Immupharma (IMM) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
15/01/2020 15.00p 15.00p 13.55p 14.22p 418079
14/01/2020 15.02p 15.75p 14.26p 14.31p 1128146
13/01/2020 16.00p 16.10p 15.19p 15.65p 610334
10/01/2020 17.50p 17.50p 16.02p 16.15p 337819
09/01/2020 16.80p 16.89p 16.02p 16.50p 260808
08/01/2020 16.70p 17.44p 16.10p 16.80p 363786
07/01/2020 16.90p 17.74p 15.85p 16.06p 300617
06/01/2020 16.40p 17.43p 15.78p 16.69p 614865
03/01/2020 15.50p 17.36p 15.24p 16.37p 1628195
02/01/2020 16.46p 16.91p 15.70p 15.70p 730373
31/12/2019 16.10p 16.67p 15.70p 16.00p 228954
30/12/2019 16.80p 17.00p 16.00p 16.40p 421769
27/12/2019 17.00p 17.00p 16.10p 16.30p 387826
24/12/2019 16.74p 16.74p 15.56p 16.08p 83070
23/12/2019 17.20p 17.20p 15.22p 16.25p 809143
20/12/2019 15.94p 17.00p 15.13p 16.90p 375884
19/12/2019 16.20p 16.81p 15.00p 15.94p 1315807
18/12/2019 17.00p 17.90p 16.00p 16.95p 838240
17/12/2019 18.80p 18.85p 16.60p 16.60p 1280732
16/12/2019 17.60p 19.41p 17.30p 18.30p 2573077
13/12/2019 17.50p 19.75p 17.00p 18.35p 2753208
12/12/2019 17.80p 18.75p 17.03p 17.85p 1291446
11/12/2019 18.22p 21.64p 15.30p 18.50p 5741303
10/12/2019 20.00p 21.00p 17.00p 17.75p 2225439
09/12/2019 21.00p 22.13p 19.58p 20.75p 1718667
06/12/2019 21.05p 22.95p 20.96p 22.00p 1691095
05/12/2019 21.75p 22.50p 20.10p 21.00p 768042
04/12/2019 20.80p 23.00p 19.35p 21.28p 1812319
03/12/2019 22.30p 22.75p 19.00p 20.90p 3320159
02/12/2019 21.30p 27.75p 18.25p 21.50p 6549240
29/11/2019 29.80p 32.20p 20.65p 21.00p 18128416
28/11/2019 13.32p 30.90p 11.18p 28.00p 34383628
27/11/2019 7.30p 7.30p 6.91p 7.05p 1298381
26/11/2019 8.60p 8.60p 7.30p 7.30p 637641
25/11/2019 7.51p 8.60p 7.50p 8.60p 344203
22/11/2019 7.81p 8.30p 7.50p 7.50p 279956
21/11/2019 7.52p 7.92p 7.52p 7.60p 74538
20/11/2019 7.81p 8.10p 7.65p 7.75p 311022
19/11/2019 7.51p 7.73p 7.50p 7.50p 105608
18/11/2019 7.98p 8.55p 7.70p 7.70p 383933
15/11/2019 7.81p 8.41p 7.77p 8.41p 226452
14/11/2019 7.51p 8.05p 7.51p 8.05p 148823
13/11/2019 7.62p 8.10p 7.50p 7.50p 115760
12/11/2019 8.49p 8.81p 7.41p 7.85p 547732
11/11/2019 8.01p 8.55p 7.33p 7.50p 929822
08/11/2019 8.89p 8.89p 8.43p 8.43p 328
07/11/2019 8.13p 8.75p 8.01p 8.75p 295084
06/11/2019 8.36p 8.85p 8.01p 8.38p 303055
05/11/2019 8.68p 9.00p 8.21p 9.00p 202440
04/11/2019 8.50p 9.10p 8.17p 8.84p 467688
01/11/2019 8.50p 9.10p 8.50p 9.00p 699350
31/10/2019 8.71p 9.03p 8.50p 8.55p 887600
30/10/2019 8.99p 9.40p 8.50p 9.40p 856123
29/10/2019 9.11p 9.40p 8.90p 8.90p 662266
28/10/2019 9.40p 9.41p 9.20p 9.20p 58328
25/10/2019 9.46p 9.56p 9.30p 9.56p 155215
24/10/2019 9.78p 9.78p 9.32p 9.78p 72229
23/10/2019 9.71p 9.98p 9.71p 9.98p 77514
22/10/2019 9.54p 9.88p 9.36p 9.88p 236021
21/10/2019 9.20p 9.83p 9.20p 9.83p 153479
18/10/2019 9.10p 9.78p 9.10p 9.78p 149486
17/10/2019 9.72p 9.78p 9.10p 9.78p 433652
16/10/2019 9.50p 9.98p 9.50p 9.98p 101024
15/10/2019 9.51p 9.98p 9.50p 9.98p 179627
14/10/2019 9.60p 9.93p 9.60p 9.70p 42829
11/10/2019 9.60p 9.86p 9.60p 9.70p 267511
