Immupharma (IMM) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
25/04/2017 53.20p 53.25p 52.00p 53.00p 385187
24/04/2017 52.00p 54.75p 51.75p 53.00p 208608
21/04/2017 53.00p 54.75p 51.42p 52.25p 167625
20/04/2017 54.00p 56.74p 53.00p 54.00p 180346
19/04/2017 55.00p 56.12p 54.25p 55.62p 127422
18/04/2017 57.00p 60.00p 54.25p 55.75p 513451
13/04/2017 53.00p 56.81p 52.59p 55.00p 745256
12/04/2017 51.75p 52.81p 51.00p 51.88p 72647
11/04/2017 50.50p 52.35p 50.50p 51.75p 58122
10/04/2017 51.50p 51.88p 50.13p 51.00p 57527
07/04/2017 49.00p 51.50p 49.00p 51.50p 300383
06/04/2017 50.75p 51.20p 49.00p 49.00p 398866
05/04/2017 51.00p 52.14p 50.75p 51.88p 9883
04/04/2017 50.00p 51.99p 50.00p 50.75p 250355
03/04/2017 51.00p 52.14p 50.00p 51.00p 255469
31/03/2017 51.75p 53.30p 50.70p 52.00p 138511
30/03/2017 50.00p 52.38p 49.38p 50.25p 96054
29/03/2017 51.00p 52.20p 49.25p 49.50p 120475
28/03/2017 52.75p 52.75p 51.29p 52.00p 35790
27/03/2017 52.25p 53.00p 51.16p 51.50p 183680
24/03/2017 53.50p 54.31p 53.00p 53.75p 250793
23/03/2017 53.00p 54.75p 52.35p 53.87p 226387
22/03/2017 52.75p 53.28p 51.35p 52.00p 144233
21/03/2017 54.00p 54.11p 52.75p 52.75p 117624
20/03/2017 54.75p 54.75p 52.75p 53.37p 169858
17/03/2017 53.25p 55.69p 52.25p 53.75p 160886
16/03/2017 54.25p 54.49p 53.37p 53.37p 65745
15/03/2017 54.00p 54.63p 54.00p 54.12p 460331
14/03/2017 54.25p 54.54p 53.13p 53.87p 1669239
13/03/2017 56.00p 56.24p 53.25p 53.87p 741211
10/03/2017 55.00p 56.50p 53.00p 56.12p 1717867
09/03/2017 58.50p 59.25p 55.84p 57.38p 348535
08/03/2017 59.00p 59.00p 58.50p 58.88p 59584
07/03/2017 59.00p 59.15p 58.80p 59.00p 76247
06/03/2017 58.50p 60.75p 56.20p 60.25p 259216
03/03/2017 58.00p 59.00p 58.00p 58.50p 112296
02/03/2017 57.00p 58.50p 57.00p 58.00p 43964
01/03/2017 58.50p 58.50p 55.21p 58.00p 163215
28/02/2017 60.00p 60.35p 56.36p 59.25p 286511
27/02/2017 57.75p 60.00p 56.35p 59.50p 285094
24/02/2017 56.00p 59.00p 56.00p 59.00p 215335
23/02/2017 55.00p 55.87p 54.62p 55.87p 204916
22/02/2017 56.50p 57.82p 54.08p 55.00p 605658
21/02/2017 62.50p 62.72p 54.36p 54.75p 636847
20/02/2017 62.50p 63.63p 61.25p 61.50p 117093
17/02/2017 61.00p 70.32p 60.98p 63.25p 879464
16/02/2017 60.00p 61.00p 60.00p 60.50p 307648
15/02/2017 57.00p 61.75p 56.41p 60.00p 658070
14/02/2017 57.00p 57.00p 56.50p 56.50p 59050
13/02/2017 57.00p 57.17p 55.50p 55.50p 64758
10/02/2017 55.81p 57.00p 55.50p 55.50p 8511
09/02/2017 57.96p 57.96p 55.48p 56.00p 34101
08/02/2017 55.00p 57.00p 55.00p 55.75p 152076
07/02/2017 56.00p 57.00p 53.00p 56.75p 88055
06/02/2017 57.00p 57.00p 55.00p 55.00p 87394
03/02/2017 55.00p 56.40p 54.00p 55.00p 38863
02/02/2017 54.00p 55.55p 52.30p 54.00p 75552
01/02/2017 54.00p 54.79p 53.00p 53.00p 144261
31/01/2017 55.50p 55.50p 53.05p 54.00p 28731
30/01/2017 58.75p 58.75p 52.00p 53.87p 209893
27/01/2017 57.00p 59.13p 56.00p 58.00p 528679
26/01/2017 50.75p 57.98p 50.50p 54.75p 672431
25/01/2017 48.75p 51.14p 48.00p 50.38p 618111
24/01/2017 46.25p 47.13p 45.44p 46.50p 103325
23/01/2017 48.00p 48.00p 45.63p 46.38p 300893
20/01/2017 50.00p 50.00p 47.00p 47.00p 128813
