Immupharma (IMM) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
18/04/2023 3.42p 3.69p 2.70p 2.95p 6210070
17/04/2023 2.96p 3.70p 2.96p 3.42p 7927400
14/04/2023 2.50p 3.30p 2.37p 2.95p 7755305
13/04/2023 2.44p 2.50p 2.31p 2.42p 1293462
12/04/2023 2.29p 2.57p 2.11p 2.45p 5109457
11/04/2023 2.00p 2.30p 1.91p 2.15p 1149700
06/04/2023 1.80p 2.00p 1.80p 1.95p 3387805
05/04/2023 1.90p 1.98p 1.80p 1.89p 1750937
04/04/2023 1.83p 1.98p 1.81p 1.90p 857592
03/04/2023 1.95p 2.40p 1.85p 1.91p 1889727
31/03/2023 2.06p 2.40p 1.92p 2.16p 307994
30/03/2023 2.06p 2.40p 1.91p 2.13p 150916
29/03/2023 2.00p 2.40p 1.85p 2.15p 640036
28/03/2023 2.05p 2.40p 1.80p 2.05p 833831
27/03/2023 2.01p 2.40p 1.80p 2.21p 3621869
24/03/2023 1.90p 1.90p 1.76p 1.83p 650761
23/03/2023 1.90p 1.93p 1.80p 1.85p 1184729
22/03/2023 1.98p 1.98p 1.61p 1.90p 436526
21/03/2023 1.75p 2.00p 1.56p 1.74p 1069332
20/03/2023 2.00p 2.00p 1.70p 1.75p 450052
17/03/2023 2.00p 2.14p 1.70p 1.89p 363351
16/03/2023 1.90p 2.20p 1.80p 2.20p 1537279
15/03/2023 1.91p 2.09p 1.80p 1.90p 1038642
14/03/2023 1.90p 2.01p 1.80p 2.00p 399600
13/03/2023 2.00p 2.19p 1.80p 1.85p 524791
10/03/2023 1.80p 2.09p 1.66p 1.90p 928773
09/03/2023 2.12p 2.10p 1.86p 1.90p 545880
08/03/2023 2.12p 2.50p 1.90p 2.15p 866282
07/03/2023 2.32p 2.32p 1.92p 1.98p 3137816
06/03/2023 2.40p 2.75p 2.05p 2.32p 3457677
03/03/2023 2.10p 2.29p 2.08p 2.29p 1195106
02/03/2023 2.20p 2.49p 2.10p 2.28p 1214930
01/03/2023 2.30p 2.49p 2.20p 2.35p 445998
28/02/2023 2.31p 2.35p 2.21p 2.35p 275079
27/02/2023 2.31p 2.49p 2.05p 2.35p 726727
24/02/2023 2.24p 2.49p 2.01p 2.27p 571778
23/02/2023 2.25p 2.40p 2.15p 2.20p 206606
22/02/2023 2.20p 2.34p 2.01p 2.12p 1733418
21/02/2023 2.15p 2.50p 2.10p 2.10p 513665
20/02/2023 2.17p 2.30p 2.11p 2.17p 1003416
17/02/2023 2.10p 2.50p 2.10p 2.28p 446346
16/02/2023 2.15p 2.30p 2.10p 2.20p 870371
15/02/2023 2.30p 2.39p 2.20p 2.28p 159980
14/02/2023 2.30p 2.50p 2.15p 2.33p 384699
13/02/2023 2.25p 2.34p 2.10p 2.33p 590865
10/02/2023 2.45p 2.53p 2.26p 2.35p 633116
09/02/2023 2.45p 2.60p 2.33p 2.35p 728864
08/02/2023 2.50p 2.60p 2.31p 2.38p 1777119
07/02/2023 2.50p 2.56p 2.37p 2.50p 1155794
06/02/2023 3.20p 3.48p 2.29p 2.65p 10732365
03/02/2023 2.57p 2.71p 2.53p 2.63p 530065
02/02/2023 2.60p 2.85p 2.51p 2.85p 369195
01/02/2023 2.70p 2.80p 2.56p 2.65p 782943
31/01/2023 2.70p 3.20p 2.61p 2.73p 1078679
30/01/2023 2.90p 2.94p 2.70p 2.70p 1081765
27/01/2023 2.95p 3.20p 2.86p 2.98p 2218079
26/01/2023 2.92p 3.20p 2.81p 3.02p 622333
25/01/2023 2.74p 3.29p 2.64p 3.08p 4798479
24/01/2023 2.54p 2.84p 2.37p 2.72p 407401
23/01/2023 2.64p 2.70p 2.02p 2.60p 980296
20/01/2023 2.25p 2.76p 2.25p 2.63p 1907760
19/01/2023 2.25p 2.50p 2.11p 2.35p 237537
18/01/2023 2.44p 2.70p 2.20p 2.20p 2765469
17/01/2023 2.65p 3.00p 2.40p 2.71p 2387775
16/01/2023 2.40p 2.65p 2.19p 2.55p 3276013
13/01/2023 2.10p 2.51p 2.00p 2.40p 4229705
