Immupharma (IMM) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
11/07/2016 35.75p 35.75p 35.37p 35.37p 25799
08/07/2016 35.00p 36.00p 35.00p 35.50p 131458
07/07/2016 36.13p 36.13p 35.37p 35.75p 13097
06/07/2016 36.00p 36.50p 34.62p 35.75p 110988
05/07/2016 35.50p 35.80p 34.47p 35.00p 92921
04/07/2016 34.00p 34.50p 33.81p 34.50p 20656
01/07/2016 33.80p 35.48p 33.63p 34.75p 43023
30/06/2016 32.82p 35.48p 32.82p 34.25p 156033
29/06/2016 34.00p 34.50p 33.50p 33.50p 37701
28/06/2016 35.00p 35.00p 32.75p 34.00p 12085
27/06/2016 32.50p 35.00p 31.00p 32.00p 170567
24/06/2016 32.00p 35.25p 30.79p 34.50p 134745
23/06/2016 35.00p 37.00p 35.00p 36.00p 21576
22/06/2016 37.00p 37.21p 35.50p 36.50p 125998
21/06/2016 38.75p 38.75p 38.50p 38.50p 29915
20/06/2016 39.50p 39.50p 38.75p 38.75p 28999
17/06/2016 39.95p 39.95p 39.50p 39.50p 10742
16/06/2016 40.00p 41.95p 38.50p 38.50p 179577
15/06/2016 42.00p 43.54p 40.63p 42.00p 123483
14/06/2016 45.50p 46.00p 43.50p 43.50p 313085
13/06/2016 46.00p 48.00p 43.00p 43.75p 367297
10/06/2016 44.50p 47.00p 42.50p 44.00p 385903
09/06/2016 40.00p 44.50p 39.55p 43.00p 684189
08/06/2016 37.00p 39.70p 37.00p 39.50p 212826
07/06/2016 38.00p 38.00p 36.88p 37.50p 164495
06/06/2016 41.00p 41.50p 35.00p 36.50p 228632
03/06/2016 42.75p 43.00p 34.25p 38.00p 944312
02/06/2016 45.00p 48.88p 43.00p 43.75p 631470
01/06/2016 32.50p 45.50p 31.20p 43.88p 870796
31/05/2016 30.00p 33.85p 29.67p 32.25p 199434
27/05/2016 29.00p 29.37p 28.50p 28.50p 17118
26/05/2016 29.00p 29.50p 29.00p 29.50p 109626
25/05/2016 29.00p 29.75p 28.00p 28.50p 119713
24/05/2016 29.00p 29.00p 27.50p 29.00p 21615
23/05/2016 28.00p 28.50p 27.12p 28.00p 98292
20/05/2016 28.00p 28.00p 26.50p 27.00p 148356
19/05/2016 28.00p 28.00p 27.25p 27.25p 14608
18/05/2016 26.70p 26.70p 26.50p 26.50p 2000
17/05/2016 26.50p 26.50p 26.50p 26.50p 12500
16/05/2016 27.50p 27.50p 27.23p 27.25p 73175
13/05/2016 26.10p 27.00p 26.10p 27.00p 4000
12/05/2016 26.10p 27.25p 26.10p 27.00p 4659
11/05/2016 27.50p 27.50p 25.50p 26.50p 84774
10/05/2016 27.75p 27.75p 26.37p 26.37p 2354
09/05/2016 26.88p 26.88p 25.50p 26.25p 18639
06/05/2016 27.00p 28.00p 25.40p 26.75p 140656
05/05/2016 28.00p 28.67p 26.00p 26.50p 175494
04/05/2016 29.50p 31.01p 28.50p 28.75p 140705
03/05/2016 31.75p 31.75p 29.00p 29.50p 194481
29/04/2016 29.50p 30.45p 29.31p 30.13p 381975
28/04/2016 30.50p 30.65p 28.92p 30.38p 1238236
27/04/2016 28.00p 32.79p 27.94p 30.50p 254749
26/04/2016 26.00p 27.50p 26.00p 27.13p 50616
25/04/2016 25.70p 25.85p 25.15p 25.25p 30181
22/04/2016 25.50p 26.00p 25.50p 26.00p 31917
21/04/2016 25.75p 25.75p 25.00p 25.50p 98834
20/04/2016 25.00p 25.20p 24.50p 25.00p 100091
19/04/2016 24.88p 25.75p 24.88p 25.50p 259666
18/04/2016 25.00p 26.38p 24.50p 25.75p 25176
15/04/2016 25.00p 26.75p 24.50p 25.62p 303800
14/04/2016 25.00p 26.12p 25.00p 26.12p 71091
13/04/2016 26.42p 27.26p 26.42p 27.00p 16229
12/04/2016 27.75p 27.75p 26.18p 27.00p 162103
11/04/2016 28.00p 28.00p 25.80p 28.00p 49456
08/04/2016 27.10p 27.52p 26.50p 26.75p 11131
07/04/2016 25.00p 27.10p 25.00p 26.50p 85034
