Immupharma (IMM) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
17/07/2023 2.05p 2.34p 2.02p 2.34p 1647891
14/07/2023 2.12p 2.39p 2.00p 2.06p 2212897
13/07/2023 2.15p 2.40p 2.09p 2.31p 993601
12/07/2023 2.30p 2.50p 2.20p 2.25p 323681
11/07/2023 2.30p 2.39p 2.22p 2.25p 729362
10/07/2023 2.39p 2.49p 2.30p 2.31p 710396
07/07/2023 2.33p 2.49p 2.23p 2.28p 591400
06/07/2023 2.39p 2.49p 2.27p 2.28p 751579
05/07/2023 2.50p 2.50p 2.23p 2.29p 1834355
04/07/2023 2.36p 2.47p 2.21p 2.30p 1725886
03/07/2023 2.36p 2.45p 2.25p 2.42p 1233744
30/06/2023 2.44p 2.46p 2.22p 2.34p 699998
29/06/2023 2.01p 2.37p 2.01p 2.22p 469848
28/06/2023 2.10p 2.48p 2.00p 2.10p 1506593
27/06/2023 2.20p 2.25p 2.10p 2.10p 525179
26/06/2023 2.46p 2.50p 2.16p 2.26p 1820002
23/06/2023 2.51p 2.55p 2.28p 2.35p 2016741
22/06/2023 2.91p 2.99p 2.50p 2.50p 5456238
21/06/2023 3.02p 3.19p 2.95p 2.98p 900556
20/06/2023 3.10p 3.37p 3.05p 3.05p 1606478
19/06/2023 3.47p 3.80p 3.13p 3.35p 6103614
16/06/2023 3.20p 3.78p 3.01p 3.35p 986263
15/06/2023 3.15p 3.25p 3.01p 3.24p 1117378
14/06/2023 3.20p 3.37p 3.01p 3.28p 938453
13/06/2023 3.10p 3.35p 3.03p 3.22p 1296870
12/06/2023 3.20p 3.53p 3.10p 3.10p 1809078
09/06/2023 3.20p 3.44p 3.20p 3.20p 463541
08/06/2023 3.35p 3.64p 3.20p 3.20p 473195
07/06/2023 3.48p 3.55p 3.21p 3.37p 1532965
06/06/2023 3.20p 3.60p 3.00p 3.42p 2686652
05/06/2023 3.22p 3.35p 3.00p 3.07p 607729
02/06/2023 3.20p 3.29p 3.00p 3.17p 1070551
01/06/2023 2.97p 3.35p 2.90p 3.13p 1127633
31/05/2023 3.08p 3.16p 2.91p 3.05p 788594
30/05/2023 3.02p 3.31p 2.91p 3.11p 211582
26/05/2023 3.10p 3.11p 2.91p 3.01p 280236
25/05/2023 3.00p 3.19p 2.91p 3.11p 252907
24/05/2023 3.04p 3.19p 2.91p 3.10p 1298672
23/05/2023 3.30p 3.39p 3.01p 3.11p 422171
22/05/2023 3.15p 3.27p 3.01p 3.20p 541219
19/05/2023 3.37p 3.33p 3.02p 3.21p 93379
18/05/2023 3.37p 3.75p 3.11p 3.35p 3511130
17/05/2023 3.48p 3.50p 2.89p 3.07p 1987118
16/05/2023 2.76p 3.49p 2.61p 3.33p 4722347
15/05/2023 2.59p 2.96p 2.54p 2.89p 1834108
12/05/2023 2.70p 2.88p 2.59p 2.60p 382591
11/05/2023 2.70p 2.75p 2.32p 2.71p 3458360
10/05/2023 2.80p 2.98p 2.72p 2.89p 1383150
09/05/2023 2.87p 2.98p 2.76p 2.82p 569028
05/05/2023 2.81p 3.38p 2.70p 2.84p 1881295
04/05/2023 2.97p 3.40p 2.81p 2.96p 528320
03/05/2023 2.98p 3.19p 2.81p 3.10p 458708
02/05/2023 3.39p 3.39p 2.90p 2.90p 1171129
28/04/2023 3.00p 3.21p 2.82p 3.06p 479075
27/04/2023 2.95p 3.23p 2.82p 3.01p 1085814
26/04/2023 2.85p 3.25p 2.71p 3.00p 1437037
25/04/2023 2.79p 3.21p 2.71p 2.98p 2098071
24/04/2023 2.90p 3.26p 2.70p 2.86p 786288
21/04/2023 2.90p 3.24p 2.71p 2.80p 1866890
20/04/2023 3.00p 3.15p 2.77p 3.05p 1227173
19/04/2023 3.00p 3.30p 3.00p 3.06p 3527808
18/04/2023 3.42p 3.69p 2.70p 2.95p 6210070
17/04/2023 2.96p 3.70p 2.96p 3.42p 7927400
14/04/2023 2.50p 3.30p 2.37p 2.95p 7755305
13/04/2023 2.44p 2.50p 2.31p 2.42p 1293462
12/04/2023 2.29p 2.57p 2.11p 2.45p 5109457