12/01/2023 2.00p 2.14p 1.91p 2.08p 1552715
11/01/2023 1.97p 2.17p 1.91p 2.08p 1213875
10/01/2023 2.08p 2.18p 2.00p 2.10p 511708
09/01/2023 2.15p 2.39p 1.85p 2.08p 2077596
06/01/2023 2.25p 2.47p 2.15p 2.40p 1975175
05/01/2023 2.60p 2.60p 2.00p 2.20p 4787452
04/01/2023 1.95p 2.94p 1.90p 2.60p 10098878
03/01/2023 1.80p 1.99p 1.75p 1.90p 2724598
30/12/2022 1.71p 1.92p 1.70p 1.84p 995930
29/12/2022 1.80p 1.92p 1.70p 1.88p 1830409
28/12/2022 1.70p 2.00p 1.66p 1.80p 5486744
23/12/2022 1.75p 1.82p 1.70p 1.75p 403077
22/12/2022 1.80p 1.95p 1.65p 1.89p 8864028
21/12/2022 1.60p 1.70p 1.54p 1.64p 8170709
20/12/2022 1.65p 1.76p 1.59p 1.68p 2229557
19/12/2022 1.78p 1.78p 1.50p 1.67p 8062745
16/12/2022 2.05p 2.25p 1.36p 1.59p 10014913
15/12/2022 2.05p 2.25p 2.05p 2.05p 406636
14/12/2022 2.03p 2.27p 2.03p 2.05p 614720
13/12/2022 2.10p 2.14p 2.00p 2.06p 1131338
12/12/2022 2.10p 2.15p 2.07p 2.15p 605963
09/12/2022 2.20p 2.20p 2.10p 2.12p 934955
08/12/2022 2.17p 2.31p 2.13p 2.31p 258687
07/12/2022 2.15p 2.19p 2.13p 2.14p 393422
06/12/2022 2.30p 2.30p 2.15p 2.18p 219910
05/12/2022 2.33p 2.47p 2.20p 2.34p 146871
02/12/2022 2.20p 2.39p 2.15p 2.34p 547965
01/12/2022 2.16p 2.47p 2.16p 2.18p 379980
30/11/2022 2.25p 2.47p 2.20p 2.31p 999606
29/11/2022 2.22p 2.39p 2.20p 2.25p 490945
28/11/2022 2.30p 2.31p 2.10p 2.26p 910371
25/11/2022 2.25p 2.47p 2.25p 2.28p 242611
24/11/2022 2.30p 2.40p 2.16p 2.37p 976074
23/11/2022 2.20p 2.48p 2.20p 2.36p 361569
22/11/2022 2.50p 2.50p 2.20p 2.31p 1063546
21/11/2022 2.50p 2.80p 2.40p 2.54p 2551097
18/11/2022 2.40p 2.60p 2.39p 2.50p 2022414
17/11/2022 2.47p 2.63p 2.36p 2.50p 2751499
16/11/2022 2.30p 2.70p 2.30p 2.50p 662586
15/11/2022 2.60p 2.61p 2.40p 2.40p 1810050
14/11/2022 2.70p 3.00p 2.40p 2.60p 3413245
11/11/2022 3.50p 3.98p 2.52p 2.84p 5411012
10/11/2022 3.31p 3.31p 3.16p 3.31p 257633
09/11/2022 3.30p 3.50p 3.26p 3.41p 585986
08/11/2022 3.67p 3.67p 3.16p 3.58p 773263
07/11/2022 3.30p 4.00p 3.13p 3.58p 1259971
04/11/2022 3.47p 3.61p 3.19p 3.61p 295342
03/11/2022 3.44p 3.57p 3.32p 3.57p 618183
02/11/2022 3.55p 3.59p 3.00p 3.43p 194277
01/11/2022 3.55p 3.80p 3.41p 3.50p 2292039
31/10/2022 3.70p 4.00p 3.66p 3.80p 462516
28/10/2022 3.50p 3.90p 3.50p 3.75p 917998
27/10/2022 3.60p 4.10p 3.42p 3.60p 1886394
26/10/2022 3.30p 4.04p 3.00p 3.61p 3632760
25/10/2022 3.04p 3.29p 2.80p 3.00p 2377962
24/10/2022 2.88p 3.16p 2.66p 3.08p 1425442
21/10/2022 3.18p 3.18p 2.63p 2.78p 2562087
20/10/2022 2.92p 2.95p 2.79p 2.94p 764645
19/10/2022 2.86p 3.00p 2.75p 2.80p 425653
18/10/2022 2.96p 3.05p 2.81p 2.94p 482449
17/10/2022 3.00p 3.29p 2.81p 3.00p 165634
14/10/2022 2.99p 3.27p 2.73p 3.11p 1889849
13/10/2022 3.20p 3.30p 2.75p 2.98p 1461259
12/10/2022 2.92p 3.08p 2.82p 3.05p 441951
11/10/2022 3.00p 3.24p 2.70p 3.00p 2635156
10/10/2022 2.80p 3.30p 2.80p 3.03p 3760912
07/10/2022 2.70p 2.95p 2.65p 2.74p 1039749
06/10/2022 2.56p 2.96p 2.51p 2.81p 2379340
