Immupharma (IMM) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
27/11/2018 13.80p 13.82p 11.25p 12.00p 2661995
26/11/2018 14.00p 14.50p 13.05p 14.50p 740617
23/11/2018 15.00p 15.00p 13.18p 15.00p 500919
22/11/2018 13.40p 14.13p 13.11p 13.30p 585543
21/11/2018 13.85p 15.00p 13.27p 15.00p 1258142
20/11/2018 16.00p 16.75p 13.61p 15.00p 2135781
19/11/2018 19.70p 21.81p 15.65p 17.50p 5257768
16/11/2018 13.95p 18.90p 12.84p 18.35p 3889667
15/11/2018 13.25p 13.65p 12.80p 12.83p 264346
14/11/2018 13.00p 15.20p 12.92p 13.60p 2142369
13/11/2018 11.40p 13.20p 10.89p 13.00p 2246951
12/11/2018 10.45p 10.60p 10.15p 10.48p 187247
09/11/2018 10.20p 10.73p 10.20p 10.30p 231115
08/11/2018 10.20p 10.99p 10.20p 10.50p 139910
07/11/2018 10.85p 11.50p 10.25p 10.48p 394870
06/11/2018 9.52p 11.45p 9.10p 10.85p 1454368
05/11/2018 9.44p 9.86p 9.06p 9.28p 313051
02/11/2018 10.50p 10.51p 9.60p 9.70p 933855
01/11/2018 11.20p 11.20p 9.98p 10.28p 885713
31/10/2018 11.05p 11.95p 10.55p 10.95p 415434
30/10/2018 11.00p 11.63p 11.00p 11.20p 89119
29/10/2018 11.35p 12.00p 11.30p 11.53p 247447
26/10/2018 11.85p 11.90p 11.18p 11.65p 774732
25/10/2018 11.35p 11.90p 11.35p 11.73p 319350
24/10/2018 12.10p 12.10p 11.50p 11.75p 311376
23/10/2018 12.00p 12.15p 11.40p 12.15p 431919
22/10/2018 11.85p 12.36p 11.73p 11.90p 330004
19/10/2018 11.60p 12.41p 11.26p 11.83p 1331115
18/10/2018 11.45p 11.52p 11.13p 11.20p 560682
17/10/2018 11.70p 11.94p 11.20p 11.20p 569273
16/10/2018 11.25p 11.75p 11.25p 11.63p 48267
15/10/2018 11.30p 11.70p 11.15p 11.28p 167003
12/10/2018 11.65p 11.90p 11.17p 11.75p 82997
11/10/2018 11.30p 11.60p 11.00p 11.30p 361737
10/10/2018 12.20p 12.48p 11.32p 11.65p 833393
09/10/2018 12.05p 13.17p 11.73p 11.73p 112391
08/10/2018 12.55p 12.60p 12.05p 12.25p 381676
05/10/2018 12.80p 13.19p 12.44p 12.55p 129964
04/10/2018 13.00p 13.64p 12.81p 12.90p 488691
03/10/2018 12.85p 13.70p 12.55p 13.43p 241542
02/10/2018 13.30p 13.45p 12.50p 12.88p 274968
01/10/2018 13.00p 13.67p 12.95p 12.98p 135739
28/09/2018 13.00p 13.40p 12.70p 12.70p 232506
27/09/2018 13.10p 13.38p 13.00p 13.18p 76988
26/09/2018 13.00p 13.95p 12.43p 13.25p 489126
25/09/2018 13.00p 13.63p 12.95p 13.53p 210202
24/09/2018 13.55p 14.00p 12.44p 13.43p 171052
21/09/2018 12.95p 13.95p 12.85p 13.53p 294647
20/09/2018 12.55p 13.15p 12.35p 13.03p 266216
19/09/2018 12.95p 13.35p 12.39p 13.23p 256140
18/09/2018 12.65p 13.97p 12.00p 13.05p 872132
17/09/2018 12.80p 13.40p 12.68p 12.95p 406404
14/09/2018 13.75p 13.99p 12.52p 13.12p 1277968
13/09/2018 15.00p 15.00p 13.26p 13.55p 458353
12/09/2018 13.40p 14.45p 12.85p 14.08p 1649891
11/09/2018 14.05p 14.45p 12.65p 13.60p 5246271
10/09/2018 17.00p 17.40p 13.80p 14.40p 7773679
07/09/2018 22.50p 22.90p 17.53p 17.90p 3391305
06/09/2018 19.55p 20.28p 19.55p 20.28p 194171
05/09/2018 19.80p 20.40p 19.50p 19.80p 400514
04/09/2018 19.90p 20.06p 19.58p 19.95p 76343
03/09/2018 19.55p 20.40p 19.50p 19.95p 146660
31/08/2018 20.00p 20.50p 19.80p 19.90p 188238
30/08/2018 19.90p 20.79p 19.50p 19.95p 372673
29/08/2018 20.20p 20.39p 19.65p 20.10p 221090
28/08/2018 21.40p 21.40p 19.60p 20.80p 235299
24/08/2018 19.50p 20.85p 19.50p 19.80p 288432
23/08/2018 19.60p 20.90p 19.50p 19.93p 750406
