Immupharma (IMM) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
03/06/2020 15.65p 16.30p 15.25p 15.58p 530155
02/06/2020 15.00p 16.34p 15.00p 15.28p 374401
29/05/2020 15.15p 16.10p 14.94p 16.10p 346332
28/05/2020 15.05p 15.80p 14.70p 15.40p 707928
27/05/2020 15.00p 16.67p 15.00p 15.70p 304104
26/05/2020 16.05p 16.50p 15.45p 16.35p 495875
25/05/2020 16.20p 16.50p 14.80p 16.10p 1328367
22/05/2020 16.20p 16.50p 14.80p 16.10p 1328367
21/05/2020 16.05p 16.10p 14.50p 15.50p 857505
20/05/2020 16.50p 16.91p 16.00p 16.55p 716729
19/05/2020 16.30p 17.34p 16.30p 17.23p 485684
18/05/2020 17.00p 17.92p 15.86p 17.35p 1762725
15/05/2020 18.75p 18.75p 16.06p 16.78p 2112398
14/05/2020 16.50p 21.39p 16.00p 17.30p 18060787
13/05/2020 14.10p 14.80p 13.00p 14.30p 684663
12/05/2020 14.00p 14.65p 13.49p 14.52p 710538
11/05/2020 13.50p 14.55p 13.20p 13.90p 991482
08/05/2020 12.65p 13.54p 12.45p 13.10p 557580
07/05/2020 12.65p 13.54p 12.45p 13.10p 557580
06/05/2020 12.50p 13.52p 12.50p 12.83p 414447
05/05/2020 13.25p 13.86p 12.62p 13.03p 185686
04/05/2020 13.60p 13.75p 12.40p 13.05p 406033
01/05/2020 13.30p 13.90p 12.25p 12.75p 575870
30/04/2020 14.50p 15.99p 12.60p 13.55p 4117159
29/04/2020 12.80p 13.60p 12.50p 12.50p 593112
28/04/2020 13.05p 13.40p 12.69p 13.25p 299175
27/04/2020 13.15p 14.09p 12.66p 13.08p 477270
24/04/2020 13.60p 14.02p 13.32p 13.63p 186659
23/04/2020 15.05p 15.10p 13.05p 13.58p 1018440
22/04/2020 16.00p 16.50p 15.33p 15.33p 883381
21/04/2020 15.40p 15.96p 14.91p 15.30p 343587
20/04/2020 15.00p 15.61p 14.14p 15.35p 492424
17/04/2020 13.50p 15.50p 13.50p 14.73p 674240
16/04/2020 13.65p 14.99p 12.68p 14.55p 565881
15/04/2020 12.40p 15.35p 11.89p 13.60p 4087549
14/04/2020 10.60p 12.85p 9.87p 11.38p 1237420
09/04/2020 10.25p 10.90p 9.42p 10.13p 227828
08/04/2020 10.30p 10.90p 9.80p 10.00p 264925
07/04/2020 9.90p 10.83p 9.48p 9.90p 428100
06/04/2020 10.00p 10.68p 9.25p 9.25p 333606
03/04/2020 9.40p 9.74p 9.18p 9.40p 242243
02/04/2020 10.20p 10.35p 9.05p 9.68p 665783
01/04/2020 10.40p 10.70p 9.60p 10.03p 726160
31/03/2020 10.28p 11.33p 9.21p 10.00p 507817
30/03/2020 11.00p 12.55p 9.95p 9.95p 1258555
27/03/2020 10.50p 11.00p 9.61p 10.69p 758252
26/03/2020 9.10p 10.36p 9.10p 9.98p 415482
25/03/2020 8.40p 9.50p 8.37p 8.72p 490639
24/03/2020 9.40p 9.40p 8.02p 8.16p 419328
23/03/2020 8.77p 8.97p 8.17p 8.46p 241072
20/03/2020 7.60p 9.99p 7.60p 9.00p 587499
19/03/2020 7.03p 8.65p 7.60p 8.40p 33361
18/03/2020 7.03p 8.99p 7.01p 7.52p 770419
17/03/2020 8.01p 8.90p 7.25p 7.26p 676761
16/03/2020 9.56p 9.56p 7.77p 8.30p 672047
13/03/2020 10.00p 10.93p 9.75p 9.76p 219865
12/03/2020 10.94p 11.43p 9.20p 9.75p 668712
11/03/2020 11.30p 11.64p 10.52p 10.76p 589787
10/03/2020 11.50p 12.80p 11.30p 11.30p 401802
09/03/2020 12.20p 12.60p 11.00p 11.25p 1006871
06/03/2020 12.02p 12.90p 11.20p 12.40p 407640
05/03/2020 12.40p 12.94p 11.90p 12.00p 746572
04/03/2020 12.38p 13.00p 12.00p 12.00p 607847
03/03/2020 12.02p 13.21p 12.00p 12.41p 768848
02/03/2020 13.00p 13.00p 12.45p 12.45p 91007