06/04/2016 27.10p 27.10p 26.50p 26.50p 66
05/04/2016 26.00p 27.72p 25.00p 26.63p 155918
04/04/2016 25.92p 26.88p 25.92p 26.88p 20045
01/04/2016 26.35p 26.80p 26.25p 26.63p 98110
31/03/2016 26.34p 26.34p 25.83p 26.12p 75198
30/03/2016 25.78p 26.00p 25.75p 26.00p 22500
29/03/2016 26.50p 26.50p 25.38p 26.00p 25460
24/03/2016 26.00p 26.84p 26.00p 26.25p 97534
23/03/2016 27.50p 27.50p 26.50p 27.00p 13138
22/03/2016 29.00p 29.00p 26.00p 27.50p 67891
21/03/2016 29.00p 29.60p 28.20p 29.00p 46500
18/03/2016 29.00p 30.00p 28.00p 29.00p 98520
17/03/2016 29.00p 30.00p 28.30p 29.00p 102356
16/03/2016 28.00p 30.00p 28.00p 29.00p 65217
15/03/2016 27.25p 30.00p 26.08p 28.00p 358483
14/03/2016 26.25p 27.50p 25.10p 27.25p 85056
11/03/2016 26.25p 26.37p 25.65p 26.25p 25688
10/03/2016 26.25p 26.68p 25.50p 26.25p 13579
09/03/2016 26.75p 26.80p 25.75p 26.25p 75267
08/03/2016 26.75p 26.75p 26.10p 26.75p 8261
07/03/2016 27.00p 27.20p 26.15p 26.75p 50861
04/03/2016 26.25p 27.50p 26.00p 27.00p 218234
03/03/2016 25.75p 26.68p 25.50p 26.25p 125007
02/03/2016 25.50p 26.00p 25.41p 25.75p 275439
01/03/2016 24.75p 26.00p 24.75p 25.50p 189628
29/02/2016 23.50p 24.90p 23.50p 24.25p 41845
26/02/2016 23.50p 23.88p 23.00p 23.50p 32700
25/02/2016 23.50p 23.90p 23.50p 23.50p 2012
24/02/2016 24.00p 24.15p 23.00p 23.50p 55959
23/02/2016 24.00p 26.00p 24.00p 24.00p 501748
22/02/2016 24.00p 24.18p 23.13p 24.00p 41255
19/02/2016 23.75p 24.18p 23.10p 24.00p 24197
18/02/2016 24.75p 24.85p 23.00p 23.75p 76284
17/02/2016 24.75p 25.60p 23.82p 24.75p 40666
16/02/2016 23.50p 25.80p 23.50p 24.75p 73051
15/02/2016 24.50p 24.70p 23.00p 23.50p 300435
12/02/2016 24.38p 24.38p 24.15p 24.38p 12586
11/02/2016 24.38p 24.38p 24.12p 24.38p 3157
10/02/2016 24.25p 24.65p 22.75p 24.38p 407190
09/02/2016 26.25p 26.25p 24.25p 24.25p 162980
08/02/2016 25.50p 27.00p 25.50p 26.25p 108837
05/02/2016 28.50p 28.60p 24.90p 25.50p 404929
04/02/2016 28.75p 29.15p 28.60p 29.00p 18950
03/02/2016 28.75p 28.75p 28.75p 28.75p 0
02/02/2016 29.25p 29.85p 28.00p 28.75p 85626
01/02/2016 28.25p 29.50p 28.25p 29.25p 42431
29/01/2016 28.00p 29.00p 27.50p 28.25p 26345
28/01/2016 28.25p 29.10p 27.11p 28.00p 47829
27/01/2016 28.00p 29.49p 27.48p 28.25p 32447
26/01/2016 31.25p 31.80p 28.00p 28.00p 684104
25/01/2016 31.25p 32.35p 30.85p 31.25p 39584
22/01/2016 29.00p 33.50p 29.00p 31.25p 292326
21/01/2016 28.75p 30.00p 28.75p 29.00p 20000
20/01/2016 25.25p 29.00p 25.25p 28.75p 75572
19/01/2016 25.25p 26.00p 25.10p 25.25p 29700
18/01/2016 25.25p 25.25p 24.50p 25.25p 3400
15/01/2016 24.50p 25.69p 24.50p 25.25p 274221
14/01/2016 26.50p 26.70p 24.50p 24.50p 145159
13/01/2016 26.50p 26.95p 26.10p 26.50p 43814
12/01/2016 26.75p 26.75p 26.00p 26.50p 16000
11/01/2016 29.00p 29.00p 26.00p 26.75p 145158
08/01/2016 30.00p 30.00p 28.00p 29.00p 53500
07/01/2016 30.00p 31.00p 29.25p 30.00p 205071
06/01/2016 30.00p 31.00p 30.00p 30.00p 57854
05/01/2016 30.00p 31.00p 29.70p 30.00p 93352
04/01/2016 30.00p 30.90p 29.40p 30.00p 34242
31/12/2015 30.00p 30.90p 29.52p 30.00p 72404
30/12/2015 29.37p 31.00p 29.37p 30.00p 113761
