Immupharma (IMM) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
17/02/2010 76.00p 76.70p 72.00p 75.50p 202018
16/02/2010 77.00p 77.50p 75.00p 76.00p 42402
15/02/2010 78.00p 80.75p 77.00p 78.50p 92059
12/02/2010 79.00p 80.73p 78.00p 78.00p 21775
11/02/2010 78.00p 79.00p 76.10p 79.00p 73646
10/02/2010 80.00p 81.73p 79.00p 80.00p 17954
09/02/2010 83.00p 83.00p 78.06p 80.50p 91620
08/02/2010 83.00p 83.00p 81.00p 82.50p 33000
05/02/2010 85.00p 85.32p 83.00p 84.00p 23958
04/02/2010 85.00p 86.00p 82.64p 84.50p 130396
03/02/2010 82.00p 86.50p 81.17p 86.25p 356495
02/02/2010 85.00p 86.00p 82.00p 82.00p 166631
01/02/2010 88.00p 90.89p 85.00p 87.50p 25501
29/01/2010 94.00p 97.90p 87.16p 90.00p 198703
28/01/2010 99.00p 99.00p 95.17p 96.00p 13500
27/01/2010 97.00p 97.00p 95.00p 96.50p 45537
26/01/2010 97.00p 99.00p 96.33p 98.00p 54641
25/01/2010 97.00p 98.82p 96.00p 98.00p 13242
22/01/2010 98.00p 99.00p 97.04p 98.25p 107026
21/01/2010 98.00p 98.70p 96.89p 98.00p 41154
20/01/2010 98.00p 100.00p 97.00p 98.00p 769881
19/01/2010 97.00p 99.00p 94.18p 96.00p 26157
18/01/2010 97.00p 97.00p 94.00p 95.50p 73589
15/01/2010 94.00p 96.49p 94.00p 96.00p 132198
14/01/2010 97.75p 98.00p 94.00p 94.00p 53463
13/01/2010 95.00p 97.30p 93.88p 96.50p 25021
12/01/2010 95.00p 96.50p 95.00p 96.50p 24060
11/01/2010 96.25p 99.52p 95.00p 96.50p 141656
08/01/2010 96.50p 98.64p 96.50p 97.00p 491
07/01/2010 97.00p 99.52p 96.00p 96.50p 163250
06/01/2010 96.00p 98.48p 95.00p 98.25p 198031
05/01/2010 94.00p 97.50p 93.45p 96.00p 340253
04/01/2010 95.00p 95.02p 94.00p 95.00p 21009
31/12/2009 95.00p 96.64p 95.00p 95.25p 4566
30/12/2009 95.50p 95.50p 93.67p 95.00p 5351
29/12/2009 97.00p 97.64p 93.64p 95.50p 26341
24/12/2009 95.50p 96.64p 93.08p 96.00p 7448
23/12/2009 93.50p 96.50p 90.00p 95.50p 78709
22/12/2009 93.00p 93.00p 92.00p 92.00p 82421
21/12/2009 88.00p 93.00p 87.80p 92.50p 283327
18/12/2009 88.25p 89.67p 85.30p 86.00p 157330
17/12/2009 89.50p 89.75p 87.10p 89.00p 90328
16/12/2009 88.00p 90.00p 87.00p 88.25p 112883
15/12/2009 92.50p 95.00p 88.91p 89.50p 293029
14/12/2009 94.00p 94.00p 93.25p 93.50p 156250
11/12/2009 95.00p 95.04p 94.25p 94.50p 65558
10/12/2009 97.00p 97.16p 95.00p 96.25p 82317
09/12/2009 97.00p 98.55p 96.00p 96.50p 56621
08/12/2009 98.25p 99.25p 96.50p 96.50p 174718
07/12/2009 106.00p 106.00p 97.00p 97.00p 292659
04/12/2009 106.50p 106.50p 103.40p 104.25p 155474
03/12/2009 105.00p 110.24p 102.83p 104.50p 290163
02/12/2009 97.00p 103.00p 97.00p 101.75p 324357
01/12/2009 87.00p 100.00p 86.72p 96.50p 404297