11/04/2023 2.00p 2.30p 1.91p 2.15p 1149700
06/04/2023 1.80p 2.00p 1.80p 1.95p 3387805
05/04/2023 1.90p 1.98p 1.80p 1.89p 1750937
04/04/2023 1.83p 1.98p 1.81p 1.90p 857592
03/04/2023 1.95p 2.40p 1.85p 1.91p 1889727
31/03/2023 2.06p 2.40p 1.92p 2.16p 307994
30/03/2023 2.06p 2.40p 1.91p 2.13p 150916
29/03/2023 2.00p 2.40p 1.85p 2.15p 640036
28/03/2023 2.05p 2.40p 1.80p 2.05p 833831
27/03/2023 2.01p 2.40p 1.80p 2.21p 3621869
24/03/2023 1.90p 1.90p 1.76p 1.83p 650761
23/03/2023 1.90p 1.93p 1.80p 1.85p 1184729
22/03/2023 1.98p 1.98p 1.61p 1.90p 436526
21/03/2023 1.75p 2.00p 1.56p 1.74p 1069332
20/03/2023 2.00p 2.00p 1.70p 1.75p 450052
17/03/2023 2.00p 2.14p 1.70p 1.89p 363351
16/03/2023 1.90p 2.20p 1.80p 2.20p 1537279
15/03/2023 1.91p 2.09p 1.80p 1.90p 1038642
14/03/2023 1.90p 2.01p 1.80p 2.00p 399600
13/03/2023 2.00p 2.19p 1.80p 1.85p 524791
10/03/2023 1.80p 2.09p 1.66p 1.90p 928773
09/03/2023 2.12p 2.10p 1.86p 1.90p 545880
08/03/2023 2.12p 2.50p 1.90p 2.15p 866282
07/03/2023 2.32p 2.32p 1.92p 1.98p 3137816
06/03/2023 2.40p 2.75p 2.05p 2.32p 3457677
03/03/2023 2.10p 2.29p 2.08p 2.29p 1195106
02/03/2023 2.20p 2.49p 2.10p 2.28p 1214930
01/03/2023 2.30p 2.49p 2.20p 2.35p 445998
28/02/2023 2.31p 2.35p 2.21p 2.35p 275079
27/02/2023 2.31p 2.49p 2.05p 2.35p 726727
24/02/2023 2.24p 2.49p 2.01p 2.27p 571778
23/02/2023 2.25p 2.40p 2.15p 2.20p 206606
22/02/2023 2.20p 2.34p 2.01p 2.12p 1733418
21/02/2023 2.15p 2.50p 2.10p 2.10p 513665
20/02/2023 2.17p 2.30p 2.11p 2.17p 1003416
17/02/2023 2.10p 2.50p 2.10p 2.28p 446346
16/02/2023 2.15p 2.30p 2.10p 2.20p 870371
15/02/2023 2.30p 2.39p 2.20p 2.28p 159980
14/02/2023 2.30p 2.50p 2.15p 2.33p 384699
13/02/2023 2.25p 2.34p 2.10p 2.33p 590865
10/02/2023 2.45p 2.53p 2.26p 2.35p 633116
09/02/2023 2.45p 2.60p 2.33p 2.35p 728864
08/02/2023 2.50p 2.60p 2.31p 2.38p 1777119
07/02/2023 2.50p 2.56p 2.37p 2.50p 1155794
06/02/2023 3.20p 3.48p 2.29p 2.65p 10732365
03/02/2023 2.57p 2.71p 2.53p 2.63p 530065
02/02/2023 2.60p 2.85p 2.51p 2.85p 369195
01/02/2023 2.70p 2.80p 2.56p 2.65p 782943
31/01/2023 2.70p 3.20p 2.61p 2.73p 1078679
30/01/2023 2.90p 2.94p 2.70p 2.70p 1081765
27/01/2023 2.95p 3.20p 2.86p 2.98p 2218079
26/01/2023 2.92p 3.20p 2.81p 3.02p 622333
25/01/2023 2.74p 3.29p 2.64p 3.08p 4798479
24/01/2023 2.54p 2.84p 2.37p 2.72p 407401
23/01/2023 2.64p 2.70p 2.02p 2.60p 980296
20/01/2023 2.25p 2.76p 2.25p 2.63p 1907760
19/01/2023 2.25p 2.50p 2.11p 2.35p 237537
18/01/2023 2.44p 2.70p 2.20p 2.20p 2765469
17/01/2023 2.65p 3.00p 2.40p 2.71p 2387775
16/01/2023 2.40p 2.65p 2.19p 2.55p 3276013
13/01/2023 2.10p 2.51p 2.00p 2.40p 4229705
12/01/2023 2.00p 2.14p 1.91p 2.08p 1552715
11/01/2023 1.97p 2.17p 1.91p 2.08p 1213875
10/01/2023 2.08p 2.18p 2.00p 2.10p 511708
09/01/2023 2.15p 2.39p 1.85p 2.08p 2077596
06/01/2023 2.25p 2.47p 2.15p 2.40p 1975175
05/01/2023 2.60p 2.60p 2.00p 2.20p 4787452
04/01/2023 1.95p 2.94p 1.90p 2.60p 10098878
