.50p 45.00p 44.00p 44.50p 42138
02/04/2013 45.25p 45.25p 44.25p 44.62p 42185
28/03/2013 45.25p 45.30p 44.50p 45.25p 51008
27/03/2013 45.00p 45.30p 45.00p 45.25p 13063
26/03/2013 45.00p 45.30p 44.26p 45.00p 34486
25/03/2013 46.25p 46.50p 44.60p 45.00p 76481
22/03/2013 46.25p 46.25p 45.50p 46.25p 39322
21/03/2013 46.25p 46.83p 45.60p 46.25p 9203
20/03/2013 46.25p 46.85p 46.25p 46.25p 2102
19/03/2013 47.50p 47.50p 43.04p 46.25p 115165
18/03/2013 48.12p 48.20p 47.00p 47.75p 34189
15/03/2013 48.75p 49.00p 47.00p 48.12p 74752
14/03/2013 46.50p 49.88p 46.00p 48.00p 680486
13/03/2013 48.00p 48.00p 44.18p 46.50p 85702
12/03/2013 49.00p 49.25p 46.50p 48.00p 86349
11/03/2013 49.25p 49.63p 48.50p 49.25p 56687
08/03/2013 48.20p 49.63p 48.20p 49.63p 44492
07/03/2013 49.10p 49.50p 49.00p 49.50p 7908
06/03/2013 49.50p 49.90p 49.00p 49.50p 101643
05/03/2013 50.00p 50.00p 49.50p 49.50p 72911
04/03/2013 49.00p 50.10p 48.10p 50.00p 19038
01/03/2013 49.00p 50.00p 47.75p 48.37p 199024
28/02/2013 50.00p 50.10p 49.00p 49.75p 119043
27/02/2013 49.50p 50.00p 47.98p 49.50p 113040
26/02/2013 51.00p 51.25p 49.35p 49.88p 81284
25/02/2013 52.00p 52.75p 49.50p 51.25p 197205
22/02/2013 52.50p 53.70p 52.00p 52.50p 62450
21/02/2013 52.75p 53.87p 52.25p 52.50p 62934
20/02/2013 52.50p 53.70p 52.06p 53.37p 104005
19/02/2013 51.75p 52.88p 47.31p 52.50p 428602
18/02/2013 52.50p 53.37p 51.75p 52.88p 30545
15/02/2013 52.50p 53.20p 51.20p 53.13p 135176
14/02/2013 53.50p 54.00p 52.00p 53.00p 124476
13/02/2013 54.50p 55.00p 53.25p 54.00p 132127
12/02/2013 53.00p 55.00p 52.75p 55.00p 401021
11/02/2013 53.06p 53.50p 52.13p 53.25p 27538
08/02/2013 53.00p 54.00p 52.00p 52.88p 147704
07/02/2013 55.50p 55.50p 53.00p 54.00p 158909
06/02/2013 54.00p 55.95p 53.00p 53.50p 78600
05/02/2013 54.00p 55.75p 53.87p 54.50p 43705
04/02/2013 55.25p 56.00p 53.75p 54.12p 183044
01/02/2013 55.50p 56.90p 55.40p 56.00p 191667
31/01/2013 53.00p 58.27p 53.00p 56.38p 384966
30/01/2013 56.00p 57.50p 53.00p 54.00p 357504
29/01/2013 59.50p 59.50p 55.20p 57.00p 756429
28/01/2013 56.00p 65.33p 56.00p 58.00p 2429584
25/01/2013 57.00p 57.85p 55.29p 56.50p 115933
24/01/2013 57.00p 58.00p 56.25p 57.00p 318698
23/01/2013 55.75p 56.50p 55.75p 56.38p 103523
22/01/2013 55.00p 56.00p 53.00p 55.37p 1724018
21/01/2013 53.75p 55.00p 52.50p 53.25p 134918
18/01/2013 52.75p 53.87p 52.50p 52.75p 47553
17/01/2013 53.00p 53.87p 53.00p 53.87p 74669
16/01/2013 53.00p 53.75p 53.00p 53.75p 10116
15/01/2013 52.50p 53.75p 52.50p 53.75p 620
14/01/2013 52.63p 53.75p 52.63p 53.75p 2291
11/01/2013 53.00p 53.75p 53.00p 53.75p 0
10/01/2013 53.00p 53.75p 53.00p 53.75p 9222
09/01/2013 53.16p 53.75p 52.57p 53.75p 4024
08/01/2013 53.66p 53.75p 52.63p 53.75p 21341
07/01/2013 53.75p 53.75p 52.75p 53.75p 3373
04/01/2013 52.75p 53.75p 52.75p 53.75p 894
03/01/2013 52.50p 54.97p 52.50p 53.75p 12304
02/01/2013 53.00p 53.00p 52.60p 52.75p 66908
31/12/2012 54.87p 54.87p 52.50p 53.50p 25178
28/12/2012 54.00p 54.10p 52.80p 53.75p 37774
