Immupharma (IMM) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
05/07/2022 5.90p 5.90p 5.50p 5.70p 287690
04/07/2022 5.50p 5.67p 5.50p 5.66p 269917
01/07/2022 5.50p 5.68p 5.40p 5.64p 124841
30/06/2022 5.52p 5.76p 5.30p 5.62p 1084703
29/06/2022 6.00p 6.20p 5.50p 5.65p 960370
28/06/2022 6.26p 6.48p 6.00p 6.15p 2167712
27/06/2022 6.40p 7.00p 5.60p 6.17p 5465537
24/06/2022 5.72p 6.24p 5.70p 6.24p 903961
23/06/2022 6.16p 6.56p 5.72p 5.94p 412687
22/06/2022 6.00p 6.40p 5.63p 6.03p 1194848
21/06/2022 5.92p 6.49p 5.67p 6.10p 957341
20/06/2022 5.82p 6.11p 5.52p 5.85p 359550
17/06/2022 5.86p 6.00p 5.63p 5.85p 272289
16/06/2022 5.76p 6.00p 5.60p 5.69p 294187
15/06/2022 5.60p 5.86p 5.39p 5.55p 264013
14/06/2022 5.26p 5.86p 5.04p 5.65p 560172
13/06/2022 5.50p 5.79p 4.83p 5.41p 2076758
10/06/2022 5.50p 5.90p 5.50p 5.70p 298068
09/06/2022 5.80p 5.88p 5.57p 5.75p 107095
08/06/2022 5.90p 6.00p 5.50p 5.75p 671320
07/06/2022 5.90p 6.30p 5.83p 5.90p 136567
06/06/2022 5.82p 6.36p 5.82p 5.95p 443283
03/06/2022 5.84p 6.13p 5.59p 5.95p 713460
02/06/2022 5.84p 6.13p 5.59p 5.95p 713460
01/06/2022 5.84p 6.13p 5.59p 5.95p 713460
31/05/2022 5.80p 6.10p 5.63p 5.70p 336458
30/05/2022 5.74p 5.98p 5.64p 5.68p 382393
27/05/2022 5.60p 6.00p 5.46p 6.00p 456083
26/05/2022 5.50p 5.86p 5.32p 5.70p 211891
25/05/2022 5.82p 5.83p 5.23p 5.30p 1479299
24/05/2022 5.80p 6.02p 5.80p 5.88p 387080
23/05/2022 6.00p 6.34p 5.94p 5.97p 486311
20/05/2022 6.10p 6.11p 5.70p 5.85p 511604
19/05/2022 6.10p 6.34p 5.92p 6.13p 86358
18/05/2022 6.00p 6.38p 5.95p 5.95p 86250
17/05/2022 6.20p 6.42p 5.82p 6.15p 1465591
16/05/2022 6.30p 6.38p 5.95p 6.31p 482240
13/05/2022 6.02p 6.50p 6.02p 6.16p 613885
12/05/2022 5.84p 6.08p 5.67p 5.88p 829483
11/05/2022 6.20p 6.20p 5.80p 6.00p 906633
10/05/2022 6.40p 6.70p 5.76p 6.25p 2576760
09/05/2022 6.24p 6.80p 5.93p 6.21p 1760079
06/05/2022 6.36p 6.70p 6.12p 6.40p 755332
05/05/2022 6.40p 6.98p 6.26p 6.45p 653165
04/05/2022 6.88p 7.45p 6.20p 6.40p 2216286
03/05/2022 6.38p 6.68p 6.00p 6.44p 829899
02/05/2022 6.20p 6.78p 6.00p 6.35p 753060
29/04/2022 6.20p 6.78p 6.00p 6.35p 753060
28/04/2022 6.20p 6.50p 6.20p 6.35p 735211
27/04/2022 6.38p 7.08p 6.15p 6.70p 936973
26/04/2022 6.50p 6.74p 6.26p 6.50p 1139472
25/04/2022 6.82p 7.40p 6.58p 6.75p 1643029
22/04/2022 7.00p 7.00p 6.74p 6.90p 907302
21/04/2022 7.20p 7.45p 6.72p 6.80p 2055684
20/04/2022 7.14p 7.45p 6.86p 7.35p 1413071
19/04/2022 7.90p 7.90p 6.78p 7.05p 3208362
18/04/2022 8.04p 8.30p 6.60p 7.50p 9336701
15/04/2022 8.04p 8.30p 6.60p 7.50p 9336701
14/04/2022 8.04p 8.30p 6.60p 7.50p 9336701
13/04/2022 8.00p 9.50p 6.90p 7.76p 37212784
12/04/2022 5.70p 5.71p 5.50p 5.65p 1114030
11/04/2022 6.20p 6.20p 5.40p 5.80p 1257426
08/04/2022 6.04p 6.04p 5.72p 5.86p 843070
07/04/2022 5.70p 6.18p 5.60p 5.87p 1022799
06/04/2022 5.30p 5.91p 5.23p 5.91p 888314
05/04/2022 5.90p 6.01p 5.29p 5.35p 1926233
04/04/2022 5.92p 5.96p 5.50p 5.95p 562660
01/04/2022 5.80p 6.28p 5.62p 5.75p 1674902
31/03/2022 6.00p 6.14p 5.70p 5.75p 535438
30/03/2022 6.00p 6.28p 6.00p 6.18p 443501
29/03/2022 6.18p 6.44p 5.90p 6.00p 652481
28/03/2022 6.20p 6.44p 6.10p 6.40p 466199
25/03/2022 6.16p 6.44p 6.03p 6.31p 339153
24/03/2022 5.94p 6.30p 5.60p 6.10p 2948629
23/03/2022 5.50p 5.81p 5.31p 5.78p 1266597
22/03/2022 5.60p 5.89p 5.27p 5.62p 3013389
21/03/2022 5.40p 5.96p 5.40p 5.53p 204703
18/03/2022 5.40p 5.80p 5.40p 5.60p 119450
17/03/2022 5.50p 5.58p 5.25p 5.45p 527972
16/03/2022 5.60p 5.75p 5.20p 5.45p 476502
15/03/2022 5.58p 5.58p 5.46p 5.50p 106348
14/03/2022 5.60p 5.75p 5.32p 5.75p 327380
11/03/2022 5.34p 5.78p 5.34p 5.75p 548631
10/03/2022 5.30p 5.65p 5.30p 5.65p 70413

*Close Price adjusted for both dividends and splits