29/12/2015 29.88p 30.10p 29.37p 29.37p 118037
24/12/2015 29.88p 30.00p 29.75p 29.88p 56838
23/12/2015 30.00p 30.10p 29.55p 29.88p 90853
22/12/2015 30.00p 30.20p 29.99p 30.00p 316466
21/12/2015 30.00p 32.00p 29.70p 30.00p 374144
18/12/2015 30.25p 30.55p 29.85p 30.00p 48982
17/12/2015 30.25p 30.97p 30.15p 30.25p 221984
16/12/2015 30.25p 31.00p 30.00p 30.25p 449086
15/12/2015 29.75p 30.50p 29.55p 30.25p 526773
14/12/2015 29.75p 29.75p 28.32p 28.75p 53534
11/12/2015 29.75p 32.00p 29.50p 29.75p 303022
10/12/2015 26.00p 30.00p 26.00p 29.75p 115764
09/12/2015 27.00p 27.15p 25.25p 26.00p 107124
08/12/2015 23.50p 30.00p 23.50p 27.00p 695830
07/12/2015 20.00p 24.00p 19.12p 23.50p 231905
04/12/2015 20.50p 20.50p 19.10p 20.00p 139503
03/12/2015 21.00p 21.00p 19.75p 20.50p 117138
02/12/2015 21.50p 21.50p 19.50p 21.00p 202956
01/12/2015 22.50p 22.50p 21.00p 21.50p 111214
30/11/2015 22.75p 23.00p 22.00p 22.75p 55998
27/11/2015 22.75p 22.75p 22.00p 22.75p 45000
26/11/2015 22.75p 22.75p 22.00p 22.75p 31330
25/11/2015 22.75p 22.75p 22.75p 22.75p 0
24/11/2015 23.00p 23.24p 22.60p 22.75p 24226
23/11/2015 24.50p 24.50p 22.57p 23.00p 68201
20/11/2015 26.00p 26.00p 24.00p 24.50p 65000
19/11/2015 26.75p 26.75p 25.30p 26.00p 36367
18/11/2015 26.75p 26.75p 26.10p 26.75p 14000
17/11/2015 26.75p 26.75p 26.10p 26.75p 11728
16/11/2015 27.00p 27.19p 26.10p 26.75p 27821
13/11/2015 27.00p 27.65p 26.35p 27.00p 31221
12/11/2015 26.50p 27.78p 26.35p 27.00p 100687
11/11/2015 26.00p 27.00p 25.41p 26.50p 54313
10/11/2015 26.00p 27.00p 25.02p 26.00p 69662
09/11/2015 26.00p 27.00p 26.00p 26.00p 201900
06/11/2015 25.75p 26.00p 25.50p 26.00p 53007
05/11/2015 26.00p 26.50p 25.40p 25.75p 175247
04/11/2015 26.00p 30.00p 25.10p 26.00p 517606
03/11/2015 24.50p 24.85p 24.50p 24.75p 55716
02/11/2015 26.00p 26.00p 23.50p 24.50p 192799
30/10/2015 26.75p 26.75p 26.00p 26.00p 26800
29/10/2015 26.50p 26.84p 26.15p 26.75p 101785
28/10/2015 25.25p 26.50p 25.25p 26.50p 114428
27/10/2015 26.50p 26.50p 24.20p 25.25p 162049
26/10/2015 27.25p 27.90p 25.88p 26.50p 143895
23/10/2015 27.50p 27.80p 27.00p 27.25p 62604
22/10/2015 29.00p 29.34p 27.10p 27.50p 36344
21/10/2015 29.50p 29.67p 29.00p 29.00p 91741
20/10/2015 30.50p 30.50p 29.00p 29.50p 60667
19/10/2015 30.50p 31.00p 30.00p 30.50p 230259
16/10/2015 30.50p 30.65p 30.00p 30.50p 70279
15/10/2015 30.50p 30.67p 30.10p 30.50p 22439
14/10/2015 32.00p 32.00p 30.00p 30.50p 445834
13/10/2015 32.00p 33.00p 31.00p 32.00p 237803
12/10/2015 29.50p 32.50p 29.50p 32.00p 285456
09/10/2015 32.75p 32.75p 28.50p 29.50p 767193
08/10/2015 31.50p 33.00p 31.50p 32.75p 312139
07/10/2015 33.50p 33.80p 31.00p 31.50p 287574
06/10/2015 35.75p 36.00p 32.10p 33.50p 440523
05/10/2015 39.00p 39.00p 33.95p 35.75p 548088
02/10/2015 39.50p 40.00p 38.00p 39.00p 269803
01/10/2015 39.50p 39.64p 39.50p 39.50p 947
30/09/2015 39.00p 40.00p 38.02p 39.50p 153344
29/09/2015 39.00p 39.00p 38.10p 39.00p 24944
28/09/2015 39.00p 39.00p 38.31p 39.00p 17334
25/09/2015 39.50p 40.00p 38.00p 39.00p 114757

*Close Price adjusted for both dividends and splits