22/08/2018 20.00p 20.80p 19.51p 19.80p 184690
21/08/2018 20.00p 20.60p 19.69p 19.80p 208537
20/08/2018 20.80p 20.80p 19.65p 20.07p 294582
17/08/2018 20.30p 20.50p 19.25p 19.80p 640022
16/08/2018 20.70p 21.20p 19.80p 20.20p 443985
15/08/2018 19.50p 20.90p 19.50p 19.88p 216398
14/08/2018 20.40p 20.90p 20.00p 20.50p 38189
13/08/2018 20.40p 20.40p 19.41p 19.58p 145640
10/08/2018 20.20p 20.46p 19.41p 20.00p 253829
09/08/2018 20.66p 20.66p 19.72p 20.60p 65102
08/08/2018 20.10p 20.95p 19.71p 20.95p 224923
07/08/2018 19.75p 20.81p 19.75p 19.75p 198262
06/08/2018 20.00p 21.10p 19.64p 20.60p 217645
03/08/2018 19.50p 20.40p 19.50p 19.50p 315670
02/08/2018 20.30p 20.50p 19.50p 19.83p 447505
01/08/2018 21.90p 21.90p 20.00p 20.40p 446142
31/07/2018 19.80p 21.53p 19.35p 20.50p 944188
30/07/2018 18.90p 19.95p 18.70p 19.75p 728137
27/07/2018 19.00p 19.45p 18.60p 18.80p 920749
26/07/2018 19.75p 20.61p 19.00p 19.35p 637403
25/07/2018 19.90p 20.40p 19.26p 19.98p 751694
24/07/2018 19.50p 20.30p 19.50p 19.50p 441364
23/07/2018 20.10p 20.75p 19.50p 19.50p 625231
20/07/2018 21.10p 21.35p 20.02p 20.45p 450496
19/07/2018 21.80p 21.90p 21.10p 21.25p 173597
18/07/2018 21.10p 21.90p 21.10p 21.60p 72191
17/07/2018 21.90p 22.20p 21.40p 21.95p 199950
16/07/2018 21.50p 22.10p 21.00p 22.00p 331217
13/07/2018 21.50p 22.60p 21.50p 21.80p 313583
12/07/2018 21.70p 22.39p 21.45p 21.50p 203761
11/07/2018 22.90p 22.90p 21.36p 21.60p 324274
10/07/2018 21.50p 22.80p 21.50p 22.25p 364536
09/07/2018 22.30p 23.00p 20.92p 21.00p 883969
06/07/2018 21.90p 22.70p 21.87p 22.30p 385253
05/07/2018 22.10p 22.78p 21.60p 21.70p 412434
04/07/2018 22.00p 23.12p 21.10p 22.20p 537176
03/07/2018 22.00p 22.70p 21.10p 21.10p 722386
02/07/2018 23.10p 23.90p 22.20p 22.20p 974286
29/06/2018 24.10p 24.70p 23.20p 24.00p 810685
28/06/2018 23.30p 24.14p 23.10p 24.00p 760417
27/06/2018 22.70p 24.00p 21.60p 23.90p 773472
26/06/2018 24.00p 24.30p 22.70p 23.90p 756156
25/06/2018 24.00p 24.40p 23.10p 23.10p 667363
22/06/2018 23.20p 26.45p 22.62p 24.60p 2060834
21/06/2018 24.00p 29.80p 22.70p 23.10p 5789886
20/06/2018 22.10p 26.00p 21.00p 24.50p 1685082
19/06/2018 23.00p 23.03p 20.20p 22.00p 2101372
18/06/2018 23.70p 24.46p 22.60p 22.70p 616718
15/06/2018 24.10p 24.93p 23.01p 23.70p 1136373
14/06/2018 25.50p 27.53p 22.50p 24.00p 2684277
13/06/2018 23.10p 23.60p 22.70p 23.10p 584719
12/06/2018 24.10p 24.20p 22.80p 23.50p 796188
11/06/2018 23.10p 24.40p 22.90p 23.70p 625450
08/06/2018 23.50p 24.90p 22.90p 23.40p 1343954
07/06/2018 24.60p 24.60p 22.00p 23.30p 1719241
06/06/2018 25.70p 25.90p 23.50p 24.00p 1460122
05/06/2018 26.50p 26.50p 24.80p 25.10p 918784
04/06/2018 26.40p 27.73p 25.40p 25.40p 934023
01/06/2018 26.90p 28.36p 26.10p 26.60p 1530611
31/05/2018 25.50p 27.10p 25.50p 26.30p 1368632
30/05/2018 28.30p 29.69p 24.70p 25.50p 5071636
29/05/2018 34.00p 37.00p 28.15p 28.30p 6186660
25/05/2018 28.50p 29.80p 27.10p 27.60p 1675423
24/05/2018 27.00p 30.60p 27.00p 28.70p 1851003
23/05/2018 28.00p 28.50p 27.00p 27.60p 1365892
22/05/2018 28.30p 29.90p 28.10p 28.60p 638761
21/05/2018 28.00p 29.90p 28.00p 29.10p 716481
18/05/2018 28.50p 30.00p 27.77p 29.00p 888594
17/05/2018 28.50p 30.37p 28.00p 28.00p 1859134
