Immupharma (IMM) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
24/02/2014 56.50p 57.25p 54.50p 56.00p 86115
21/02/2014 56.50p 57.35p 55.00p 56.50p 53678
20/02/2014 56.50p 58.00p 55.50p 56.50p 100972
19/02/2014 57.50p 57.70p 56.00p 56.50p 25637
18/02/2014 58.00p 58.00p 56.00p 57.50p 203353
17/02/2014 58.00p 59.00p 57.20p 58.00p 34350
14/02/2014 56.50p 58.00p 56.25p 57.50p 491127
13/02/2014 57.00p 59.00p 56.00p 56.50p 359917
12/02/2014 57.00p 57.76p 57.00p 57.00p 10384
11/02/2014 55.00p 58.75p 55.00p 57.00p 77665
10/02/2014 55.00p 55.70p 53.84p 55.00p 95327
07/02/2014 55.00p 56.00p 54.00p 55.00p 26627
06/02/2014 56.50p 56.50p 53.00p 55.00p 59222
05/02/2014 57.00p 57.40p 55.00p 56.50p 40726
04/02/2014 58.50p 58.75p 56.00p 57.00p 22755
03/02/2014 58.75p 58.75p 57.50p 58.75p 19172
31/01/2014 58.75p 58.75p 57.50p 58.75p 9073
30/01/2014 59.00p 60.00p 57.50p 58.75p 46516
29/01/2014 59.00p 59.00p 58.00p 59.00p 8000
28/01/2014 59.00p 59.40p 59.00p 59.00p 3330
27/01/2014 60.50p 60.50p 58.00p 59.00p 60500
24/01/2014 61.00p 61.00p 58.50p 60.50p 106361
23/01/2014 62.00p 62.00p 60.00p 61.00p 323934
22/01/2014 61.50p 63.22p 61.00p 62.00p 74962
21/01/2014 62.00p 62.00p 60.00p 61.50p 39193
20/01/2014 62.50p 63.25p 60.00p 62.00p 117500
17/01/2014 62.50p 63.00p 61.00p 62.50p 61424
16/01/2014 62.50p 64.00p 62.50p 62.50p 30000
15/01/2014 63.00p 63.00p 61.05p 62.50p 3390
14/01/2014 63.00p 63.00p 61.00p 63.00p 10942
13/01/2014 64.00p 64.00p 62.00p 63.00p 55190
10/01/2014 65.00p 65.50p 63.00p 64.00p 26511
09/01/2014 64.50p 65.90p 64.00p 65.00p 23361
08/01/2014 61.50p 65.00p 60.60p 64.00p 44038
07/01/2014 61.50p 61.50p 60.60p 61.50p 4500
06/01/2014 62.00p 62.00p 61.00p 61.50p 1500
03/01/2014 62.75p 62.75p 61.00p 61.75p 11991
02/01/2014 63.00p 63.53p 62.25p 62.75p 31201
31/12/2013 63.00p 63.70p 62.40p 63.00p 6125
30/12/2013 62.25p 63.70p 62.25p 63.00p 15669
27/12/2013 65.00p 65.00p 62.10p 62.25p 317925
24/12/2013 64.50p 65.00p 64.50p 65.00p 20000
23/12/2013 61.00p 65.25p 61.00p 64.50p 59531
20/12/2013 57.50p 62.00p 57.00p 61.00p 159290
19/12/2013 53.00p 57.50p 52.00p 57.00p 61255
18/12/2013 53.25p 53.25p 52.50p 53.00p 0
17/12/2013 53.25p 53.25p 52.50p 53.25p 21800
16/12/2013 52.50p 53.25p 52.00p 53.25p 20850
13/12/2013 55.00p 55.00p 52.00p 52.50p 69366
12/12/2013 56.50p 56.50p 55.00p 55.00p 27500
11/12/2013 55.75p 56.80p 54.50p 56.50p 5814
10/12/2013 55.50p 56.00p 55.50p 55.75p 20000
09/12/2013 59.00p 59.00p 54.50p 55.50p 127778
06/12/2013 58.50p 59.00p 58.00p 59.00p 33122
05/12/2013 59.50p 61.00p 58.00p 59.00p 65807
04/12/2013 59.50p 60.50p 59.00p 59.50p 127961
03/12/2013 62.63p 62.63p 58.00p 59.50p 105797
02/12/2013 63.00p 63.00p 61.25p 62.63p 303210
29/11/2013 63.50p 63.50p 62.00p 63.00p 17219
28/11/2013 63.50p 65.00p 62.00p 63.50p 5380
27/11/2013 64.63p 66.68p 62.50p 62.50p 89029
26/11/2013 65.00p 66.00p 64.30p 64.63p 40142
25/11/2013 65.00p 66.00p 65.00p 65.00p 113200
22/11/2013 64.50p 66.00p 64.20p 65.00p 38811
21/11/2013 64.50p 65.00p 64.00p 64.50p 20600
20/11/2013 66.00p 66.00p 64.00p 64.50p 18509
