Immupharma (IMM) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
06/02/2018 133.50p 139.50p 130.50p 136.00p 675499
05/02/2018 130.00p 144.10p 129.00p 140.00p 2230478
02/02/2018 130.50p 132.00p 126.38p 132.00p 576053
01/02/2018 125.00p 139.55p 125.00p 129.00p 959386
31/01/2018 134.50p 134.50p 120.00p 128.50p 1478841
30/01/2018 135.00p 138.00p 131.00p 133.50p 650979
29/01/2018 138.50p 140.00p 132.38p 135.00p 1519062
26/01/2018 143.00p 143.00p 132.50p 135.50p 1328535
25/01/2018 154.00p 154.00p 120.77p 139.00p 1744240
24/01/2018 149.00p 153.00p 141.50p 152.00p 3916594
23/01/2018 173.00p 173.00p 155.50p 160.50p 631563
22/01/2018 181.50p 185.00p 163.74p 166.00p 812498
19/01/2018 173.00p 184.97p 171.50p 177.00p 1247294
18/01/2018 160.00p 172.75p 157.98p 168.50p 1878834
17/01/2018 158.00p 159.68p 151.13p 155.00p 310243
16/01/2018 160.00p 160.00p 151.00p 153.50p 515459
15/01/2018 164.00p 164.00p 157.00p 158.00p 224607
12/01/2018 164.50p 164.50p 156.50p 157.00p 209257
11/01/2018 162.00p 164.19p 155.00p 159.00p 290682
10/01/2018 163.00p 170.95p 149.66p 161.00p 879115
09/01/2018 171.50p 174.00p 146.70p 160.00p 1777295
08/01/2018 180.00p 187.00p 165.69p 174.00p 1028838
05/01/2018 189.00p 189.00p 175.00p 178.00p 705405
04/01/2018 190.00p 193.00p 180.13p 184.00p 501116
03/01/2018 189.00p 193.74p 180.46p 190.00p 613312
02/01/2018 175.00p 190.00p 174.50p 189.00p 708627
29/12/2017 171.75p 172.00p 167.00p 170.00p 196329
28/12/2017 170.00p 172.00p 167.75p 167.75p 429767
27/12/2017 159.00p 175.00p 158.75p 170.00p 452325
22/12/2017 156.75p 161.75p 149.75p 161.50p 161696
21/12/2017 155.25p 164.75p 150.00p 150.00p 514884
20/12/2017 153.25p 155.00p 135.00p 153.00p 831948
19/12/2017 165.00p 166.90p 153.25p 153.25p 433238
18/12/2017 164.50p 167.69p 160.00p 161.00p 280898
15/12/2017 163.50p 167.00p 161.25p 161.25p 446794
14/12/2017 160.00p 163.75p 154.25p 162.00p 436682
13/12/2017 159.75p 168.70p 152.50p 156.00p 538342
12/12/2017 169.00p 175.00p 154.69p 156.50p 733288
11/12/2017 148.00p 175.35p 147.50p 165.00p 803662
08/12/2017 131.50p 148.50p 130.50p 144.00p 568516
07/12/2017 129.00p 134.75p 129.00p 131.00p 270763
06/12/2017 128.00p 131.75p 126.50p 130.00p 412477
05/12/2017 130.75p 131.71p 128.00p 130.00p 472191
04/12/2017 129.00p 130.00p 125.52p 128.63p 369743
01/12/2017 123.50p 130.00p 121.92p 125.00p 291484
30/11/2017 126.25p 137.00p 115.70p 123.50p 529605
29/11/2017 130.00p 137.75p 125.00p 131.00p 455771
28/11/2017 115.00p 137.80p 112.16p 130.00p 1416803
27/11/2017 101.00p 118.00p 100.00p 110.50p 1055313
24/11/2017 99.50p 100.50p 97.95p 100.50p 118192
23/11/2017 98.00p 100.00p 97.50p 98.62p 139152
22/11/2017 99.00p 100.00p 97.31p 97.50p 51179
21/11/2017 98.50p 100.00p 97.00p 97.00p 123545
20/11/2017 98.50p 99.00p 96.00p 99.00p 92663
17/11/2017 99.75p 99.75p 96.25p 98.00p 149688
16/11/2017 96.25p 98.87p 95.50p 95.50p 139443
15/11/2017 98.00p 100.41p 96.27p 97.38p 394881
14/11/2017 101.00p 101.00p 97.50p 98.00p 203215
13/11/2017 99.00p 104.28p 96.00p 98.00p 427328
10/11/2017 99.00p 100.00p 97.25p 100.00p 396104
09/11/2017 97.00p 99.00p 95.54p 99.00p 217925
08/11/2017 94.50p 96.00p 94.25p 96.00p 153863