19/01/2017 52.00p 52.82p 49.00p 49.75p 298060
18/01/2017 52.50p 54.00p 52.00p 52.75p 124461
17/01/2017 53.00p 56.12p 53.00p 53.75p 248764
16/01/2017 52.00p 53.00p 50.42p 52.50p 352244
13/01/2017 51.90p 52.31p 50.30p 51.63p 40286
12/01/2017 50.94p 51.90p 50.94p 51.63p 56994
11/01/2017 53.00p 53.00p 49.84p 52.00p 35893
10/01/2017 51.00p 52.25p 50.00p 51.00p 171582
09/01/2017 50.00p 50.75p 49.00p 50.75p 480647
06/01/2017 50.00p 52.09p 49.75p 49.75p 84019
05/01/2017 49.29p 51.44p 49.29p 50.88p 63377
04/01/2017 50.75p 51.75p 48.44p 49.25p 271014
03/01/2017 52.00p 52.25p 50.25p 51.88p 268572
30/12/2016 48.00p 52.00p 47.65p 52.00p 195322
29/12/2016 47.75p 48.97p 45.59p 47.62p 144059
28/12/2016 45.48p 47.15p 45.48p 46.38p 56629
23/12/2016 43.00p 49.00p 41.80p 46.50p 232726
22/12/2016 40.00p 42.97p 40.00p 41.00p 209087
21/12/2016 40.00p 40.06p 38.50p 38.50p 137082
20/12/2016 38.25p 38.81p 37.75p 37.75p 34901
19/12/2016 38.25p 39.56p 38.25p 39.13p 12253
16/12/2016 38.19p 38.75p 37.63p 38.75p 2594
15/12/2016 38.00p 39.50p 36.00p 38.50p 47201
14/12/2016 38.50p 38.50p 36.50p 37.63p 186121
13/12/2016 38.50p 39.50p 38.37p 39.25p 97818
12/12/2016 38.75p 40.28p 38.75p 39.25p 95595
09/12/2016 40.00p 40.00p 38.26p 39.13p 112669
08/12/2016 40.00p 40.00p 38.62p 38.62p 44164
07/12/2016 37.78p 38.82p 37.78p 38.12p 27720
06/12/2016 38.82p 38.82p 37.78p 38.12p 15840
05/12/2016 38.56p 38.82p 37.63p 38.12p 69191
02/12/2016 37.25p 38.12p 37.25p 38.12p 43662
01/12/2016 38.25p 38.25p 37.00p 37.25p 76034
30/11/2016 39.00p 39.00p 38.50p 38.50p 29777
29/11/2016 39.11p 39.80p 39.11p 39.50p 52975
28/11/2016 40.00p 40.00p 38.78p 39.13p 32100
25/11/2016 39.80p 39.90p 39.00p 39.25p 92758
24/11/2016 39.00p 40.00p 38.90p 39.25p 84067
23/11/2016 40.00p 40.00p 38.62p 38.75p 175600
22/11/2016 38.50p 39.80p 37.93p 39.25p 181708
21/11/2016 38.00p 38.00p 35.50p 37.00p 120100
18/11/2016 37.50p 37.70p 36.00p 37.00p 70848
17/11/2016 36.00p 37.25p 35.95p 36.75p 91500
16/11/2016 36.50p 37.30p 36.19p 36.63p 126006
15/11/2016 35.75p 36.25p 35.75p 36.25p 9457
14/11/2016 37.00p 37.00p 36.50p 36.50p 40810
11/11/2016 36.00p 36.98p 35.50p 36.00p 330757
10/11/2016 36.00p 36.00p 35.25p 35.50p 97252
09/11/2016 33.00p 36.00p 31.44p 36.00p 146774
08/11/2016 36.00p 36.35p 35.00p 35.50p 156814
07/11/2016 37.00p 37.00p 36.50p 36.50p 16901
04/11/2016 35.00p 36.75p 33.20p 36.00p 206903
03/11/2016 37.00p 37.00p 36.25p 36.25p 30650
02/11/2016 36.00p 36.84p 36.00p 36.25p 20026
01/11/2016 37.50p 37.50p 36.50p 37.00p 35856
31/10/2016 37.22p 37.75p 37.00p 37.75p 25555
28/10/2016 38.50p 38.50p 37.50p 37.50p 23000
27/10/2016 38.05p 38.05p 37.38p 37.75p 3007
26/10/2016 37.00p 39.00p 37.00p 37.75p 132758
25/10/2016 37.50p 38.03p 37.50p 37.50p 68252
24/10/2016 38.00p 38.85p 37.66p 38.37p 261427
21/10/2016 35.00p 37.20p 35.00p 37.00p 9549586
20/10/2016 37.80p 37.80p 36.47p 37.00p 37145
19/10/2016 38.00p 38.00p 37.00p 37.00p 18771
18/10/2016 38.00p 38.00p 37.00p 37.50p 97625
17/10/2016 37.40p 37.75p 37.12p 37.50p 171395
14/10/2016 38.50p 38.50p 37.18p 37.75p 88169