19/11/2013 64.00p 68.00p 63.80p 66.00p 128750
18/11/2013 63.00p 64.80p 63.00p 64.00p 37174
15/11/2013 63.50p 64.25p 62.80p 63.00p 12936
14/11/2013 63.50p 64.25p 62.50p 63.50p 4566
13/11/2013 64.50p 64.70p 62.00p 63.50p 6604
12/11/2013 64.50p 66.00p 62.64p 64.50p 12788
11/11/2013 63.00p 65.25p 63.00p 64.50p 52074
08/11/2013 64.75p 65.50p 63.00p 63.00p 27597
07/11/2013 64.25p 65.70p 63.65p 64.75p 24393
06/11/2013 65.00p 65.00p 64.00p 64.25p 26372
05/11/2013 66.00p 66.30p 64.00p 65.00p 11254
04/11/2013 66.50p 67.70p 65.60p 66.00p 9988
01/11/2013 65.75p 67.00p 65.35p 66.50p 25152
31/10/2013 65.75p 67.00p 65.75p 65.75p 1277
30/10/2013 65.75p 66.85p 65.00p 65.75p 150637
29/10/2013 67.25p 67.25p 64.30p 65.75p 34378
28/10/2013 67.25p 68.00p 66.95p 67.25p 31250
25/10/2013 66.87p 67.25p 66.50p 66.87p 15561
24/10/2013 65.50p 67.43p 65.13p 66.87p 83828
23/10/2013 66.00p 66.70p 65.00p 65.50p 49822
22/10/2013 67.25p 67.25p 65.00p 66.00p 136468
21/10/2013 70.25p 71.50p 67.25p 67.25p 91187
18/10/2013 70.25p 71.00p 69.00p 70.25p 76878
17/10/2013 67.00p 70.90p 66.30p 70.50p 103247
16/10/2013 66.25p 68.00p 66.25p 67.00p 132565
15/10/2013 64.50p 70.00p 64.50p 66.25p 133283
14/10/2013 62.75p 65.00p 62.00p 64.50p 197681
11/10/2013 62.50p 62.95p 62.00p 62.00p 64598
10/10/2013 61.50p 64.00p 61.50p 62.50p 65760
09/10/2013 64.25p 64.25p 60.75p 61.50p 74598
08/10/2013 66.00p 66.00p 64.00p 64.25p 164559
07/10/2013 66.00p 67.00p 65.04p 66.00p 133959
04/10/2013 68.25p 68.25p 65.50p 66.00p 195992
03/10/2013 66.00p 68.25p 66.00p 68.25p 58043
02/10/2013 66.50p 67.00p 65.10p 66.00p 117864
01/10/2013 62.37p 68.00p 60.00p 66.50p 549576
30/09/2013 70.00p 70.00p 61.00p 62.37p 364165
27/09/2013 71.50p 74.00p 67.00p 70.00p 650836
26/09/2013 75.63p 75.85p 73.50p 74.25p 95822
25/09/2013 74.50p 78.00p 74.50p 75.63p 321965
24/09/2013 73.50p 75.00p 73.00p 74.50p 155513
23/09/2013 74.50p 75.00p 73.00p 74.00p 290712
20/09/2013 74.00p 77.50p 73.65p 75.00p 427264
19/09/2013 68.75p 76.00p 66.00p 75.00p 510261
18/09/2013 70.63p 76.00p 67.20p 68.75p 438536
17/09/2013 63.00p 70.95p 60.00p 70.63p 781965
16/09/2013 54.50p 60.81p 54.50p 60.00p 465096
13/09/2013 52.25p 55.00p 52.00p 54.50p 248741
12/09/2013 50.25p 53.25p 50.25p 52.25p 168044
11/09/2013 49.75p 50.70p 49.75p 50.25p 36153
10/09/2013 49.75p 49.95p 49.52p 49.75p 3557
09/09/2013 50.25p 50.25p 49.50p 49.75p 176604
06/09/2013 51.00p 51.00p 50.13p 50.25p 0
05/09/2013 50.25p 51.00p 50.13p 51.00p 28342
04/09/2013 51.75p 51.75p 49.80p 50.25p 52000
03/09/2013 52.75p 52.81p 51.60p 51.75p 36159
02/09/2013 53.25p 54.31p 52.65p 52.75p 132242
30/08/2013 49.75p 53.00p 49.50p 53.00p 50538
29/08/2013 49.75p 50.00p 49.50p 49.75p 39884
28/08/2013 49.13p 50.00p 49.00p 49.75p 89259
27/08/2013 50.25p 50.50p 49.13p 49.13p 60100
23/08/2013 50.25p 50.25p 48.63p 50.25p 0
22/08/2013 48.63p 50.25p 48.63p 50.25p 129764
21/08/2013 49.75p 49.75p 48.50p 48.63p 79414
20/08/2013 51.25p 51.25p 49.00p 49.75p 180076
19/08/2013 46.50p 52.00p 46.50p 51.25p 157353
16/08/2013 47.25p 47.40p 46.50p 46.50p 41102
15/08/2013 46.25p 47.67p 46.25p 47.25p 391812