07/11/2017 94.50p 96.06p 93.25p 96.00p 143449
06/11/2017 96.00p 96.80p 93.66p 95.50p 297502
03/11/2017 96.75p 97.00p 94.69p 95.63p 529221
02/11/2017 98.75p 99.00p 93.00p 96.00p 896494
01/11/2017 96.00p 99.00p 93.50p 95.50p 167601
31/10/2017 96.00p 97.90p 93.39p 95.00p 190219
30/10/2017 91.00p 98.00p 89.21p 96.50p 293860
27/10/2017 95.00p 95.00p 81.41p 93.00p 638574
26/10/2017 97.25p 97.97p 90.00p 90.00p 246893
25/10/2017 99.00p 99.00p 95.50p 95.50p 193538
24/10/2017 96.00p 100.00p 96.00p 98.50p 375563
23/10/2017 101.00p 101.00p 96.87p 97.00p 440281
20/10/2017 96.50p 100.00p 95.70p 98.50p 370997
19/10/2017 96.00p 102.50p 96.00p 98.37p 293131
18/10/2017 102.00p 102.50p 96.38p 99.00p 492210
17/10/2017 92.00p 103.50p 90.00p 102.00p 1232735
16/10/2017 90.00p 91.60p 89.50p 90.63p 158850
13/10/2017 89.50p 91.00p 86.75p 89.00p 257279
12/10/2017 92.00p 92.00p 87.50p 87.88p 182552
11/10/2017 90.00p 91.50p 85.00p 89.00p 276271
10/10/2017 94.00p 95.00p 92.00p 93.25p 145863
09/10/2017 83.00p 100.00p 83.00p 92.50p 436672
06/10/2017 80.50p 82.00p 79.00p 79.50p 64659
05/10/2017 82.00p 82.00p 78.75p 78.75p 165994
04/10/2017 82.50p 82.50p 71.00p 80.00p 189223
03/10/2017 83.00p 87.00p 75.00p 78.00p 515767
02/10/2017 61.75p 86.50p 61.75p 84.50p 662592
29/09/2017 58.00p 61.75p 57.00p 60.12p 73285
28/09/2017 53.50p 58.50p 53.50p 56.75p 178957
27/09/2017 54.00p 54.25p 51.75p 53.63p 98203
26/09/2017 51.00p 54.00p 51.00p 51.50p 229116
25/09/2017 50.00p 51.00p 49.75p 51.00p 23964
22/09/2017 50.50p 50.50p 49.50p 49.50p 26187
21/09/2017 48.25p 51.00p 48.25p 50.50p 260789
20/09/2017 49.25p 49.25p 47.00p 48.25p 29452
19/09/2017 49.00p 49.00p 49.00p 49.00p 8501
18/09/2017 49.00p 49.00p 48.00p 48.50p 9487
15/09/2017 48.75p 48.75p 46.75p 46.75p 8878
14/09/2017 47.25p 47.50p 46.75p 46.75p 42655
13/09/2017 47.25p 48.63p 47.25p 48.63p 57152
12/09/2017 49.75p 49.75p 47.50p 47.50p 22500
11/09/2017 48.25p 48.25p 47.25p 48.12p 23963
08/09/2017 49.50p 52.50p 48.25p 48.25p 96941
07/09/2017 48.50p 49.50p 48.00p 48.25p 109567
06/09/2017 51.00p 51.00p 45.00p 48.75p 62112
05/09/2017 50.00p 50.25p 49.00p 49.00p 36787
04/09/2017 52.25p 54.50p 50.25p 50.25p 48890
01/09/2017 54.00p 54.00p 52.00p 53.25p 57956
31/08/2017 51.75p 55.75p 51.75p 54.12p 108854
30/08/2017 50.00p 51.00p 49.00p 51.00p 19991
29/08/2017 49.50p 50.50p 49.25p 50.25p 49191
25/08/2017 46.25p 49.75p 46.25p 48.37p 148099
24/08/2017 48.00p 49.50p 46.75p 47.50p 21641
23/08/2017 47.75p 47.75p 46.88p 46.88p 1700
22/08/2017 47.00p 47.00p 45.00p 46.75p 28000
21/08/2017 47.00p 48.12p 47.00p 48.12p 10000
18/08/2017 46.00p 48.12p 44.00p 48.12p 125173
17/08/2017 47.00p 48.75p 47.00p 47.00p 12757
16/08/2017 50.00p 50.00p 46.75p 47.87p 76938
15/08/2017 50.75p 50.75p 48.50p 49.38p 42350
14/08/2017 49.00p 49.75p 49.00p 49.75p 15000
11/08/2017 51.75p 51.75p 49.00p 49.00p 97101
10/08/2017 51.50p 52.38p 51.00p 52.38p 58031
09/08/2017 50.75p 51.75p 50.75p 51.75p 4871
08/08/2017 50.25p 52.25p 50.25p 52.25p 2800
07/08/2017 52.50p 52.50p 50.38p 50.38p 46713
04/08/2017 51.50p 52.00p 51.00p 52.00p 17376
03/08/2017 51.75p 51.75p 49.75p 51.63p 8000
02/08/2017 52.25p 52.25p 49.63p 49.63p 226120
01/08/2017 56.75p 56.75p 52.75p 53.00p 71364