10/10/2019 9.81p 10.30p 9.60p 10.30p 108503
09/10/2019 9.61p 10.44p 9.60p 10.44p 131732
08/10/2019 9.71p 10.21p 9.70p 9.96p 119956
07/10/2019 9.70p 10.50p 9.70p 10.03p 92055
04/10/2019 9.72p 10.98p 9.72p 10.45p 106945
03/10/2019 9.80p 10.50p 9.80p 10.50p 541250
02/10/2019 10.00p 10.45p 9.70p 10.45p 308789
01/10/2019 9.41p 10.90p 9.41p 10.90p 455121
30/09/2019 9.71p 10.12p 9.11p 9.70p 1119179
27/09/2019 9.73p 10.35p 9.51p 10.35p 235373
26/09/2019 9.89p 10.25p 9.54p 10.25p 527873
25/09/2019 9.99p 10.98p 9.85p 10.15p 408745
24/09/2019 9.71p 10.90p 9.67p 10.46p 263485
23/09/2019 9.40p 10.28p 9.40p 9.83p 1027776
20/09/2019 9.31p 9.99p 9.31p 9.68p 1363892
19/09/2019 9.31p 9.99p 9.31p 9.72p 635060
18/09/2019 9.94p 10.81p 9.32p 9.38p 145733
17/09/2019 9.22p 10.25p 9.17p 10.25p 758449
16/09/2019 9.69p 10.10p 9.36p 9.43p 423376
13/09/2019 9.61p 10.18p 9.26p 9.44p 419488
12/09/2019 9.67p 9.98p 9.21p 9.60p 301043
11/09/2019 9.61p 9.95p 9.48p 9.50p 402386
10/09/2019 9.86p 10.14p 9.46p 9.46p 221447
09/09/2019 10.00p 10.46p 9.89p 10.00p 587897
06/09/2019 10.93p 10.93p 9.39p 10.23p 103424
05/09/2019 9.35p 10.11p 9.21p 10.11p 463868
04/09/2019 9.57p 9.94p 9.21p 9.60p 95490
03/09/2019 9.69p 10.00p 9.25p 9.50p 795386
02/09/2019 9.51p 9.88p 9.51p 9.77p 408236
30/08/2019 9.66p 9.79p 9.55p 9.79p 153178
29/08/2019 9.85p 9.85p 9.56p 9.76p 370009
28/08/2019 10.32p 10.47p 9.66p 9.90p 416647
27/08/2019 9.68p 10.47p 9.68p 10.47p 2212141
23/08/2019 9.51p 9.86p 9.44p 9.75p 535636
22/08/2019 9.60p 9.69p 9.55p 9.69p 68350
21/08/2019 9.48p 9.61p 9.40p 9.50p 86439
20/08/2019 9.59p 9.67p 9.35p 9.51p 642636
19/08/2019 9.71p 9.85p 9.45p 9.48p 130009
16/08/2019 9.60p 9.92p 9.50p 9.75p 283161
15/08/2019 9.61p 9.72p 9.40p 9.70p 73286
14/08/2019 9.21p 9.84p 9.21p 9.65p 758178
13/08/2019 9.29p 9.64p 9.29p 9.64p 355341
12/08/2019 9.58p 9.60p 9.20p 9.20p 278615
09/08/2019 9.61p 9.75p 9.59p 9.61p 310702
08/08/2019 9.23p 9.73p 9.20p 9.62p 855295
07/08/2019 9.21p 9.84p 9.21p 9.30p 127984
06/08/2019 9.56p 9.56p 9.39p 9.48p 230417
05/08/2019 9.43p 9.80p 9.43p 9.67p 192702
02/08/2019 9.55p 9.72p 9.40p 9.40p 69235
01/08/2019 9.43p 9.70p 9.41p 9.70p 46479
31/07/2019 9.53p 9.69p 9.20p 9.65p 309773
30/07/2019 9.21p 9.82p 9.20p 9.51p 404256
29/07/2019 9.69p 9.69p 9.40p 9.50p 307568
26/07/2019 9.31p 9.80p 9.31p 9.65p 97413
25/07/2019 9.51p 10.36p 9.33p 9.33p 233251
24/07/2019 9.54p 9.71p 9.52p 9.61p 106373
23/07/2019 9.89p 10.00p 9.54p 10.00p 213736
22/07/2019 9.71p 10.10p 9.60p 10.00p 146700
19/07/2019 9.91p 10.42p 9.71p 10.06p 177080
18/07/2019 10.04p 10.10p 9.91p 10.01p 285290
17/07/2019 10.00p 10.20p 9.51p 10.01p 257127
16/07/2019 10.05p 10.20p 10.05p 10.15p 83233
15/07/2019 10.04p 10.25p 10.03p 10.25p 148997
12/07/2019 10.06p 10.33p 10.06p 10.33p 451887
11/07/2019 10.18p 10.29p 10.18p 10.29p 86093
10/07/2019 10.18p 10.25p 10.10p 10.10p 44883
09/07/2019 10.30p 10.52p 9.80p 10.25p 304168
08/07/2019 10.40p 10.70p 10.30p 10.70p 233825
05/07/2019 10.50p 10.63p 10.12p 10.55p 203808