30/11/2009 98.00p 98.00p 86.00p 88.00p 568243
27/11/2009 97.00p 100.50p 96.50p 98.00p 259476
26/11/2009 107.00p 107.00p 96.48p 97.50p 657377
25/11/2009 106.00p 107.03p 106.00p 107.00p 66232
24/11/2009 107.00p 108.00p 106.00p 107.00p 278993
23/11/2009 108.00p 110.00p 107.13p 107.75p 183949
20/11/2009 110.00p 113.75p 106.00p 107.00p 565770
19/11/2009 138.00p 143.00p 101.48p 109.75p 2992210
18/11/2009 126.00p 144.00p 121.80p 136.00p 513777
17/11/2009 120.00p 126.00p 118.00p 123.50p 205054
16/11/2009 118.00p 120.00p 116.01p 120.00p 94532
13/11/2009 117.00p 120.00p 116.11p 117.25p 246518
12/11/2009 113.00p 117.00p 108.50p 115.50p 191540
11/11/2009 110.00p 111.00p 108.50p 110.00p 928677
10/11/2009 108.50p 110.00p 108.50p 109.25p 184142
09/11/2009 110.00p 111.00p 109.50p 109.50p 51121
06/11/2009 112.00p 112.00p 110.00p 111.00p 151245
05/11/2009 112.00p 112.50p 111.25p 111.25p 377479
04/11/2009 112.50p 112.50p 111.50p 112.00p 187705
03/11/2009 110.75p 113.00p 110.75p 111.75p 211699
02/11/2009 110.50p 112.00p 110.50p 111.75p 129429
30/10/2009 112.00p 112.50p 111.75p 111.75p 298759
29/10/2009 109.00p 111.75p 105.00p 110.50p 374518
28/10/2009 110.50p 112.00p 106.50p 110.50p 242456
27/10/2009 109.00p 111.25p 109.00p 111.00p 370717
26/10/2009 107.00p 108.00p 106.00p 107.50p 101907
23/10/2009 110.00p 110.00p 108.00p 108.50p 201375
22/10/2009 110.00p 112.00p 107.00p 110.00p 100476
21/10/2009 115.00p 116.00p 113.00p 114.00p 462418
20/10/2009 113.50p 114.00p 113.50p 113.50p 250624
19/10/2009 113.00p 113.50p 107.50p 112.75p 430618
16/10/2009 100.00p 121.00p 100.00p 112.00p 750239
15/10/2009 92.00p 100.00p 92.00p 99.00p 307735
14/10/2009 87.00p 91.00p 87.00p 89.50p 152503
13/10/2009 82.00p 87.00p 81.00p 85.50p 352945
12/10/2009 80.00p 85.00p 78.00p 81.00p 396057
09/10/2009 84.00p 84.00p 80.50p 81.00p 267994
08/10/2009 86.00p 86.00p 84.00p 84.50p 85922
07/10/2009 87.00p 87.00p 85.00p 85.50p 247491
06/10/2009 86.00p 86.00p 84.00p 85.00p 38238
05/10/2009 89.00p 90.00p 84.00p 84.50p 193041
02/10/2009 91.00p 91.00p 87.25p 88.50p 115769
01/10/2009 89.00p 89.50p 89.00p 89.50p 57201
30/09/2009 90.00p 90.00p 87.00p 88.00p 82520
29/09/2009 92.00p 93.00p 90.00p 90.75p 131839
28/09/2009 91.00p 91.50p 91.00p 91.50p 19936
25/09/2009 92.00p 93.00p 92.00p 93.00p 30122
24/09/2009 94.25p 94.25p 93.25p 93.25p 3000
23/09/2009 93.00p 94.50p 92.50p 94.25p 127958
22/09/2009 93.00p 93.50p 91.00p 93.50p 25500
21/09/2009 98.00p 98.00p 94.00p 95.50p 36649

*Close Price adjusted for both dividends and splits