Immupharma (IMM) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
19/12/2025 6.00p 6.40p 5.72p 6.00p 3596220
18/12/2025 6.40p 6.78p 5.90p 5.96p 3159353
17/12/2025 5.88p 6.30p 5.88p 6.20p 1146121
16/12/2025 6.00p 6.30p 5.82p 6.18p 2821495
15/12/2025 5.96p 6.32p 5.50p 5.98p 2925719
12/12/2025 6.20p 6.58p 6.00p 6.20p 2388025
11/12/2025 6.02p 6.30p 6.00p 6.20p 1040096
10/12/2025 6.00p 6.68p 6.00p 6.17p 1876216
09/12/2025 6.30p 6.96p 6.10p 6.30p 1592224
08/12/2025 6.42p 7.28p 5.98p 6.34p 3528471
05/12/2025 5.74p 6.46p 5.70p 6.38p 2310202
04/12/2025 6.58p 6.58p 5.72p 6.00p 4228970
03/12/2025 6.40p 6.80p 6.10p 6.14p 1568101
02/12/2025 6.30p 6.88p 5.97p 6.30p 2702655
01/12/2025 6.80p 6.90p 6.30p 6.40p 2724595
28/11/2025 6.90p 7.00p 6.40p 7.00p 2370379
27/11/2025 6.80p 7.86p 5.84p 6.80p 9279361
26/11/2025 6.72p 7.90p 6.72p 7.40p 4612068
25/11/2025 7.48p 7.88p 6.72p 6.80p 5283217
24/11/2025 9.52p 9.94p 6.52p 6.70p 26827462
21/11/2025 9.76p 10.00p 8.88p 9.76p 558225
20/11/2025 9.22p 9.80p 8.80p 9.40p 1621614
19/11/2025 9.00p 9.90p 8.70p 9.28p 2577367
18/11/2025 10.00p 10.25p 8.80p 9.18p 4292249
17/11/2025 9.74p 10.75p 9.50p 9.98p 1644597
14/11/2025 10.40p 11.05p 9.50p 10.20p 2670050
13/11/2025 10.45p 11.50p 10.00p 10.70p 2219986
12/11/2025 8.80p 10.80p 8.80p 10.50p 5999522
11/11/2025 9.52p 10.40p 8.80p 9.26p 5849296
10/11/2025 9.72p 11.00p 9.52p 9.62p 2974826
07/11/2025 10.25p 10.50p 9.80p 10.40p 2237859
06/11/2025 10.60p 11.20p 10.00p 10.50p 2972028
05/11/2025 9.52p 11.35p 9.52p 10.75p 2530422
04/11/2025 10.00p 10.75p 9.50p 10.00p 4054749
03/11/2025 11.80p 11.85p 10.20p 10.40p 3373247
31/10/2025 11.05p 11.85p 10.75p 11.60p 2003815
30/10/2025 11.05p 11.75p 10.70p 11.30p 2297459
29/10/2025 11.00p 11.90p 10.75p 10.95p 2296997
28/10/2025 10.85p 12.00p 10.85p 11.90p 1980212
27/10/2025 11.15p 12.25p 10.70p 11.20p 3904091
24/10/2025 12.00p 13.50p 10.70p 11.60p 3961121
23/10/2025 12.30p 14.00p 11.75p 12.38p 7537708
22/10/2025 12.00p 12.05p 10.70p 10.90p 4856821
21/10/2025 12.25p 13.50p 11.75p 12.10p 5033413
20/10/2025 12.90p 13.35p 11.25p 11.75p 5602155
17/10/2025 9.90p 12.75p 9.50p 12.60p 4120111
16/10/2025 9.92p 10.95p 9.90p 9.90p 2171075
15/10/2025 10.65p 11.30p 9.82p 9.90p 2292915
