Immupharma (IMM) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
24/09/2012 56.75p 63.00p 56.75p 63.00p 346355
21/09/2012 56.00p 56.75p 55.55p 56.00p 75779
20/09/2012 55.00p 56.00p 54.95p 55.75p 277500
19/09/2012 54.00p 55.00p 53.00p 53.00p 73510
18/09/2012 54.00p 55.50p 54.00p 54.00p 36284
17/09/2012 54.00p 55.00p 53.30p 54.87p 68925
14/09/2012 52.75p 54.87p 52.75p 53.75p 18455
13/09/2012 52.50p 55.00p 52.50p 52.50p 27155
12/09/2012 53.25p 54.90p 52.50p 52.50p 79253
11/09/2012 52.75p 56.00p 52.75p 53.50p 63570
10/09/2012 52.75p 53.50p 52.54p 53.50p 8675
07/09/2012 52.00p 54.42p 52.00p 53.00p 17720
06/09/2012 53.00p 55.00p 52.31p 54.00p 66935
05/09/2012 56.50p 56.50p 52.85p 54.25p 96208
04/09/2012 57.00p 57.00p 54.86p 57.00p 129535
03/09/2012 57.00p 59.40p 57.00p 58.38p 0
31/08/2012 57.00p 59.40p 57.00p 58.38p 23344
30/08/2012 57.25p 59.05p 57.25p 59.00p 19414
29/08/2012 56.75p 58.88p 56.75p 58.00p 13730
28/08/2012 57.00p 58.75p 56.50p 57.50p 64268
24/08/2012 57.25p 58.00p 57.15p 58.00p 12469
23/08/2012 59.00p 59.62p 58.00p 58.50p 58169
22/08/2012 57.00p 58.00p 56.50p 58.00p 160529
21/08/2012 57.25p 57.53p 57.00p 57.00p 37715
20/08/2012 59.00p 59.75p 57.00p 57.50p 195110
17/08/2012 56.00p 60.90p 56.00p 59.00p 362303
16/08/2012 52.00p 57.75p 51.65p 56.00p 537150
15/08/2012 50.00p 50.75p 48.12p 50.13p 22866
14/08/2012 48.00p 49.00p 47.00p 48.75p 2539845
13/08/2012 49.00p 49.67p 48.50p 49.00p 17734
10/08/2012 48.50p 49.00p 48.50p 49.00p 14172
09/08/2012 48.00p 49.68p 48.00p 49.00p 9099
08/08/2012 49.00p 49.00p 48.00p 48.50p 221539
07/08/2012 48.97p 49.00p 47.56p 48.25p 44999
06/08/2012 47.00p 49.00p 47.00p 48.25p 54004
03/08/2012 48.56p 48.56p 46.60p 48.00p 19359
02/08/2012 48.00p 48.00p 47.75p 47.75p 22500
01/08/2012 47.10p 48.00p 47.10p 48.00p 9000
31/07/2012 50.00p 50.00p 47.00p 48.00p 85777
30/07/2012 49.00p 49.75p 48.90p 49.75p 4490
27/07/2012 49.00p 49.90p 49.00p 49.25p 23348
26/07/2012 50.00p 50.00p 49.38p 49.50p 41905
25/07/2012 49.00p 49.75p 49.00p 49.25p 46500
24/07/2012 48.25p 49.55p 48.25p 49.25p 24000
23/07/2012 49.00p 50.40p 48.60p 49.75p 12796
20/07/2012 50.13p 50.13p 49.35p 50.13p 84500
19/07/2012 49.00p 50.00p 49.00p 50.00p 5666
18/07/2012 51.00p 51.00p 49.88p 49.88p 10847
17/07/2012 49.00p 50.40p 48.53p 49.75p 20364
16/07/2012 49.00p 49.40p 48.50p 49.25p 52299
13/07/2012 49.50p 49.50p 48.15p 49.00p 163135
12/07/2012 51.00p 51.50p 48.85p 49.00p 136682
11/07/2012 49.00p 50.20p 49.00p 50.00p 14471
10/07/2012 49.00p 50.75p 47.95p 50.00p 8939
09/07/2012 49.00p 50.13p 49.00p 49.50p 29326
06/07/2012 48.50p 50.00p 48.00p 49.00p 116084
05/07/2012 49.50p 49.67p 47.75p 48.25p 83766
04/07/2012 50.00p 50.25p 49.50p 50.25p 24202
03/07/2012 51.05p 51.38p 50.53p 51.00p 21471
02/07/2012 51.00p 51.50p 50.03p 50.88p 44893
29/06/2012 50.50p 50.50p 48.00p 50.50p 68875
28/06/2012 52.00p 53.40p 49.50p 50.50p 104420
27/06/2012 55.50p 55.50p 49.02p 50.50p 326665
26/06/2012 56.00p 57.25p 56.00p 57.25p 13912
25/06/2012 58.50p 58.50p 57.00p 57.00p 2679
22/06/2012 57.30p 57.80p 56.90p 57.00p 21829
21/06/2012 56.00p 57.67p 56.00p 56.00p 66953
20/06/2012 58.00p 58.00p 55.16p 57.00p 28038
19/06/2012 57.75p 57.75p 55.25p 56.00p 124802
18/06/2012 57.00p 58.80p 57.00p 58.25p 64906
15/06/2012 56.50p 59.70p 55.50p 57.00p 118776
14/06/2012 56.50p 59.00p 56.25p 58.50p 14615
13/06/2012 57.25p 58.75p 57.25p 58.25p 10207
12/06/2012 58.68p 58.68p 57.15p 58.00p 3139
11/06/2012 57.00p 58.34p 55.00p 57.50p 64715
08/06/2012 57.14p 58.38p 57.05p 58.38p 2327