03/01/2023 1.80p 1.99p 1.75p 1.90p 2724598
30/12/2022 1.71p 1.92p 1.70p 1.84p 995930
29/12/2022 1.80p 1.92p 1.70p 1.88p 1830409
28/12/2022 1.70p 2.00p 1.66p 1.80p 5486744
23/12/2022 1.75p 1.82p 1.70p 1.75p 403077
22/12/2022 1.80p 1.95p 1.65p 1.89p 8864028
21/12/2022 1.60p 1.70p 1.54p 1.64p 8170709
20/12/2022 1.65p 1.76p 1.59p 1.68p 2229557
19/12/2022 1.78p 1.78p 1.50p 1.67p 8062745
16/12/2022 2.05p 2.25p 1.36p 1.59p 10014913
15/12/2022 2.05p 2.25p 2.05p 2.05p 406636
14/12/2022 2.03p 2.27p 2.03p 2.05p 614720
13/12/2022 2.10p 2.14p 2.00p 2.06p 1131338
12/12/2022 2.10p 2.15p 2.07p 2.15p 605963
09/12/2022 2.20p 2.20p 2.10p 2.12p 934955
08/12/2022 2.17p 2.31p 2.13p 2.31p 258687
07/12/2022 2.15p 2.19p 2.13p 2.14p 393422
06/12/2022 2.30p 2.30p 2.15p 2.18p 219910
05/12/2022 2.33p 2.47p 2.20p 2.34p 146871
02/12/2022 2.20p 2.39p 2.15p 2.34p 547965
01/12/2022 2.16p 2.47p 2.16p 2.18p 379980
30/11/2022 2.25p 2.47p 2.20p 2.31p 999606
29/11/2022 2.22p 2.39p 2.20p 2.25p 490945
28/11/2022 2.30p 2.31p 2.10p 2.26p 910371
25/11/2022 2.25p 2.47p 2.25p 2.28p 242611
24/11/2022 2.30p 2.40p 2.16p 2.37p 976074
23/11/2022 2.20p 2.48p 2.20p 2.36p 361569
22/11/2022 2.50p 2.50p 2.20p 2.31p 1063546
21/11/2022 2.50p 2.80p 2.40p 2.54p 2551097
18/11/2022 2.40p 2.60p 2.39p 2.50p 2022414
17/11/2022 2.47p 2.63p 2.36p 2.50p 2751499
16/11/2022 2.30p 2.70p 2.30p 2.50p 662586
15/11/2022 2.60p 2.61p 2.40p 2.40p 1810050
14/11/2022 2.70p 3.00p 2.40p 2.60p 3413245
11/11/2022 3.50p 3.98p 2.52p 2.84p 5411012
10/11/2022 3.31p 3.31p 3.16p 3.31p 257633
09/11/2022 3.30p 3.50p 3.26p 3.41p 585986
08/11/2022 3.67p 3.67p 3.16p 3.58p 773263
07/11/2022 3.30p 4.00p 3.13p 3.58p 1259971
04/11/2022 3.47p 3.61p 3.19p 3.61p 295342
03/11/2022 3.44p 3.57p 3.32p 3.57p 618183
02/11/2022 3.55p 3.59p 3.00p 3.43p 194277
01/11/2022 3.55p 3.80p 3.41p 3.50p 2292039
31/10/2022 3.70p 4.00p 3.66p 3.80p 462516
28/10/2022 3.50p 3.90p 3.50p 3.75p 917998
27/10/2022 3.60p 4.10p 3.42p 3.60p 1886394
26/10/2022 3.30p 4.04p 3.00p 3.61p 3632760
25/10/2022 3.04p 3.29p 2.80p 3.00p 2377962
24/10/2022 2.88p 3.16p 2.66p 3.08p 1425442
21/10/2022 3.18p 3.18p 2.63p 2.78p 2562087
20/10/2022 2.92p 2.95p 2.79p 2.94p 764645
19/10/2022 2.86p 3.00p 2.75p 2.80p 425653
18/10/2022 2.96p 3.05p 2.81p 2.94p 482449
17/10/2022 3.00p 3.29p 2.81p 3.00p 165634
14/10/2022 2.99p 3.27p 2.73p 3.11p 1889849
13/10/2022 3.20p 3.30p 2.75p 2.98p 1461259
12/10/2022 2.92p 3.08p 2.82p 3.05p 441951
11/10/2022 3.00p 3.24p 2.70p 3.00p 2635156
10/10/2022 2.80p 3.30p 2.80p 3.03p 3760912
07/10/2022 2.70p 2.95p 2.65p 2.74p 1039749
06/10/2022 2.56p 2.96p 2.51p 2.81p 2379340
05/10/2022 2.70p 2.95p 2.63p 2.75p 2356998
04/10/2022 2.84p 2.88p 2.57p 2.81p 2024058
03/10/2022 2.90p 3.13p 2.61p 2.82p 2653112
30/09/2022 2.83p 3.40p 2.63p 3.05p 9579737
29/09/2022 2.70p 2.89p 2.32p 2.84p 3966463

*Close Price adjusted for both dividends and splits