Immupharma (IMM) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
26/07/2012 50.00p 50.00p 49.38p 49.50p 41905
25/07/2012 49.00p 49.75p 49.00p 49.25p 46500
24/07/2012 48.25p 49.55p 48.25p 49.25p 24000
23/07/2012 49.00p 50.40p 48.60p 49.75p 12796
20/07/2012 50.13p 50.13p 49.35p 50.13p 84500
19/07/2012 49.00p 50.00p 49.00p 50.00p 5666
18/07/2012 51.00p 51.00p 49.88p 49.88p 10847
17/07/2012 49.00p 50.40p 48.53p 49.75p 20364
16/07/2012 49.00p 49.40p 48.50p 49.25p 52299
13/07/2012 49.50p 49.50p 48.15p 49.00p 163135
12/07/2012 51.00p 51.50p 48.85p 49.00p 136682
11/07/2012 49.00p 50.20p 49.00p 50.00p 14471
10/07/2012 49.00p 50.75p 47.95p 50.00p 8939
09/07/2012 49.00p 50.13p 49.00p 49.50p 29326
06/07/2012 48.50p 50.00p 48.00p 49.00p 116084
05/07/2012 49.50p 49.67p 47.75p 48.25p 83766
04/07/2012 50.00p 50.25p 49.50p 50.25p 24202
03/07/2012 51.05p 51.38p 50.53p 51.00p 21471
02/07/2012 51.00p 51.50p 50.03p 50.88p 44893
29/06/2012 50.50p 50.50p 48.00p 50.50p 68875
28/06/2012 52.00p 53.40p 49.50p 50.50p 104420
27/06/2012 55.50p 55.50p 49.02p 50.50p 326665
26/06/2012 56.00p 57.25p 56.00p 57.25p 13912
25/06/2012 58.50p 58.50p 57.00p 57.00p 2679
22/06/2012 57.30p 57.80p 56.90p 57.00p 21829
21/06/2012 56.00p 57.67p 56.00p 56.00p 66953
20/06/2012 58.00p 58.00p 55.16p 57.00p 28038
19/06/2012 57.75p 57.75p 55.25p 56.00p 124802
18/06/2012 57.00p 58.80p 57.00p 58.25p 64906
15/06/2012 56.50p 59.70p 55.50p 57.00p 118776
14/06/2012 56.50p 59.00p 56.25p 58.50p 14615
13/06/2012 57.25p 58.75p 57.25p 58.25p 10207
12/06/2012 58.68p 58.68p 57.15p 58.00p 3139
11/06/2012 57.00p 58.34p 55.00p 57.50p 64715
08/06/2012 57.14p 58.38p 57.05p 58.38p 2327
07/06/2012 58.00p 59.38p 57.00p 58.38p 61626
06/06/2012 58.35p 59.29p 57.14p 58.50p 34546
01/06/2012 57.64p 59.58p 57.00p 58.50p 0
31/05/2012 57.64p 59.58p 57.00p 58.50p 23850
30/05/2012 60.00p 60.00p 57.50p 58.75p 70204
29/05/2012 61.50p 61.52p 57.00p 57.00p 156269
28/05/2012 63.00p 64.00p 62.00p 62.00p 32270
25/05/2012 64.00p 64.20p 63.50p 63.50p 59024
24/05/2012 63.07p 64.13p 63.07p 64.13p 4759
23/05/2012 63.00p 64.20p 62.60p 63.38p 46317
22/05/2012 63.77p 63.77p 63.07p 63.13p 46406
21/05/2012 61.00p 64.50p 61.00p 62.63p 313379
18/05/2012 58.25p 59.13p 58.25p 59.13p 12235
17/05/2012 58.25p 59.13p 58.25p 59.13p 5000
16/05/2012 58.00p 59.45p 57.50p 59.00p 27075
15/05/2012 59.75p 59.75p 58.50p 59.25p 42830
14/05/2012 59.75p 59.75p 59.55p 59.62p 6419
11/05/2012 59.66p 59.66p 58.88p 59.50p 0
10/05/2012 59.66p 59.66p 58.88p 58.88p 6000
09/05/2012 59.00p 59.00p 57.00p 58.25p 57798
08/05/2012 60.00p 61.25p 60.00p 60.00p 32491
04/05/2012 61.25p 64.00p 60.12p 60.50p 42600
03/05/2012 62.00p 63.50p 61.50p 61.50p 31936
02/05/2012 63.00p 63.00p 61.50p 62.37p 135933
01/05/2012 62.00p 62.00p 60.00p 61.12p 27064
30/04/2012 63.00p 63.00p 60.00p 62.00p 109979
27/04/2012 65.00p 65.00p 63.00p 63.00p 122390
26/04/2012 63.50p 64.90p 63.50p 64.25p 53574
25/04/2012 65.00p 65.00p 64.20p 64.50p 35531
24/04/2012 65.00p 67.30p 64.00p 65.50p 81226
23/04/2012 68.00p 68.90p 64.50p 65.00p 107033