14/10/2025 10.15p 11.45p 9.33p 10.40p 7056769
13/10/2025 11.50p 12.00p 10.15p 10.40p 7556585
10/10/2025 11.75p 12.95p 11.00p 11.10p 2343635
09/10/2025 11.70p 13.00p 11.05p 12.00p 4318176
08/10/2025 11.80p 12.50p 10.55p 11.70p 2532898
07/10/2025 10.75p 12.30p 10.25p 11.30p 4510422
06/10/2025 12.00p 13.95p 9.52p 11.10p 10069063
03/10/2025 12.05p 13.50p 11.65p 11.90p 3827230
02/10/2025 13.00p 14.50p 11.65p 12.55p 9525164
01/10/2025 11.50p 13.95p 10.90p 13.00p 11726218
30/09/2025 9.50p 12.50p 8.28p 11.30p 16737600
29/09/2025 10.10p 10.95p 8.33p 8.79p 9379851
26/09/2025 9.60p 10.95p 9.06p 10.10p 6978176
25/09/2025 10.90p 12.00p 9.80p 10.48p 7332562
24/09/2025 12.55p 13.50p 10.58p 11.10p 6320594
23/09/2025 11.00p 14.20p 9.62p 12.10p 19394388
22/09/2025 12.50p 14.00p 10.50p 11.05p 8656390
19/09/2025 12.20p 12.50p 11.25p 12.50p 6003976
18/09/2025 11.50p 14.45p 10.60p 12.15p 16687575
17/09/2025 15.50p 16.00p 10.80p 11.50p 30416176
16/09/2025 15.40p 17.60p 15.40p 14.90p 16351873
15/09/2025 15.40p 19.40p 15.20p 17.60p 33571716
12/09/2025 11.45p 15.23p 10.20p 14.25p 22592944
11/09/2025 11.50p 11.50p 10.80p 10.85p 20195778
10/09/2025 11.50p 15.15p 9.00p 10.80p 59446052
09/09/2025 8.06p 11.50p 7.04p 11.13p 42060580
08/09/2025 5.28p 8.70p 5.06p 8.06p 42559968
05/09/2025 5.20p 5.40p 4.73p 5.21p 7632247
04/09/2025 5.60p 5.60p 4.73p 5.00p 16361435
03/09/2025 4.55p 6.70p 4.40p 5.35p 67764464
02/09/2025 4.99p 5.30p 3.50p 4.02p 31421622
01/09/2025 2.43p 6.90p 2.25p 4.57p 79209160
29/08/2025 1.87p 2.35p 1.70p 2.23p 8524292
28/08/2025 1.80p 2.09p 1.70p 1.80p 1908655
27/08/2025 1.60p 2.40p 1.57p 1.86p 8518335
26/08/2025 1.70p 1.70p 1.51p 1.59p 3176129
22/08/2025 1.51p 1.66p 1.51p 1.56p 1803036
21/08/2025 1.60p 1.70p 1.50p 1.58p 2430087
20/08/2025 1.63p 1.80p 1.49p 1.50p 2031724
19/08/2025 1.62p 1.80p 1.56p 1.68p 970345
18/08/2025 1.61p 1.71p 1.50p 1.65p 953578
15/08/2025 1.60p 1.71p 1.44p 1.62p 1604307
14/08/2025 1.60p 1.71p 1.44p 1.52p 1248667
13/08/2025 1.40p 1.71p 1.39p 1.61p 1728138
12/08/2025 1.50p 1.80p 1.39p 1.59p 2204024
11/08/2025 1.53p 1.80p 1.50p 1.59p 1372996
08/08/2025 1.62p 1.80p 1.54p 1.58p 2541790
07/08/2025 1.67p 1.80p 1.57p 1.71p 2083875
06/08/2025 1.88p 1.88p 1.45p 1.69p 12357735
05/08/2025 1.91p 2.27p 1.91p 2.08p 805026