28/02/2020 12.26p 13.10p 11.50p 13.10p 817813
27/02/2020 12.96p 13.65p 12.18p 13.56p 435411
26/02/2020 13.50p 13.81p 12.54p 12.96p 294591
25/02/2020 14.02p 14.98p 13.50p 13.50p 827174
24/02/2020 15.50p 15.50p 14.00p 14.54p 506084
21/02/2020 15.30p 16.45p 15.05p 16.00p 600023
20/02/2020 14.62p 15.98p 14.62p 15.45p 320587
19/02/2020 14.78p 15.91p 14.06p 15.16p 2747453
18/02/2020 13.62p 15.50p 13.60p 14.80p 1373021
17/02/2020 14.60p 15.49p 13.60p 14.15p 637140
14/02/2020 15.02p 15.70p 13.87p 14.50p 728222
13/02/2020 17.00p 17.75p 15.14p 15.60p 633122
12/02/2020 14.98p 18.00p 14.39p 18.00p 1534637
11/02/2020 14.38p 15.00p 14.05p 15.00p 1064610
10/02/2020 13.40p 14.75p 13.27p 14.50p 754981
07/02/2020 14.40p 14.81p 13.26p 13.70p 691327
06/02/2020 16.98p 18.75p 13.02p 14.03p 1868695
05/02/2020 13.54p 15.00p 13.46p 15.00p 112020
04/02/2020 13.20p 14.10p 12.92p 13.85p 351236
03/02/2020 13.50p 14.19p 12.40p 13.55p 730231
31/01/2020 13.74p 14.75p 13.50p 14.75p 307773
30/01/2020 13.70p 14.45p 13.50p 14.45p 346246
29/01/2020 13.96p 13.96p 13.50p 13.59p 185928
28/01/2020 13.60p 13.90p 13.56p 13.77p 79923
27/01/2020 14.50p 15.00p 13.60p 13.80p 303909
24/01/2020 14.06p 15.00p 13.62p 15.00p 178438
23/01/2020 14.40p 14.40p 13.55p 13.89p 152392
22/01/2020 14.50p 14.90p 14.09p 14.90p 155318
21/01/2020 14.02p 14.80p 14.00p 14.75p 157174
20/01/2020 14.80p 14.80p 14.02p 14.40p 237444
17/01/2020 14.60p 15.42p 14.08p 14.70p 242885
16/01/2020 14.40p 14.68p 13.60p 14.35p 229753
15/01/2020 15.00p 15.00p 13.55p 14.22p 418079
14/01/2020 15.02p 15.75p 14.26p 14.31p 1128146
13/01/2020 16.00p 16.10p 15.19p 15.65p 610334
10/01/2020 17.50p 17.50p 16.02p 16.15p 337819
09/01/2020 16.80p 16.89p 16.02p 16.50p 260808
08/01/2020 16.70p 17.44p 16.10p 16.80p 363786
07/01/2020 16.90p 17.74p 15.85p 16.06p 300617
06/01/2020 16.40p 17.43p 15.78p 16.69p 614865
03/01/2020 15.50p 17.36p 15.24p 16.37p 1628195
02/01/2020 16.46p 16.91p 15.70p 15.70p 730373
31/12/2019 16.10p 16.67p 15.70p 16.00p 228954
30/12/2019 16.80p 17.00p 16.00p 16.40p 421769
27/12/2019 17.00p 17.00p 16.10p 16.30p 387826
24/12/2019 16.74p 16.74p 15.56p 16.08p 83070
23/12/2019 17.20p 17.20p 15.22p 16.25p 809143
20/12/2019 15.94p 17.00p 15.13p 16.90p 375884
19/12/2019 16.20p 16.81p 15.00p 15.94p 1315807
18/12/2019 17.00p 17.90p 16.00p 16.95p 838240
17/12/2019 18.80p 18.85p 16.60p 16.60p 1280732
16/12/2019 17.60p 19.41p 17.30p 18.30p 2573077
13/12/2019 17.50p 19.75p 17.00p 18.35p 2753208
12/12/2019 17.80p 18.75p 17.03p 17.85p 1291446
11/12/2019 18.22p 21.64p 15.30p 18.50p 5741303
10/12/2019 20.00p 21.00p 17.00p 17.75p 2225439
09/12/2019 21.00p 22.13p 19.58p 20.75p 1718667
06/12/2019 21.05p 22.95p 20.96p 22.00p 1691095
05/12/2019 21.75p 22.50p 20.10p 21.00p 768042
04/12/2019 20.80p 23.00p 19.35p 21.28p 1812319
03/12/2019 22.30p 22.75p 19.00p 20.90p 3320159
02/12/2019 21.30p 27.75p 18.25p 21.50p 6549240
29/11/2019 29.80p 32.20p 20.65p 21.00p 18128416
28/11/2019 13.32p 30.90p 11.18p 28.00p 34383628
27/11/2019 7.30p 7.30p 6.91p 7.05p 1298381