20/04/2012 66.50p 69.00p 64.60p 65.00p 93287
19/04/2012 67.00p 67.00p 66.50p 66.50p 60101
18/04/2012 70.80p 70.80p 66.95p 67.37p 0
17/04/2012 70.80p 70.80p 66.95p 67.50p 16493
16/04/2012 68.00p 68.00p 67.20p 68.00p 89453
13/04/2012 69.00p 70.12p 67.00p 69.00p 119814
12/04/2012 71.80p 71.80p 68.70p 71.00p 8939
11/04/2012 70.00p 70.25p 69.75p 69.75p 12164
10/04/2012 70.00p 71.60p 68.20p 70.00p 38122
05/04/2012 72.00p 72.00p 70.00p 71.00p 38541
04/04/2012 71.05p 71.35p 70.00p 71.00p 22677
03/04/2012 71.00p 72.00p 68.80p 71.00p 80344
02/04/2012 73.00p 74.00p 71.50p 73.25p 72823
30/03/2012 72.00p 73.00p 69.27p 71.25p 66006
29/03/2012 70.00p 70.00p 69.00p 69.50p 53836
28/03/2012 69.02p 71.90p 69.00p 69.50p 56222
27/03/2012 70.00p 72.00p 69.75p 70.00p 252626
26/03/2012 71.00p 72.90p 71.00p 71.50p 205551
23/03/2012 72.70p 72.70p 71.11p 71.50p 13838
22/03/2012 72.00p 73.70p 67.60p 72.00p 358968
21/03/2012 72.25p 73.00p 72.00p 72.00p 5172
20/03/2012 72.50p 73.07p 72.00p 72.50p 148655
19/03/2012 74.00p 74.00p 72.13p 73.00p 70064
16/03/2012 74.90p 74.90p 74.00p 74.50p 7608
15/03/2012 74.50p 75.95p 74.00p 74.50p 39111
14/03/2012 75.00p 75.50p 74.00p 74.50p 296461
13/03/2012 75.00p 76.00p 74.62p 74.62p 66293
12/03/2012 75.00p 77.44p 74.00p 74.00p 104078
09/03/2012 74.00p 75.00p 73.00p 74.00p 36231
08/03/2012 75.00p 75.00p 74.50p 74.50p 113531
07/03/2012 78.00p 78.00p 73.75p 75.00p 296431
06/03/2012 75.00p 78.28p 74.00p 74.50p 89382
05/03/2012 76.00p 76.00p 73.50p 75.00p 65952
02/03/2012 75.00p 76.00p 72.25p 74.50p 81115
01/03/2012 76.00p 76.50p 74.00p 74.50p 111620
29/02/2012 76.00p 77.75p 72.54p 75.50p 153586
28/02/2012 79.81p 79.81p 76.50p 76.50p 35765
27/02/2012 78.00p 79.96p 76.50p 77.00p 45976
24/02/2012 78.00p 78.00p 76.00p 76.50p 28495
23/02/2012 78.00p 79.25p 77.00p 77.00p 55693
22/02/2012 79.00p 79.50p 78.75p 78.75p 9613
21/02/2012 79.50p 79.50p 78.00p 78.00p 19369
20/02/2012 78.00p 80.00p 77.30p 79.50p 1803226
17/02/2012 80.00p 80.00p 76.00p 77.00p 197251
16/02/2012 78.50p 78.70p 77.00p 77.50p 22177
15/02/2012 78.50p 78.97p 78.25p 78.25p 3318
14/02/2012 80.00p 80.00p 77.50p 77.50p 34495
13/02/2012 79.00p 80.00p 77.76p 79.00p 29221
10/02/2012 78.00p 80.95p 76.50p 78.50p 133843
09/02/2012 79.00p 79.92p 78.00p 78.00p 49914
08/02/2012 79.00p 79.00p 78.00p 78.00p 67876
07/02/2012 77.50p 79.94p 77.00p 78.00p 51627
06/02/2012 81.00p 81.00p 76.00p 77.25p 158267
03/02/2012 78.50p 80.75p 77.60p 79.87p 182373
02/02/2012 79.70p 80.74p 78.00p 78.00p 65001
01/02/2012 78.00p 79.95p 76.50p 76.50p 30044
31/01/2012 78.00p 80.00p 78.00p 78.75p 140115
30/01/2012 80.50p 80.50p 78.00p 78.00p 48606
27/01/2012 80.00p 81.48p 78.00p 78.00p 18486
26/01/2012 81.00p 85.00p 80.00p 80.75p 397145
25/01/2012 82.00p 82.00p 79.94p 80.50p 119779
24/01/2012 81.00p 83.00p 79.90p 80.50p 332319
23/01/2012 81.00p 82.00p 80.62p 80.62p 135468
20/01/2012 81.00p 81.50p 79.00p 79.00p 144528
19/01/2012 80.25p 81.00p 76.50p 76.50p 132448
18/01/2012 80.00p 80.50p 78.56p 79.25p 43302
17/01/2012 80.00p 81.00p 77.30p 79.50p 57551