27/12/2012 55.00p 55.50p 54.50p 54.50p 0
24/12/2012 55.00p 55.50p 55.00p 55.50p 1000
21/12/2012 55.00p 55.00p 54.50p 54.50p 8483
20/12/2012 54.10p 55.50p 54.10p 55.50p 1133
19/12/2012 55.50p 55.50p 54.10p 55.50p 0
18/12/2012 55.50p 55.50p 54.10p 54.50p 9484
17/12/2012 54.50p 55.11p 54.26p 54.37p 1533
14/12/2012 54.25p 56.00p 54.17p 55.50p 53318
13/12/2012 55.50p 55.75p 54.75p 55.25p 88467
12/12/2012 55.80p 55.80p 55.75p 55.75p 13050
11/12/2012 56.00p 56.00p 55.54p 56.00p 14772
10/12/2012 56.50p 57.00p 56.10p 57.00p 5023
07/12/2012 57.25p 58.00p 56.50p 57.25p 93496
06/12/2012 56.00p 58.80p 56.00p 58.25p 33365
05/12/2012 57.13p 57.50p 56.00p 57.50p 22548
04/12/2012 57.00p 58.00p 56.88p 56.88p 87279
03/12/2012 58.00p 58.00p 57.50p 57.75p 25000
30/11/2012 59.00p 59.00p 57.10p 58.38p 21042
29/11/2012 59.00p 59.00p 57.88p 57.88p 900
28/11/2012 56.00p 57.75p 55.25p 57.75p 23230
27/11/2012 56.00p 57.50p 56.00p 57.50p 334
26/11/2012 56.63p 58.00p 56.50p 57.75p 16376
23/11/2012 57.80p 57.80p 57.75p 57.75p 854
22/11/2012 58.00p 58.25p 56.00p 56.50p 61251
21/11/2012 58.25p 58.90p 57.00p 57.88p 42200
20/11/2012 59.00p 59.80p 58.50p 58.75p 57906
19/11/2012 59.50p 59.70p 58.57p 59.62p 58162
16/11/2012 59.00p 59.38p 58.81p 59.38p 22865
15/11/2012 57.00p 59.95p 57.00p 59.00p 73283
14/11/2012 58.00p 58.00p 57.00p 57.75p 30000
13/11/2012 58.00p 58.00p 57.06p 57.50p 0
12/11/2012 58.00p 58.00p 57.06p 57.75p 6400
09/11/2012 58.00p 58.91p 57.10p 58.00p 0
08/11/2012 58.00p 58.91p 57.10p 58.00p 52104
07/11/2012 59.00p 59.36p 58.75p 58.75p 48837
06/11/2012 62.00p 64.00p 57.91p 58.25p 379186
05/11/2012 64.00p 67.89p 63.00p 63.00p 47196
02/11/2012 64.50p 67.81p 64.20p 66.00p 0
01/11/2012 64.50p 67.81p 64.20p 66.00p 15850
31/10/2012 65.00p 66.50p 64.67p 66.50p 30295
30/10/2012 67.86p 67.86p 66.75p 66.75p 5000
29/10/2012 65.50p 66.00p 65.50p 66.00p 6260
26/10/2012 65.00p 66.00p 65.00p 66.00p 15795
25/10/2012 66.50p 67.87p 65.50p 66.50p 97166
24/10/2012 67.00p 67.89p 66.00p 66.50p 279830
23/10/2012 67.00p 67.90p 63.00p 65.50p 144992
22/10/2012 67.10p 67.10p 67.00p 67.00p 2360
19/10/2012 68.00p 68.75p 67.00p 67.00p 28926
18/10/2012 67.50p 68.90p 67.00p 67.00p 26913
17/10/2012 68.00p 68.70p 67.50p 67.50p 33933
16/10/2012 65.00p 71.50p 65.00p 68.75p 536928
15/10/2012 64.00p 65.00p 64.00p 65.00p 11374
12/10/2012 63.00p 64.90p 63.00p 64.50p 0
11/10/2012 63.00p 64.90p 63.00p 64.50p 4481
10/10/2012 63.00p 64.90p 62.50p 64.00p 97097
09/10/2012 63.00p 64.90p 62.75p 63.88p 77611
08/10/2012 63.00p 65.90p 63.00p 64.00p 614853
05/10/2012 66.00p 66.00p 63.00p 64.50p 24791
04/10/2012 65.00p 66.00p 63.60p 65.00p 31075
03/10/2012 62.10p 65.00p 62.10p 64.00p 25143
02/10/2012 66.00p 66.00p 62.00p 63.50p 121217
01/10/2012 70.00p 70.00p 66.00p 67.50p 52805
28/09/2012 68.50p 70.95p 66.75p 68.37p 88852
27/09/2012 67.00p 70.95p 67.00p 70.13p 96197
26/09/2012 71.00p 72.00p 64.25p 66.25p 209212
25/09/2012 63.00p 70.25p 63.00p 67.50p 572297

*Close Price adjusted for both dividends and splits