Immupharma (IMM) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
07/08/2018 19.75p 20.81p 19.75p 19.75p 198262
06/08/2018 20.00p 21.10p 19.64p 20.60p 217645
03/08/2018 19.50p 20.40p 19.50p 19.50p 315670
02/08/2018 20.30p 20.50p 19.50p 19.83p 447505
01/08/2018 21.90p 21.90p 20.00p 20.40p 446142
31/07/2018 19.80p 21.53p 19.35p 20.50p 944188
30/07/2018 18.90p 19.95p 18.70p 19.75p 728137
27/07/2018 19.00p 19.45p 18.60p 18.80p 920749
26/07/2018 19.75p 20.61p 19.00p 19.35p 637403
25/07/2018 19.90p 20.40p 19.26p 19.98p 751694
24/07/2018 19.50p 20.30p 19.50p 19.50p 441364
23/07/2018 20.10p 20.75p 19.50p 19.50p 625231
20/07/2018 21.10p 21.35p 20.02p 20.45p 450496
19/07/2018 21.80p 21.90p 21.10p 21.25p 173597
18/07/2018 21.10p 21.90p 21.10p 21.60p 72191
17/07/2018 21.90p 22.20p 21.40p 21.95p 199950
16/07/2018 21.50p 22.10p 21.00p 22.00p 331217
13/07/2018 21.50p 22.60p 21.50p 21.80p 313583
12/07/2018 21.70p 22.39p 21.45p 21.50p 203761
11/07/2018 22.90p 22.90p 21.36p 21.60p 324274
10/07/2018 21.50p 22.80p 21.50p 22.25p 364536
09/07/2018 22.30p 23.00p 20.92p 21.00p 883969
06/07/2018 21.90p 22.70p 21.87p 22.30p 385253
05/07/2018 22.10p 22.78p 21.60p 21.70p 412434
04/07/2018 22.00p 23.12p 21.10p 22.20p 537176
03/07/2018 22.00p 22.70p 21.10p 21.10p 722386
02/07/2018 23.10p 23.90p 22.20p 22.20p 974286
29/06/2018 24.10p 24.70p 23.20p 24.00p 810685
28/06/2018 23.30p 24.14p 23.10p 24.00p 760417
27/06/2018 22.70p 24.00p 21.60p 23.90p 773472
26/06/2018 24.00p 24.30p 22.70p 23.90p 756156
25/06/2018 24.00p 24.40p 23.10p 23.10p 667363
22/06/2018 23.20p 26.45p 22.62p 24.60p 2060834
21/06/2018 24.00p 29.80p 22.70p 23.10p 5789886
20/06/2018 22.10p 26.00p 21.00p 24.50p 1685082
19/06/2018 23.00p 23.03p 20.20p 22.00p 2101372
18/06/2018 23.70p 24.46p 22.60p 22.70p 616718
15/06/2018 24.10p 24.93p 23.01p 23.70p 1136373
14/06/2018 25.50p 27.53p 22.50p 24.00p 2684277
13/06/2018 23.10p 23.60p 22.70p 23.10p 584719
12/06/2018 24.10p 24.20p 22.80p 23.50p 796188
11/06/2018 23.10p 24.40p 22.90p 23.70p 625450
08/06/2018 23.50p 24.90p 22.90p 23.40p 1343954
07/06/2018 24.60p 24.60p 22.00p 23.30p 1719241
06/06/2018 25.70p 25.90p 23.50p 24.00p 1460122
05/06/2018 26.50p 26.50p 24.80p 25.10p 918784
04/06/2018 26.40p 27.73p 25.40p 25.40p 934023
01/06/2018 26.90p 28.36p 26.10p 26.60p 1530611
31/05/2018 25.50p 27.10p 25.50p 26.30p 1368632
30/05/2018 28.30p 29.69p 24.70p 25.50p 5071636
29/05/2018 34.00p 37.00p 28.15p 28.30p 6186660
25/05/2018 28.50p 29.80p 27.10p 27.60p 1675423
24/05/2018 27.00p 30.60p 27.00p 28.70p 1851003
23/05/2018 28.00p 28.50p 27.00p 27.60p 1365892
22/05/2018 28.30p 29.90p 28.10p 28.60p 638761
21/05/2018 28.00p 29.90p 28.00p 29.10p 716481
18/05/2018 28.50p 30.00p 27.77p 29.00p 888594
17/05/2018 28.50p 30.37p 28.00p 28.00p 1859134
16/05/2018 29.00p 29.85p 28.40p 29.40p 545185
15/05/2018 29.00p 30.50p 28.60p 30.00p 1228917
14/05/2018 30.50p 30.70p 28.46p 30.70p 1328345
11/05/2018 31.00p 33.00p 30.10p 31.00p 2298541
10/05/2018 29.30p 31.60p 28.20p 31.30p 1314943
09/05/2018 33.00p 33.00p 27.50p 29.60p 2962947
08/05/2018 33.30p 34.60p 30.50p 30.90p 1669002
04/05/2018 34.00p 35.50p 32.10p 32.50p 3590385
03/05/2018 32.20p 37.90p 32.17p 35.00p 6086748
02/05/2018 29.00p 34.00p 28.51p 33.00p 4579581
01/05/2018 28.50p 30.88p 27.00p 29.60p 3042577