05/10/2022 2.70p 2.95p 2.63p 2.75p 2356998
04/10/2022 2.84p 2.88p 2.57p 2.81p 2024058
03/10/2022 2.90p 3.13p 2.61p 2.82p 2653112
30/09/2022 2.83p 3.40p 2.63p 3.05p 9579737
29/09/2022 2.70p 2.89p 2.32p 2.84p 3966463
28/09/2022 3.00p 3.00p 2.24p 2.79p 9516883
27/09/2022 3.10p 3.70p 2.89p 3.00p 2809514
26/09/2022 3.40p 3.87p 3.00p 3.02p 4635165
23/09/2022 4.24p 4.24p 2.75p 3.00p 10397595
22/09/2022 4.50p 4.75p 4.18p 4.35p 1910638
21/09/2022 4.60p 4.82p 4.50p 4.82p 207584
20/09/2022 4.65p 4.73p 4.39p 4.60p 2166715
19/09/2022 4.71p 4.88p 4.60p 4.65p 1215859
16/09/2022 4.71p 4.88p 4.60p 4.65p 1215859
15/09/2022 4.80p 5.21p 4.51p 4.75p 5057485
14/09/2022 6.46p 6.46p 4.16p 4.74p 21427286
13/09/2022 6.42p 7.28p 6.22p 6.62p 1958296
12/09/2022 7.08p 7.31p 6.42p 6.94p 1519044
09/09/2022 6.50p 7.10p 6.22p 6.90p 2297848
08/09/2022 6.20p 6.98p 6.13p 6.38p 3030325
07/09/2022 6.28p 6.84p 6.08p 6.75p 2229207
06/09/2022 6.10p 7.50p 5.98p 6.55p 5556439
05/09/2022 5.72p 6.68p 5.72p 6.13p 1407856
02/09/2022 6.10p 6.58p 5.72p 6.05p 1788324
01/09/2022 6.10p 6.41p 5.72p 6.12p 1119099
31/08/2022 5.98p 6.48p 5.50p 6.23p 4651921
30/08/2022 6.10p 6.70p 5.52p 6.42p 3302350
29/08/2022 6.18p 6.98p 5.94p 6.40p 2781551
26/08/2022 6.18p 6.98p 5.94p 6.40p 2781551
25/08/2022 6.42p 6.98p 5.70p 6.29p 5174067
24/08/2022 7.50p 7.50p 6.22p 6.65p 4256404
23/08/2022 7.00p 7.60p 6.42p 6.91p 7761466
22/08/2022 5.84p 6.81p 5.78p 6.65p 6347115
19/08/2022 5.64p 6.20p 5.52p 5.69p 1008251
18/08/2022 6.00p 6.10p 5.62p 5.93p 2061842
17/08/2022 5.78p 6.20p 5.62p 6.00p 1559354
16/08/2022 5.40p 6.09p 5.00p 5.78p 7588060
15/08/2022 5.20p 5.50p 5.04p 5.40p 2910919
12/08/2022 5.48p 5.48p 5.04p 5.17p 1532827
11/08/2022 5.14p 5.30p 5.04p 5.17p 2177712
10/08/2022 5.36p 5.37p 5.14p 5.14p 2823125
09/08/2022 5.46p 5.66p 5.26p 5.36p 801475
08/08/2022 5.30p 5.45p 5.22p 5.31p 343719
05/08/2022 5.50p 5.57p 5.13p 5.32p 1478506
04/08/2022 5.44p 5.62p 4.99p 5.36p 7617010
03/08/2022 6.22p 6.59p 5.70p 5.70p 924441
02/08/2022 6.48p 6.66p 6.14p 6.36p 98805
01/08/2022 6.42p 6.50p 6.10p 6.27p 53540
29/07/2022 6.42p 6.46p 6.08p 6.31p 232629
28/07/2022 6.42p 6.66p 6.15p 6.30p 680017
27/07/2022 6.78p 6.94p 6.47p 6.60p 795014
26/07/2022 6.20p 6.90p 5.82p 6.27p 971406
25/07/2022 5.70p 6.18p 5.70p 6.14p 378770
22/07/2022 6.00p 6.20p 5.80p 5.80p 1275539
21/07/2022 6.20p 6.20p 5.82p 5.90p 89628
20/07/2022 5.80p 6.06p 5.74p 6.06p 349995
19/07/2022 5.84p 5.90p 5.64p 5.76p 675911
18/07/2022 5.70p 5.86p 5.63p 5.74p 215672
15/07/2022 5.70p 5.86p 5.70p 5.80p 244743
14/07/2022 5.90p 6.05p 5.62p 6.05p 344391
13/07/2022 5.80p 6.18p 5.54p 5.71p 294131
12/07/2022 5.76p 5.89p 5.58p 5.89p 212012
11/07/2022 5.82p 5.91p 5.62p 5.85p 163555
08/07/2022 5.82p 6.09p 5.62p 5.90p 425326
07/07/2022 5.72p 6.29p 5.55p 5.77p 2385122
06/07/2022 5.60p 5.67p 5.30p 5.30p 820962

*Close Price adjusted for both dividends and splits