16/01/2012 76.25p 79.30p 75.89p 76.00p 66060
13/01/2012 77.39p 78.00p 77.39p 78.00p 17658
12/01/2012 76.00p 78.49p 75.66p 76.25p 17460
11/01/2012 77.00p 78.49p 76.21p 77.50p 17710
10/01/2012 78.00p 79.38p 78.00p 78.50p 11395
09/01/2012 81.95p 82.00p 78.50p 79.00p 18311
06/01/2012 82.00p 82.00p 78.00p 80.00p 56824
05/01/2012 79.00p 82.00p 77.93p 80.25p 23713
04/01/2012 83.05p 83.05p 79.76p 80.00p 7500
03/01/2012 80.00p 84.00p 80.00p 81.00p 16094
30/12/2011 84.00p 84.00p 81.63p 81.63p 2000
29/12/2011 82.00p 83.05p 81.63p 81.63p 0
28/12/2011 82.00p 83.05p 81.63p 81.63p 10300
23/12/2011 80.00p 80.00p 78.22p 79.50p 10803
22/12/2011 79.10p 80.00p 78.00p 79.00p 23693
21/12/2011 80.00p 80.00p 78.99p 79.50p 27362
20/12/2011 79.75p 79.75p 79.50p 79.50p 5000
19/12/2011 81.90p 81.90p 80.50p 80.50p 7600
16/12/2011 81.90p 81.90p 78.10p 80.00p 4648
15/12/2011 83.00p 85.00p 79.00p 81.00p 74951
14/12/2011 86.00p 86.00p 84.25p 84.25p 45542
13/12/2011 89.00p 89.58p 86.10p 86.50p 25826
12/12/2011 90.00p 93.12p 90.00p 90.00p 31195
09/12/2011 92.00p 95.00p 90.50p 92.00p 149999
08/12/2011 94.00p 95.65p 92.86p 93.25p 19097
07/12/2011 90.00p 93.86p 87.00p 90.00p 89993
06/12/2011 90.00p 93.00p 89.67p 93.00p 32113
05/12/2011 88.75p 89.00p 86.65p 87.00p 31925
02/12/2011 90.00p 90.00p 86.28p 86.50p 12084
01/12/2011 90.00p 93.50p 88.00p 88.00p 0
30/11/2011 90.00p 93.50p 88.00p 88.50p 39953
29/11/2011 89.00p 93.50p 89.00p 91.50p 4002
28/11/2011 89.45p 91.25p 89.45p 91.25p 8901
25/11/2011 90.45p 93.15p 90.45p 92.25p 8500
24/11/2011 90.00p 93.00p 90.00p 91.50p 35000
23/11/2011 90.00p 91.95p 89.00p 90.75p 68128
22/11/2011 91.00p 92.90p 90.00p 90.50p 83920
21/11/2011 90.00p 92.60p 90.00p 92.00p 14456
18/11/2011 92.00p 92.60p 90.00p 91.50p 33741
17/11/2011 91.00p 92.50p 91.00p 92.50p 104620
16/11/2011 92.25p 92.50p 90.00p 92.50p 149108
15/11/2011 91.00p 92.00p 88.50p 91.25p 43577
14/11/2011 95.25p 97.60p 87.05p 89.38p 69859
11/11/2011 95.86p 97.62p 95.86p 97.62p 11048
10/11/2011 96.25p 96.50p 96.25p 96.50p 1839
09/11/2011 96.00p 99.00p 95.00p 95.00p 46103
08/11/2011 98.00p 101.00p 94.02p 99.50p 67309
07/11/2011 90.00p 94.38p 90.00p 94.38p 32788
04/11/2011 90.00p 93.00p 90.00p 91.50p 594045
03/11/2011 77.00p 97.00p 75.00p 92.00p 1078973
02/11/2011 75.00p 77.00p 75.00p 75.00p 23250
01/11/2011 73.00p 76.75p 73.00p 76.75p 38000
31/10/2011 72.03p 72.50p 69.60p 71.25p 24440
28/10/2011 70.00p 70.00p 70.00p 70.00p 5000
27/10/2011 71.22p 71.42p 68.97p 70.00p 27350
26/10/2011 71.00p 71.22p 69.00p 70.50p 18104
25/10/2011 73.00p 73.50p 73.00p 73.50p 1050
24/10/2011 73.00p 75.00p 73.00p 74.50p 26040
21/10/2011 78.00p 78.00p 66.00p 74.37p 184528
20/10/2011 78.53p 79.00p 78.50p 78.50p 0
19/10/2011 78.53p 79.00p 78.53p 79.00p 6750
18/10/2011 80.34p 80.40p 79.25p 79.25p 22750
17/10/2011 80.90p 80.90p 79.25p 79.25p 100034
14/10/2011 79.00p 80.02p 78.42p 79.50p 75832
13/10/2011 75.75p 79.00p 75.00p 76.63p 122000
12/10/2011 72.00p 74.00p 71.72p 73.75p 56300
11/10/2011 70.25p 70.25p 66.89p 69.75p 61717

*Close Price adjusted for both dividends and splits