31/07/2017 56.25p 56.25p 54.25p 54.25p 42664
28/07/2017 57.00p 57.88p 55.75p 57.88p 39156
27/07/2017 57.00p 58.00p 57.00p 57.75p 74000
26/07/2017 57.50p 57.50p 55.75p 55.75p 16249
25/07/2017 57.00p 58.00p 57.00p 57.50p 25576
24/07/2017 59.25p 59.25p 55.00p 56.12p 57072
21/07/2017 58.00p 61.00p 57.00p 57.00p 123501
20/07/2017 57.25p 59.00p 57.00p 57.00p 92381
19/07/2017 57.25p 59.00p 57.25p 58.38p 26850
18/07/2017 57.25p 58.25p 57.25p 57.63p 7250
17/07/2017 59.25p 59.75p 58.38p 58.38p 42708
14/07/2017 59.25p 59.75p 59.25p 59.75p 46432
13/07/2017 59.50p 59.50p 58.00p 58.00p 11600
12/07/2017 56.75p 58.00p 56.00p 58.00p 62033
11/07/2017 58.00p 58.00p 56.75p 56.75p 127413
10/07/2017 54.75p 60.00p 54.75p 59.00p 191708
07/07/2017 54.75p 54.75p 53.50p 54.37p 7707
06/07/2017 54.75p 54.75p 52.00p 53.37p 128913
05/07/2017 54.25p 54.75p 54.25p 54.62p 161944
04/07/2017 54.25p 54.50p 52.25p 53.50p 78048
03/07/2017 54.50p 54.50p 54.50p 54.50p 70697
30/06/2017 54.25p 54.50p 52.25p 53.50p 183813
29/06/2017 54.00p 54.25p 52.00p 52.50p 92681
28/06/2017 52.50p 54.00p 52.50p 53.63p 84429
27/06/2017 52.00p 53.00p 51.25p 53.00p 69039
26/06/2017 52.25p 52.50p 51.00p 51.75p 12875
23/06/2017 52.25p 52.50p 52.25p 52.38p 6696
22/06/2017 51.75p 52.25p 51.50p 51.88p 17263
21/06/2017 52.00p 52.25p 51.00p 51.13p 24340
20/06/2017 52.00p 52.50p 52.00p 52.25p 28340
19/06/2017 50.00p 52.50p 50.00p 52.25p 162266
16/06/2017 50.75p 51.00p 49.00p 49.00p 103563
15/06/2017 48.75p 49.75p 48.25p 49.50p 78289
14/06/2017 51.00p 51.00p 49.00p 50.00p 193555
13/06/2017 48.00p 50.25p 48.00p 50.00p 151695
12/06/2017 49.75p 52.00p 47.57p 51.25p 360035
09/06/2017 49.75p 49.75p 47.75p 49.38p 98108
08/06/2017 47.00p 49.60p 47.00p 47.00p 65036
07/06/2017 50.00p 50.00p 47.44p 48.00p 128116
06/06/2017 51.00p 51.50p 46.25p 49.50p 560143
05/06/2017 50.00p 52.75p 49.34p 51.00p 311798
02/06/2017 54.00p 54.00p 50.00p 50.00p 69482
01/06/2017 56.00p 56.00p 51.02p 52.13p 195137
31/05/2017 54.75p 55.55p 54.15p 54.75p 204822
30/05/2017 56.00p 56.39p 54.31p 55.25p 221140
26/05/2017 55.50p 55.50p 53.81p 54.37p 132506
25/05/2017 54.75p 55.00p 53.50p 54.00p 301887
24/05/2017 54.75p 55.42p 53.75p 54.37p 113465
23/05/2017 55.00p 55.20p 54.00p 54.50p 113007
22/05/2017 55.25p 56.61p 54.50p 54.50p 220647
19/05/2017 55.25p 57.13p 54.25p 55.00p 290838
18/05/2017 56.00p 57.56p 55.12p 55.25p 306779
17/05/2017 56.75p 62.94p 56.06p 58.00p 1304225
16/05/2017 54.25p 55.58p 53.23p 55.12p 92663
15/05/2017 54.75p 56.50p 53.89p 55.00p 225251
12/05/2017 54.00p 55.14p 53.54p 54.87p 261469
11/05/2017 55.75p 55.75p 53.27p 53.50p 180175
10/05/2017 52.00p 54.00p 51.85p 53.50p 289127
09/05/2017 52.75p 53.25p 52.50p 53.25p 52832
08/05/2017 52.50p 53.35p 52.42p 53.00p 11974
05/05/2017 53.00p 54.00p 52.36p 53.13p 204651
04/05/2017 53.70p 53.70p 53.50p 53.63p 115958
03/05/2017 53.00p 54.00p 53.00p 53.25p 72900
02/05/2017 53.75p 55.15p 53.35p 53.50p 134014
28/04/2017 54.75p 55.75p 52.96p 54.62p 97370
27/04/2017 52.50p 53.64p 52.50p 53.50p 36704
26/04/2017 54.50p 54.50p 51.80p 53.00p 132770
25/04/2017 53.20p 53.25p 52.00p 53.00p 385187

*Close Price adjusted for both dividends and splits