07/06/2012 58.00p 59.38p 57.00p 58.38p 61626
06/06/2012 58.35p 59.29p 57.14p 58.50p 34546
01/06/2012 57.64p 59.58p 57.00p 58.50p 0
31/05/2012 57.64p 59.58p 57.00p 58.50p 23850
30/05/2012 60.00p 60.00p 57.50p 58.75p 70204
29/05/2012 61.50p 61.52p 57.00p 57.00p 156269
28/05/2012 63.00p 64.00p 62.00p 62.00p 32270
25/05/2012 64.00p 64.20p 63.50p 63.50p 59024
24/05/2012 63.07p 64.13p 63.07p 64.13p 4759
23/05/2012 63.00p 64.20p 62.60p 63.38p 46317
22/05/2012 63.77p 63.77p 63.07p 63.13p 46406
21/05/2012 61.00p 64.50p 61.00p 62.63p 313379
18/05/2012 58.25p 59.13p 58.25p 59.13p 12235
17/05/2012 58.25p 59.13p 58.25p 59.13p 5000
16/05/2012 58.00p 59.45p 57.50p 59.00p 27075
15/05/2012 59.75p 59.75p 58.50p 59.25p 42830
14/05/2012 59.75p 59.75p 59.55p 59.62p 6419
11/05/2012 59.66p 59.66p 58.88p 59.50p 0
10/05/2012 59.66p 59.66p 58.88p 58.88p 6000
09/05/2012 59.00p 59.00p 57.00p 58.25p 57798
08/05/2012 60.00p 61.25p 60.00p 60.00p 32491
04/05/2012 61.25p 64.00p 60.12p 60.50p 42600
03/05/2012 62.00p 63.50p 61.50p 61.50p 31936
02/05/2012 63.00p 63.00p 61.50p 62.37p 135933
01/05/2012 62.00p 62.00p 60.00p 61.12p 27064
30/04/2012 63.00p 63.00p 60.00p 62.00p 109979
27/04/2012 65.00p 65.00p 63.00p 63.00p 122390
26/04/2012 63.50p 64.90p 63.50p 64.25p 53574
25/04/2012 65.00p 65.00p 64.20p 64.50p 35531
24/04/2012 65.00p 67.30p 64.00p 65.50p 81226
23/04/2012 68.00p 68.90p 64.50p 65.00p 107033
20/04/2012 66.50p 69.00p 64.60p 65.00p 93287
19/04/2012 67.00p 67.00p 66.50p 66.50p 60101
18/04/2012 70.80p 70.80p 66.95p 67.37p 0
17/04/2012 70.80p 70.80p 66.95p 67.50p 16493
16/04/2012 68.00p 68.00p 67.20p 68.00p 89453
13/04/2012 69.00p 70.12p 67.00p 69.00p 119814
12/04/2012 71.80p 71.80p 68.70p 71.00p 8939
11/04/2012 70.00p 70.25p 69.75p 69.75p 12164
10/04/2012 70.00p 71.60p 68.20p 70.00p 38122
05/04/2012 72.00p 72.00p 70.00p 71.00p 38541
04/04/2012 71.05p 71.35p 70.00p 71.00p 22677
03/04/2012 71.00p 72.00p 68.80p 71.00p 80344
02/04/2012 73.00p 74.00p 71.50p 73.25p 72823
30/03/2012 72.00p 73.00p 69.27p 71.25p 66006
29/03/2012 70.00p 70.00p 69.00p 69.50p 53836
28/03/2012 69.02p 71.90p 69.00p 69.50p 56222
27/03/2012 70.00p 72.00p 69.75p 70.00p 252626
26/03/2012 71.00p 72.90p 71.00p 71.50p 205551
23/03/2012 72.70p 72.70p 71.11p 71.50p 13838
22/03/2012 72.00p 73.70p 67.60p 72.00p 358968
21/03/2012 72.25p 73.00p 72.00p 72.00p 5172
20/03/2012 72.50p 73.07p 72.00p 72.50p 148655
19/03/2012 74.00p 74.00p 72.13p 73.00p 70064
16/03/2012 74.90p 74.90p 74.00p 74.50p 7608
15/03/2012 74.50p 75.95p 74.00p 74.50p 39111
14/03/2012 75.00p 75.50p 74.00p 74.50p 296461
13/03/2012 75.00p 76.00p 74.62p 74.62p 66293
12/03/2012 75.00p 77.44p 74.00p 74.00p 104078
09/03/2012 74.00p 75.00p 73.00p 74.00p 36231
08/03/2012 75.00p 75.00p 74.50p 74.50p 113531
07/03/2012 78.00p 78.00p 73.75p 75.00p 296431
06/03/2012 75.00p 78.28p 74.00p 74.50p 89382
05/03/2012 76.00p 76.00p 73.50p 75.00p 65952
02/03/2012 75.00p 76.00p 72.25p 74.50p 81115
01/03/2012 76.00p 76.50p 74.00p 74.50p 111620
29/02/2012 76.00p 77.75p 72.54p 75.50p 153586
28/02/2012 79.81p 79.81p 76.50p 76.50p 35765
27/02/2012 78.00p 79.96p 76.50p 77.00p 45976
24/02/2012 78.00p 78.00p 76.00p 76.50p 28495
23/02/2012 78.00p 79.25p 77.00p 77.00p 55693
22/02/2012 79.00p 79.50p 78.75p 78.75p 9613
21/02/2012 79.50p 79.50p 78.00p 78.00p 19369
20/02/2012 78.00p 80.00p 77.30p 79.50p 1803226
17/02/2012 80.00p 80.00p 76.00p 77.00p 197251
16/02/2012 78.50p 78.70p 77.00p 77.50p 22177

*Close Price adjusted for both dividends and splits