14/08/2013 47.75p 47.80p 45.00p 46.25p 374761
13/08/2013 48.75p 50.00p 47.33p 47.75p 558467
12/08/2013 45.25p 48.90p 45.25p 48.50p 312201
09/08/2013 42.25p 45.50p 42.25p 45.25p 303532
08/08/2013 42.38p 42.38p 42.20p 42.25p 71500
07/08/2013 43.75p 43.88p 42.38p 42.38p 201872
06/08/2013 39.88p 43.85p 39.88p 43.75p 321700
05/08/2013 37.75p 40.38p 37.75p 39.88p 289116
02/08/2013 38.25p 38.25p 37.50p 37.75p 10604
01/08/2013 38.75p 38.75p 38.00p 38.25p 86257
31/07/2013 39.50p 39.90p 38.00p 38.75p 848380
30/07/2013 38.25p 38.25p 37.50p 38.25p 1000
29/07/2013 38.25p 38.25p 37.60p 38.25p 5272
26/07/2013 37.75p 38.25p 36.00p 38.25p 48414
25/07/2013 38.37p 38.37p 37.50p 37.75p 90746
24/07/2013 37.63p 38.50p 37.63p 38.37p 891929
23/07/2013 38.75p 38.75p 37.60p 37.63p 26628
22/07/2013 39.00p 39.15p 38.00p 38.75p 32549
19/07/2013 38.75p 39.10p 38.75p 39.00p 105152
18/07/2013 38.62p 38.75p 38.37p 38.75p 5201
17/07/2013 39.25p 39.25p 38.00p 38.62p 38568
16/07/2013 39.25p 39.61p 39.00p 39.25p 0
15/07/2013 39.38p 39.61p 39.00p 39.25p 64963
12/07/2013 39.13p 39.63p 39.00p 39.00p 64147
11/07/2013 39.13p 39.30p 38.75p 39.13p 48949
10/07/2013 39.50p 39.50p 38.75p 39.13p 31065
09/07/2013 39.38p 39.75p 39.00p 39.50p 43532
08/07/2013 37.75p 39.38p 37.75p 39.38p 245500
05/07/2013 36.75p 37.75p 36.75p 37.75p 73458
04/07/2013 36.75p 36.75p 36.50p 36.75p 8155
03/07/2013 37.25p 37.25p 36.55p 36.75p 36075
02/07/2013 38.25p 38.25p 37.00p 37.25p 41109
01/07/2013 38.50p 38.50p 37.50p 38.25p 18660
28/06/2013 38.50p 38.50p 38.25p 38.50p 100000
27/06/2013 37.75p 38.50p 37.75p 38.50p 13500
26/06/2013 40.00p 40.20p 37.50p 37.63p 244323
25/06/2013 39.13p 40.50p 38.00p 40.00p 166400
24/06/2013 40.75p 40.80p 39.00p 39.13p 137775
21/06/2013 40.75p 40.75p 40.50p 40.75p 13980
20/06/2013 40.88p 40.88p 40.50p 40.75p 26075
19/06/2013 41.75p 41.75p 40.50p 40.88p 31399
18/06/2013 42.12p 42.21p 41.25p 41.75p 69844
17/06/2013 42.25p 42.35p 42.12p 42.12p 54680
14/06/2013 42.75p 43.00p 42.12p 42.25p 394188
13/06/2013 44.00p 45.11p 42.00p 42.75p 374319
12/06/2013 39.88p 44.32p 39.88p 44.00p 1216573
11/06/2013 40.13p 40.13p 39.00p 39.88p 18820
10/06/2013 40.00p 40.51p 39.55p 40.13p 413799
07/06/2013 39.25p 40.02p 39.25p 40.00p 287374
06/06/2013 39.50p 39.50p 39.00p 39.25p 12458
05/06/2013 39.75p 39.80p 39.15p 39.50p 43600
04/06/2013 39.75p 39.75p 39.25p 39.75p 148068
03/06/2013 39.63p 39.75p 39.50p 39.75p 13802
31/05/2013 40.00p 40.35p 39.00p 39.63p 4179211
30/05/2013 39.50p 40.25p 39.16p 40.00p 197959
29/05/2013 40.25p 40.30p 39.50p 39.50p 110130
28/05/2013 40.50p 40.50p 39.50p 40.25p 147055
24/05/2013 40.25p 41.00p 40.00p 40.50p 645733
23/05/2013 40.50p 40.50p 37.20p 40.25p 643114
22/05/2013 41.50p 41.50p 40.00p 40.25p 510406
21/05/2013 40.00p 42.86p 38.67p 41.50p 849466
20/05/2013 35.75p 41.00p 35.70p 40.25p 1073929
17/05/2013 35.62p 36.05p 35.40p 35.75p 213638
16/05/2013 35.62p 36.00p 35.40p 36.00p 125948
15/05/2013 34.75p 35.79p 34.50p 35.62p 397536
14/05/2013 35.25p 35.25p 34.15p 34.50p 191437

*Close Price adjusted for both dividends and splits