04/08/2025 2.05p 2.15p 1.90p 2.08p 818487
01/08/2025 2.00p 2.25p 1.90p 2.08p 913036
31/07/2025 2.00p 2.25p 1.90p 2.06p 989909
30/07/2025 2.10p 2.19p 1.90p 2.08p 1464305
29/07/2025 2.00p 2.25p 1.98p 2.07p 1203473
28/07/2025 2.10p 2.27p 2.00p 2.08p 1573190
25/07/2025 2.15p 2.19p 1.94p 2.18p 1785064
24/07/2025 2.19p 2.19p 1.94p 2.09p 1133658
23/07/2025 2.00p 2.19p 1.93p 2.12p 1528187
22/07/2025 2.11p 2.28p 2.00p 2.08p 3845989
21/07/2025 2.28p 2.33p 2.11p 2.33p 2395607
18/07/2025 2.25p 2.66p 2.10p 2.28p 13097867
17/07/2025 1.80p 2.25p 1.80p 2.05p 3515017
16/07/2025 1.80p 2.08p 1.80p 1.87p 1309649
15/07/2025 2.00p 2.15p 1.81p 1.88p 3032946
14/07/2025 2.10p 2.18p 2.01p 2.03p 1214048
11/07/2025 2.10p 2.24p 2.10p 2.15p 1171637
10/07/2025 2.25p 2.25p 2.10p 2.16p 683855
09/07/2025 2.11p 2.24p 2.08p 2.16p 1306838
08/07/2025 2.16p 2.25p 2.00p 2.14p 2132268
07/07/2025 2.15p 2.26p 2.10p 2.19p 1618156
04/07/2025 2.16p 2.37p 2.12p 2.17p 909078
03/07/2025 2.10p 2.47p 2.10p 2.25p 1167252
02/07/2025 2.35p 2.35p 2.10p 2.18p 1072281
01/07/2025 2.38p 2.38p 2.13p 2.22p 1415557
30/06/2025 2.36p 2.36p 2.26p 2.30p 1417763
27/06/2025 2.41p 2.80p 2.32p 2.52p 1571950
26/06/2025 2.31p 2.71p 2.20p 2.53p 4113726
25/06/2025 2.24p 2.45p 2.21p 2.27p 1532724
24/06/2025 2.28p 2.56p 2.20p 2.24p 765200
23/06/2025 2.35p 2.56p 2.27p 2.32p 916627
20/06/2025 2.27p 2.59p 2.27p 2.40p 1351173
19/06/2025 2.35p 2.56p 2.27p 2.28p 1102053
18/06/2025 2.35p 2.67p 2.28p 2.42p 895668
17/06/2025 2.30p 2.49p 2.27p 2.40p 318623
16/06/2025 2.35p 2.59p 2.30p 2.42p 943031
13/06/2025 2.50p 2.65p 2.30p 2.43p 2267597
12/06/2025 2.53p 2.89p 2.40p 2.63p 1935835
11/06/2025 2.54p 2.90p 2.46p 2.68p 1825349
10/06/2025 2.57p 2.89p 2.45p 2.46p 1293224
09/06/2025 2.51p 2.89p 2.50p 2.68p 1065570
06/06/2025 2.52p 2.89p 2.50p 2.67p 1223352
05/06/2025 2.63p 2.79p 2.50p 2.68p 1017648
04/06/2025 2.55p 2.79p 2.50p 2.63p 1368287
03/06/2025 2.65p 2.79p 2.57p 2.65p 2285904
02/06/2025 2.73p 2.73p 2.50p 2.66p 2148059
30/05/2025 2.54p 2.79p 2.54p 2.66p 2810802
29/05/2025 2.65p 2.78p 2.54p 2.60p 1908359
28/05/2025 2.75p 3.19p 2.63p 2.70p 1849652
27/05/2025 2.68p 3.00p 2.51p 2.74p 1818523
23/05/2025 2.60p 2.70p 2.51p 2.66p 2346027