30/04/2018 31.80p 31.80p 27.80p 29.70p 4522804
27/04/2018 36.00p 36.80p 30.42p 32.00p 5542264
26/04/2018 39.00p 39.00p 36.00p 36.50p 2901968
25/04/2018 36.50p 40.06p 35.09p 39.60p 3795743
24/04/2018 40.00p 42.00p 34.00p 37.60p 5971062
23/04/2018 44.90p 47.70p 38.00p 40.00p 7753522
20/04/2018 37.10p 50.00p 37.01p 44.00p 15739429
19/04/2018 35.00p 38.90p 33.70p 38.10p 9196393
18/04/2018 33.90p 39.50p 31.80p 34.90p 16240285
17/04/2018 24.00p 100.00p 18.00p 34.30p 53662156
16/04/2018 144.00p 150.03p 133.00p 147.00p 1543008
13/04/2018 149.50p 154.00p 142.05p 145.00p 1095951
12/04/2018 140.50p 152.90p 136.40p 150.00p 1155137
11/04/2018 163.00p 165.50p 143.88p 147.00p 1964964
10/04/2018 168.00p 176.00p 164.50p 165.50p 898415
09/04/2018 170.50p 180.00p 163.90p 170.00p 2068322
06/04/2018 170.00p 178.50p 166.42p 172.00p 2671110
05/04/2018 159.00p 169.50p 155.60p 169.50p 1908788
04/04/2018 180.00p 181.50p 153.00p 158.00p 1433408
03/04/2018 160.00p 190.80p 160.00p 173.50p 2139938
29/03/2018 140.00p 161.50p 139.00p 159.00p 1902242
28/03/2018 129.50p 140.00p 129.50p 136.50p 981149
27/03/2018 130.00p 133.89p 126.00p 126.00p 548753
26/03/2018 125.00p 135.00p 124.00p 129.50p 968455
23/03/2018 121.50p 127.00p 111.50p 125.50p 987530
22/03/2018 122.50p 128.01p 118.54p 127.50p 1188860
21/03/2018 113.00p 120.50p 112.00p 120.50p 754343
20/03/2018 120.00p 120.00p 92.00p 112.00p 4105173
19/03/2018 118.50p 121.85p 118.00p 120.00p 569477
16/03/2018 125.00p 125.00p 120.00p 125.00p 529086
15/03/2018 126.50p 126.50p 121.17p 124.50p 440327
14/03/2018 127.50p 128.00p 122.77p 125.00p 387893
13/03/2018 125.00p 126.98p 121.65p 125.50p 528790
12/03/2018 119.00p 128.50p 118.63p 125.00p 762480
09/03/2018 120.00p 123.00p 116.66p 119.50p 610031
08/03/2018 116.50p 125.00p 116.50p 121.00p 467090
07/03/2018 127.50p 131.35p 118.50p 122.00p 826639
06/03/2018 121.00p 129.83p 120.17p 129.00p 789955
05/03/2018 119.00p 121.33p 117.22p 120.00p 797434
02/03/2018 118.00p 121.00p 116.50p 118.00p 460399
01/03/2018 119.50p 122.50p 116.50p 119.00p 664440
28/02/2018 121.00p 121.00p 115.76p 121.00p 524230
27/02/2018 134.00p 134.50p 118.50p 122.00p 1209771
26/02/2018 132.00p 135.50p 131.50p 133.00p 601545
23/02/2018 125.50p 134.50p 123.50p 131.00p 721330
22/02/2018 131.50p 135.67p 125.00p 125.00p 1015744
21/02/2018 120.50p 131.50p 120.50p 131.00p 1430654
20/02/2018 118.00p 126.25p 118.00p 122.00p 782778
19/02/2018 120.00p 122.72p 116.50p 118.00p 505635
16/02/2018 111.00p 121.00p 110.59p 119.00p 955242
15/02/2018 115.00p 121.50p 107.50p 111.50p 1336278
14/02/2018 126.00p 127.85p 112.55p 114.50p 1476793
13/02/2018 129.50p 131.50p 124.85p 126.00p 408206
12/02/2018 134.00p 134.24p 127.50p 129.00p 481191
09/02/2018 128.00p 132.50p 125.00p 128.50p 515497
08/02/2018 133.00p 136.50p 129.50p 131.00p 516193
07/02/2018 137.00p 139.13p 126.00p 131.50p 733747
06/02/2018 133.50p 139.50p 130.50p 136.00p 675499
05/02/2018 130.00p 144.10p 129.00p 140.00p 2230478
02/02/2018 130.50p 132.00p 126.38p 132.00p 576053
01/02/2018 125.00p 139.55p 125.00p 129.00p 959386
31/01/2018 134.50p 134.50p 120.00p 128.50p 1478841
30/01/2018 135.00p 138.00p 131.00p 133.50p 650979
29/01/2018 138.50p 140.00p 132.38p 135.00p 1519062
26/01/2018 143.00p 143.00p 132.50p 135.50p 1328535