26/11/2019 8.60p 8.60p 7.30p 7.30p 637641
25/11/2019 7.51p 8.60p 7.50p 8.60p 344203
22/11/2019 7.81p 8.30p 7.50p 7.50p 279956
21/11/2019 7.52p 7.92p 7.52p 7.60p 74538
20/11/2019 7.81p 8.10p 7.65p 7.75p 311022
19/11/2019 7.51p 7.73p 7.50p 7.50p 105608
18/11/2019 7.98p 8.55p 7.70p 7.70p 383933
15/11/2019 7.81p 8.41p 7.77p 8.41p 226452
14/11/2019 7.51p 8.05p 7.51p 8.05p 148823
13/11/2019 7.62p 8.10p 7.50p 7.50p 115760
12/11/2019 8.49p 8.81p 7.41p 7.85p 547732
11/11/2019 8.01p 8.55p 7.33p 7.50p 929822
08/11/2019 8.89p 8.89p 8.43p 8.43p 328
07/11/2019 8.13p 8.75p 8.01p 8.75p 295084
06/11/2019 8.36p 8.85p 8.01p 8.38p 303055
05/11/2019 8.68p 9.00p 8.21p 9.00p 202440
04/11/2019 8.50p 9.10p 8.17p 8.84p 467688
01/11/2019 8.50p 9.10p 8.50p 9.00p 699350
31/10/2019 8.71p 9.03p 8.50p 8.55p 887600
30/10/2019 8.99p 9.40p 8.50p 9.40p 856123
29/10/2019 9.11p 9.40p 8.90p 8.90p 662266
28/10/2019 9.40p 9.41p 9.20p 9.20p 58328
25/10/2019 9.46p 9.56p 9.30p 9.56p 155215
24/10/2019 9.78p 9.78p 9.32p 9.78p 72229
23/10/2019 9.71p 9.98p 9.71p 9.98p 77514
22/10/2019 9.54p 9.88p 9.36p 9.88p 236021
21/10/2019 9.20p 9.83p 9.20p 9.83p 153479
18/10/2019 9.10p 9.78p 9.10p 9.78p 149486
17/10/2019 9.72p 9.78p 9.10p 9.78p 433652
16/10/2019 9.50p 9.98p 9.50p 9.98p 101024
15/10/2019 9.51p 9.98p 9.50p 9.98p 179627
14/10/2019 9.60p 9.93p 9.60p 9.70p 42829
11/10/2019 9.60p 9.86p 9.60p 9.70p 267511
10/10/2019 9.81p 10.30p 9.60p 10.30p 108503
09/10/2019 9.61p 10.44p 9.60p 10.44p 131732
08/10/2019 9.71p 10.21p 9.70p 9.96p 119956
07/10/2019 9.70p 10.50p 9.70p 10.03p 92055
04/10/2019 9.72p 10.98p 9.72p 10.45p 106945
03/10/2019 9.80p 10.50p 9.80p 10.50p 541250
02/10/2019 10.00p 10.45p 9.70p 10.45p 308789
01/10/2019 9.41p 10.90p 9.41p 10.90p 455121
30/09/2019 9.71p 10.12p 9.11p 9.70p 1119179
27/09/2019 9.73p 10.35p 9.51p 10.35p 235373
26/09/2019 9.89p 10.25p 9.54p 10.25p 527873
25/09/2019 9.99p 10.98p 9.85p 10.15p 408745
24/09/2019 9.71p 10.90p 9.67p 10.46p 263485
23/09/2019 9.40p 10.28p 9.40p 9.83p 1027776
20/09/2019 9.31p 9.99p 9.31p 9.68p 1363892
19/09/2019 9.31p 9.99p 9.31p 9.72p 635060
18/09/2019 9.94p 10.81p 9.32p 9.38p 145733
17/09/2019 9.22p 10.25p 9.17p 10.25p 758449
16/09/2019 9.69p 10.10p 9.36p 9.43p 423376
13/09/2019 9.61p 10.18p 9.26p 9.44p 419488
12/09/2019 9.67p 9.98p 9.21p 9.60p 301043
11/09/2019 9.61p 9.95p 9.48p 9.50p 402386
10/09/2019 9.86p 10.14p 9.46p 9.46p 221447
09/09/2019 10.00p 10.46p 9.89p 10.00p 587897
06/09/2019 10.93p 10.93p 9.39p 10.23p 103424
05/09/2019 9.35p 10.11p 9.21p 10.11p 463868
04/09/2019 9.57p 9.94p 9.21p 9.60p 95490
03/09/2019 9.69p 10.00p 9.25p 9.50p 795386
02/09/2019 9.51p 9.88p 9.51p 9.77p 408236
30/08/2019 9.66p 9.79p 9.55p 9.79p 153178
29/08/2019 9.85p 9.85p 9.56p 9.76p 370009
28/08/2019 10.32p 10.47p 9.66p 9.90p 416647
27/08/2019 9.68p 10.47p 9.68p 10.47p 2212141
23/08/2019 9.51p 9.86p 9.44p 9.75p 535636
22/08/2019 9.60p 9.69p 9.55p 9.69p 68350
21/08/2019 9.48p 9.61p 9.40p 9.50p 86439
20/08/2019 9.59p 9.67p 9.35p 9.51p 642636

*Close Price adjusted for both dividends and splits