22/05/2025 2.83p 3.00p 2.56p 2.71p 2645588
21/05/2025 2.79p 3.10p 2.66p 2.87p 2711459
20/05/2025 2.84p 3.44p 2.66p 2.86p 4726668
19/05/2025 3.11p 3.40p 2.85p 3.00p 3472313
16/05/2025 3.62p 3.80p 3.11p 3.36p 505970
15/05/2025 3.62p 3.75p 3.11p 3.44p 1924350
14/05/2025 3.34p 3.80p 3.01p 3.46p 2851800
13/05/2025 3.34p 3.80p 3.01p 3.37p 829617
12/05/2025 3.34p 3.70p 2.81p 3.45p 2856150
09/05/2025 3.05p 3.49p 2.82p 3.13p 1364271
08/05/2025 2.94p 3.19p 2.80p 2.98p 1502345
07/05/2025 3.05p 3.49p 2.92p 3.12p 2202115
06/05/2025 3.21p 3.78p 3.01p 3.14p 2307356
02/05/2025 3.32p 3.79p 3.16p 3.44p 3282337
01/05/2025 4.00p 4.20p 3.00p 3.51p 8786934
30/04/2025 2.54p 4.50p 2.46p 3.70p 15129363
29/04/2025 2.58p 2.62p 2.39p 2.52p 1834912
28/04/2025 2.50p 2.77p 2.30p 2.64p 2141085
25/04/2025 2.50p 2.80p 2.30p 2.43p 1416061
24/04/2025 2.30p 2.60p 2.30p 2.60p 827782
23/04/2025 2.49p 2.80p 2.30p 2.60p 3720135
22/04/2025 2.45p 2.80p 2.31p 2.55p 2930776
17/04/2025 2.40p 2.67p 2.30p 2.58p 1265362
16/04/2025 2.40p 2.80p 2.30p 2.55p 1265657
15/04/2025 2.30p 2.80p 2.20p 2.60p 1947660
14/04/2025 2.40p 2.68p 2.30p 2.44p 692292
11/04/2025 2.50p 2.80p 2.34p 2.57p 778494
10/04/2025 2.45p 2.80p 2.32p 2.56p 504316
09/04/2025 2.14p 2.56p 2.14p 2.15p 1073214
08/04/2025 2.55p 2.69p 2.20p 2.50p 1143927
07/04/2025 2.40p 2.61p 2.26p 2.61p 4087727
04/04/2025 2.50p 3.00p 2.35p 2.38p 4728330
03/04/2025 2.50p 2.95p 2.49p 2.65p 4608748
02/04/2025 2.80p 3.00p 2.50p 2.67p 7287926
01/04/2025 2.90p 3.00p 2.80p 2.90p 3443099
31/03/2025 3.04p 3.19p 2.90p 3.05p 3483043
28/03/2025 3.00p 3.20p 2.90p 2.94p 1975061
27/03/2025 3.20p 3.24p 2.76p 3.06p 6150813
26/03/2025 3.30p 3.70p 3.13p 3.19p 3770716
25/03/2025 3.27p 3.65p 3.20p 3.30p 2176643
24/03/2025 3.34p 3.64p 3.20p 3.44p 1438179
21/03/2025 3.40p 3.80p 3.26p 3.50p 3064638
20/03/2025 3.33p 3.57p 3.11p 3.34p 1349082
19/03/2025 3.40p 3.57p 3.11p 3.40p 1671357
18/03/2025 3.48p 3.81p 3.20p 3.40p 1161893
17/03/2025 3.32p 3.90p 3.30p 3.56p 5394389
14/03/2025 3.30p 3.50p 3.05p 3.29p 4487857
13/03/2025 3.90p 4.50p 3.32p 3.40p 13662412
12/03/2025 3.15p 3.50p 3.00p 3.36p 1768760
11/03/2025 3.20p 3.50p 3.00p 3.25p 2657442
10/03/2025 3.45p 3.80p 3.20p 3.50p 1946610

*Close Price adjusted for both dividends and splits