25/01/2018 154.00p 154.00p 120.77p 139.00p 1744240
24/01/2018 149.00p 153.00p 141.50p 152.00p 3916594
23/01/2018 173.00p 173.00p 155.50p 160.50p 631563
22/01/2018 181.50p 185.00p 163.74p 166.00p 812498
19/01/2018 173.00p 184.97p 171.50p 177.00p 1247294
18/01/2018 160.00p 172.75p 157.98p 168.50p 1878834
17/01/2018 158.00p 159.68p 151.13p 155.00p 310243
16/01/2018 160.00p 160.00p 151.00p 153.50p 515459
15/01/2018 164.00p 164.00p 157.00p 158.00p 224607
12/01/2018 164.50p 164.50p 156.50p 157.00p 209257
11/01/2018 162.00p 164.19p 155.00p 159.00p 290682
10/01/2018 163.00p 170.95p 149.66p 161.00p 879115
09/01/2018 171.50p 174.00p 146.70p 160.00p 1777295
08/01/2018 180.00p 187.00p 165.69p 174.00p 1028838
05/01/2018 189.00p 189.00p 175.00p 178.00p 705405
04/01/2018 190.00p 193.00p 180.13p 184.00p 501116
03/01/2018 189.00p 193.74p 180.46p 190.00p 613312
02/01/2018 175.00p 190.00p 174.50p 189.00p 708627
29/12/2017 171.75p 172.00p 167.00p 170.00p 196329
28/12/2017 170.00p 172.00p 167.75p 167.75p 429767
27/12/2017 159.00p 175.00p 158.75p 170.00p 452325
22/12/2017 156.75p 161.75p 149.75p 161.50p 161696
21/12/2017 155.25p 164.75p 150.00p 150.00p 514884
20/12/2017 153.25p 155.00p 135.00p 153.00p 831948
19/12/2017 165.00p 166.90p 153.25p 153.25p 433238
18/12/2017 164.50p 167.69p 160.00p 161.00p 280898
15/12/2017 163.50p 167.00p 161.25p 161.25p 446794
14/12/2017 160.00p 163.75p 154.25p 162.00p 436682
13/12/2017 159.75p 168.70p 152.50p 156.00p 538342
12/12/2017 169.00p 175.00p 154.69p 156.50p 733288
11/12/2017 148.00p 175.35p 147.50p 165.00p 803662
08/12/2017 131.50p 148.50p 130.50p 144.00p 568516
07/12/2017 129.00p 134.75p 129.00p 131.00p 270763
06/12/2017 128.00p 131.75p 126.50p 130.00p 412477
05/12/2017 130.75p 131.71p 128.00p 130.00p 472191
04/12/2017 129.00p 130.00p 125.52p 128.63p 369743
01/12/2017 123.50p 130.00p 121.92p 125.00p 291484
30/11/2017 126.25p 137.00p 115.70p 123.50p 529605
29/11/2017 130.00p 137.75p 125.00p 131.00p 455771
28/11/2017 115.00p 137.80p 112.16p 130.00p 1416803
27/11/2017 101.00p 118.00p 100.00p 110.50p 1055313
24/11/2017 99.50p 100.50p 97.95p 100.50p 118192
23/11/2017 98.00p 100.00p 97.50p 98.62p 139152
22/11/2017 99.00p 100.00p 97.31p 97.50p 51179
21/11/2017 98.50p 100.00p 97.00p 97.00p 123545
20/11/2017 98.50p 99.00p 96.00p 99.00p 92663
17/11/2017 99.75p 99.75p 96.25p 98.00p 149688
16/11/2017 96.25p 98.87p 95.50p 95.50p 139443
15/11/2017 98.00p 100.41p 96.27p 97.38p 394881
14/11/2017 101.00p 101.00p 97.50p 98.00p 203215
13/11/2017 99.00p 104.28p 96.00p 98.00p 427328
10/11/2017 99.00p 100.00p 97.25p 100.00p 396104
09/11/2017 97.00p 99.00p 95.54p 99.00p 217925
08/11/2017 94.50p 96.00p 94.25p 96.00p 153863
07/11/2017 94.50p 96.06p 93.25p 96.00p 143449
06/11/2017 96.00p 96.80p 93.66p 95.50p 297502
03/11/2017 96.75p 97.00p 94.69p 95.63p 529221
02/11/2017 98.75p 99.00p 93.00p 96.00p 896494
01/11/2017 96.00p 99.00p 93.50p 95.50p 167601
31/10/2017 96.00p 97.90p 93.39p 95.00p 190219
30/10/2017 91.00p 98.00p 89.21p 96.50p 293860
27/10/2017 95.00p 95.00p 81.41p 93.00p 638574
26/10/2017 97.25p 97.97p 90.00p 90.00p 246893
25/10/2017 99.00p 99.00p 95.50p 95.50p 193538
24/10/2017 96.00p 100.00p 96.00p 98.50p 375563
23/10/2017 101.00p 101.00p 96.87p 97.00p 440281

*Close Price adjusted for both dividends and splits