04/07/2019 10.22p 10.65p 10.00p 10.65p 490591
03/07/2019 10.00p 10.30p 10.00p 10.24p 257110
02/07/2019 10.20p 10.40p 10.10p 10.25p 332689
01/07/2019 10.92p 10.92p 9.72p 10.36p 1818408
28/06/2019 15.52p 15.83p 10.65p 10.99p 5692608
27/06/2019 11.52p 13.74p 10.79p 13.50p 4625490
26/06/2019 11.88p 12.05p 11.00p 11.79p 1472409
25/06/2019 13.70p 14.30p 13.60p 13.60p 824027
24/06/2019 14.98p 14.98p 13.74p 13.96p 340935
21/06/2019 13.70p 14.82p 13.45p 14.50p 957020
20/06/2019 13.00p 13.68p 13.00p 13.60p 452523
19/06/2019 13.54p 13.70p 13.11p 13.25p 801528
18/06/2019 14.92p 14.92p 13.53p 14.05p 378861
17/06/2019 15.28p 15.30p 14.51p 14.75p 50621
14/06/2019 15.20p 15.40p 14.71p 15.10p 349159
13/06/2019 14.88p 15.66p 14.45p 15.30p 1033461
12/06/2019 14.80p 14.80p 14.22p 14.50p 507733
11/06/2019 15.40p 16.13p 14.80p 15.50p 1695800
10/06/2019 13.32p 15.70p 13.32p 15.40p 1422691
07/06/2019 12.52p 14.48p 12.22p 14.20p 1402264
06/06/2019 16.60p 16.90p 12.10p 13.40p 5101732
05/06/2019 13.00p 16.50p 11.94p 16.50p 1679741
04/06/2019 11.80p 12.80p 11.54p 12.74p 485318
03/06/2019 11.52p 11.94p 11.22p 11.85p 562566
31/05/2019 11.86p 11.93p 11.32p 11.55p 197777
30/05/2019 11.52p 12.48p 11.40p 11.70p 980773
29/05/2019 10.20p 11.90p 9.96p 11.20p 1764280
28/05/2019 10.18p 10.20p 9.61p 10.00p 92998
24/05/2019 10.02p 10.53p 9.75p 9.88p 1062707
23/05/2019 10.26p 10.36p 10.20p 10.32p 433988
22/05/2019 10.32p 10.50p 9.80p 10.10p 1348336
21/05/2019 10.44p 11.16p 10.10p 10.67p 1158284
20/05/2019 9.41p 10.50p 9.21p 10.50p 1164943
17/05/2019 9.95p 9.97p 9.51p 9.75p 319507
16/05/2019 9.66p 10.00p 9.51p 9.68p 605858
15/05/2019 8.50p 9.77p 8.50p 9.76p 826977
14/05/2019 9.04p 9.09p 8.66p 8.95p 692082
13/05/2019 9.31p 9.46p 8.80p 8.80p 577712
10/05/2019 9.51p 9.77p 9.10p 9.39p 656588
09/05/2019 9.70p 9.96p 9.60p 9.68p 90930
08/05/2019 9.90p 10.12p 9.73p 9.87p 115870
07/05/2019 10.12p 10.50p 9.80p 9.90p 1526320
03/05/2019 9.82p 10.09p 9.80p 9.80p 182464
02/05/2019 10.24p 10.30p 9.92p 9.93p 105341
01/05/2019 10.04p 10.22p 9.82p 10.08p 158768
30/04/2019 10.38p 10.38p 10.06p 10.06p 150182
29/04/2019 10.00p 10.60p 10.00p 10.20p 954347
26/04/2019 10.08p 10.35p 9.81p 9.99p 81019
25/04/2019 10.22p 10.29p 9.98p 10.03p 450962
24/04/2019 10.80p 10.81p 10.28p 10.80p 18898
23/04/2019 10.50p 11.00p 9.97p 10.60p 617635
18/04/2019 10.00p 10.44p 9.73p 9.80p 929538
17/04/2019 10.30p 10.50p 10.06p 10.21p 72970
16/04/2019 10.12p 10.94p 10.12p 10.32p 146539
15/04/2019 10.44p 10.44p 10.17p 10.19p 356439
12/04/2019 10.46p 10.52p 10.12p 10.32p 353430
11/04/2019 10.62p 10.68p 10.40p 10.48p 329972
10/04/2019 10.34p 10.80p 9.88p 10.31p 1665961
09/04/2019 10.82p 10.98p 10.34p 10.34p 220258
08/04/2019 10.20p 10.98p 10.10p 10.48p 162380
05/04/2019 10.22p 10.82p 10.20p 10.31p 288140
04/04/2019 10.22p 10.51p 10.20p 10.30p 150494
03/04/2019 10.20p 10.57p 10.10p 10.25p 281473
02/04/2019 10.40p 10.66p 10.23p 10.39p 332048
01/04/2019 10.52p 11.14p 10.00p 10.50p 1466978

*Close Price adjusted for both dividends and splits