16/05/2018 29.00p 29.85p 28.40p 29.40p 545185
15/05/2018 29.00p 30.50p 28.60p 30.00p 1228917
14/05/2018 30.50p 30.70p 28.46p 30.70p 1328345
11/05/2018 31.00p 33.00p 30.10p 31.00p 2298541
10/05/2018 29.30p 31.60p 28.20p 31.30p 1314943
09/05/2018 33.00p 33.00p 27.50p 29.60p 2962947
08/05/2018 33.30p 34.60p 30.50p 30.90p 1669002
04/05/2018 34.00p 35.50p 32.10p 32.50p 3590385
03/05/2018 32.20p 37.90p 32.17p 35.00p 6086748
02/05/2018 29.00p 34.00p 28.51p 33.00p 4579581
01/05/2018 28.50p 30.88p 27.00p 29.60p 3042577
30/04/2018 31.80p 31.80p 27.80p 29.70p 4522804
27/04/2018 36.00p 36.80p 30.42p 32.00p 5542264
26/04/2018 39.00p 39.00p 36.00p 36.50p 2901968
25/04/2018 36.50p 40.06p 35.09p 39.60p 3795743
24/04/2018 40.00p 42.00p 34.00p 37.60p 5971062
23/04/2018 44.90p 47.70p 38.00p 40.00p 7753522
20/04/2018 37.10p 50.00p 37.01p 44.00p 15739429
19/04/2018 35.00p 38.90p 33.70p 38.10p 9196393
18/04/2018 33.90p 39.50p 31.80p 34.90p 16240285
17/04/2018 24.00p 100.00p 18.00p 34.30p 53662156
16/04/2018 144.00p 150.03p 133.00p 147.00p 1543008
13/04/2018 149.50p 154.00p 142.05p 145.00p 1095951
12/04/2018 140.50p 152.90p 136.40p 150.00p 1155137
11/04/2018 163.00p 165.50p 143.88p 147.00p 1964964
10/04/2018 168.00p 176.00p 164.50p 165.50p 898415
09/04/2018 170.50p 180.00p 163.90p 170.00p 2068322
06/04/2018 170.00p 178.50p 166.42p 172.00p 2671110
05/04/2018 159.00p 169.50p 155.60p 169.50p 1908788
04/04/2018 180.00p 181.50p 153.00p 158.00p 1433408
03/04/2018 160.00p 190.80p 160.00p 173.50p 2139938
29/03/2018 140.00p 161.50p 139.00p 159.00p 1902242
28/03/2018 129.50p 140.00p 129.50p 136.50p 981149
27/03/2018 130.00p 133.89p 126.00p 126.00p 548753
26/03/2018 125.00p 135.00p 124.00p 129.50p 968455
23/03/2018 121.50p 127.00p 111.50p 125.50p 987530
22/03/2018 122.50p 128.01p 118.54p 127.50p 1188860
21/03/2018 113.00p 120.50p 112.00p 120.50p 754343
20/03/2018 120.00p 120.00p 92.00p 112.00p 4105173
19/03/2018 118.50p 121.85p 118.00p 120.00p 569477
16/03/2018 125.00p 125.00p 120.00p 125.00p 529086
15/03/2018 126.50p 126.50p 121.17p 124.50p 440327
14/03/2018 127.50p 128.00p 122.77p 125.00p 387893
13/03/2018 125.00p 126.98p 121.65p 125.50p 528790
12/03/2018 119.00p 128.50p 118.63p 125.00p 762480
09/03/2018 120.00p 123.00p 116.66p 119.50p 610031
08/03/2018 116.50p 125.00p 116.50p 121.00p 467090
07/03/2018 127.50p 131.35p 118.50p 122.00p 826639
06/03/2018 121.00p 129.83p 120.17p 129.00p 789955
05/03/2018 119.00p 121.33p 117.22p 120.00p 797434
02/03/2018 118.00p 121.00p 116.50p 118.00p 460399
01/03/2018 119.50p 122.50p 116.50p 119.00p 664440
28/02/2018 121.00p 121.00p 115.76p 121.00p 524230
27/02/2018 134.00p 134.50p 118.50p 122.00p 1209771
26/02/2018 132.00p 135.50p 131.50p 133.00p 601545
23/02/2018 125.50p 134.50p 123.50p 131.00p 721330
22/02/2018 131.50p 135.67p 125.00p 125.00p 1015744
21/02/2018 120.50p 131.50p 120.50p 131.00p 1430654
20/02/2018 118.00p 126.25p 118.00p 122.00p 782778
19/02/2018 120.00p 122.72p 116.50p 118.00p 505635
16/02/2018 111.00p 121.00p 110.59p 119.00p 955242
15/02/2018 115.00p 121.50p 107.50p 111.50p 1336278
14/02/2018 126.00p 127.85p 112.55p 114.50p 1476793

*Close Price adjusted for both dividends and splits