Immupharma (IMM) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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