13/10/2016 38.42p 38.42p 37.59p 37.75p 16598
12/10/2016 38.50p 38.50p 37.38p 37.38p 52062
11/10/2016 38.00p 38.00p 37.50p 37.50p 45463
10/10/2016 37.00p 38.00p 37.00p 37.75p 111450
07/10/2016 36.90p 36.90p 36.25p 36.25p 2610
06/10/2016 37.00p 37.00p 36.25p 36.25p 41958
05/10/2016 36.70p 36.75p 35.87p 36.25p 46692
04/10/2016 36.00p 36.70p 35.80p 36.25p 28582
03/10/2016 37.75p 37.75p 35.85p 36.63p 47094
30/09/2016 37.34p 37.45p 36.22p 37.00p 11768
29/09/2016 36.40p 37.42p 36.22p 37.00p 77842
28/09/2016 36.85p 37.60p 36.50p 37.00p 79115
27/09/2016 36.80p 37.60p 36.50p 37.00p 26792
26/09/2016 37.58p 37.58p 37.00p 37.00p 2584
23/09/2016 36.50p 38.50p 36.50p 38.50p 230666
22/09/2016 36.52p 37.25p 36.52p 37.25p 16250
21/09/2016 37.00p 37.50p 36.50p 37.00p 134245
20/09/2016 38.00p 38.00p 37.12p 37.50p 86374
19/09/2016 38.80p 39.00p 37.50p 38.00p 58685
16/09/2016 38.50p 38.75p 37.24p 38.00p 64398
15/09/2016 39.50p 39.50p 37.24p 38.00p 110463
14/09/2016 39.50p 39.50p 37.88p 38.50p 148877
13/09/2016 38.50p 39.43p 37.00p 38.75p 500262
12/09/2016 38.50p 38.50p 37.09p 37.25p 83900
09/09/2016 38.00p 38.37p 37.29p 37.50p 74410
08/09/2016 38.50p 38.50p 36.50p 37.75p 127473
07/09/2016 35.50p 38.50p 34.88p 37.25p 339680
06/09/2016 33.03p 34.50p 32.69p 34.00p 44146
05/09/2016 35.17p 35.50p 33.63p 34.50p 82114
02/09/2016 36.00p 36.02p 33.75p 34.75p 118698
01/09/2016 36.02p 37.20p 35.86p 37.00p 36791
31/08/2016 37.00p 37.13p 36.75p 36.75p 38121
30/08/2016 37.10p 37.10p 36.23p 36.75p 8341
26/08/2016 36.50p 38.05p 35.00p 36.00p 104823
25/08/2016 37.70p 38.25p 36.30p 37.50p 53649
24/08/2016 39.00p 39.00p 37.88p 38.00p 5811
23/08/2016 38.86p 38.86p 37.64p 38.00p 51302
22/08/2016 37.31p 38.60p 37.31p 38.00p 25613
19/08/2016 39.00p 39.05p 37.50p 38.00p 189974
18/08/2016 39.00p 39.00p 38.00p 38.00p 177996
17/08/2016 39.00p 39.00p 37.31p 38.75p 352899
16/08/2016 38.00p 39.50p 36.00p 39.25p 843851
15/08/2016 36.00p 38.50p 36.00p 37.25p 86845
12/08/2016 38.00p 39.50p 36.05p 37.75p 273876
11/08/2016 36.00p 37.57p 36.00p 36.50p 51563
10/08/2016 38.00p 38.00p 36.50p 38.00p 116208
09/08/2016 38.97p 38.97p 38.25p 38.50p 18135
08/08/2016 39.00p 39.00p 37.77p 38.50p 118636
05/08/2016 36.00p 39.00p 35.00p 38.50p 197123
04/08/2016 39.00p 39.00p 38.00p 38.50p 61022
03/08/2016 39.00p 39.15p 37.50p 38.50p 696103
02/08/2016 37.66p 38.80p 37.50p 38.00p 41377
01/08/2016 38.75p 38.81p 37.19p 38.00p 197670
29/07/2016 38.57p 38.57p 37.31p 37.88p 46873
28/07/2016 38.50p 38.75p 37.05p 38.37p 57820
27/07/2016 38.50p 38.50p 37.15p 38.50p 30748
26/07/2016 38.75p 38.75p 37.53p 37.88p 23425
25/07/2016 39.00p 39.00p 37.60p 38.00p 75749
22/07/2016 39.00p 39.00p 37.50p 38.50p 74989
21/07/2016 38.00p 39.50p 36.50p 38.00p 442635
20/07/2016 35.75p 39.75p 35.31p 37.00p 477187
19/07/2016 35.48p 35.66p 34.25p 34.88p 110134
18/07/2016 34.10p 35.06p 34.10p 34.38p 17633
15/07/2016 33.85p 35.50p 33.85p 34.00p 49615
14/07/2016 35.50p 35.53p 33.60p 34.00p 64366
13/07/2016 35.75p 36.00p 35.04p 35.37p 50019
12/07/2016 35.00p 35.63p 35.00p 35.37p 76967

*Close Price adjusted for both dividends and splits