Immupharma (IMM) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
14/10/2011 79.00p 80.02p 78.42p 79.50p 75832
13/10/2011 75.75p 79.00p 75.00p 76.63p 122000
12/10/2011 72.00p 74.00p 71.72p 73.75p 56300
11/10/2011 70.25p 70.25p 66.89p 69.75p 61717
10/10/2011 67.62p 67.62p 65.25p 67.50p 153178
07/10/2011 65.00p 69.75p 65.00p 69.25p 12843
06/10/2011 65.00p 69.50p 65.00p 69.00p 7089
05/10/2011 69.50p 69.50p 65.00p 69.00p 27897
04/10/2011 67.50p 69.00p 65.48p 66.25p 12251
03/10/2011 65.25p 65.50p 65.25p 65.50p 4000
30/09/2011 65.75p 67.18p 65.75p 66.00p 20004
29/09/2011 65.81p 66.62p 65.75p 66.62p 25041
28/09/2011 66.25p 66.25p 64.00p 65.50p 73506
27/09/2011 66.00p 70.50p 62.00p 70.50p 687302
26/09/2011 68.50p 68.50p 66.00p 68.00p 65401
23/09/2011 69.00p 70.50p 69.00p 70.50p 12506
22/09/2011 68.25p 70.32p 66.00p 70.00p 187362
21/09/2011 68.00p 70.00p 68.00p 70.00p 21495
20/09/2011 70.00p 70.02p 70.00p 70.00p 1662
19/09/2011 66.50p 70.00p 66.13p 67.00p 39551
16/09/2011 66.75p 68.50p 65.02p 65.75p 23125
15/09/2011 71.00p 72.20p 68.00p 68.00p 37349
14/09/2011 75.25p 77.00p 72.00p 72.00p 67432
13/09/2011 76.00p 77.00p 76.00p 77.00p 14344
12/09/2011 76.00p 77.50p 75.00p 77.50p 21016
09/09/2011 76.00p 78.60p 76.00p 76.00p 13667
08/09/2011 76.25p 82.00p 75.00p 78.50p 300623
07/09/2011 80.00p 80.05p 76.25p 78.00p 253155
06/09/2011 86.00p 88.00p 80.29p 81.00p 43880
05/09/2011 88.00p 89.82p 87.02p 88.00p 148887
02/09/2011 86.25p 89.30p 86.00p 87.50p 22369
01/09/2011 87.50p 89.05p 87.50p 88.13p 27914
31/08/2011 89.00p 89.00p 87.50p 87.75p 13807
30/08/2011 90.00p 90.00p 88.75p 88.75p 87521
26/08/2011 90.00p 90.00p 87.00p 87.50p 432109
25/08/2011 88.00p 92.11p 87.47p 90.00p 88027
24/08/2011 89.00p 90.45p 87.00p 89.75p 44791
23/08/2011 89.28p 92.69p 89.28p 91.00p 26947
22/08/2011 89.00p 91.00p 87.50p 90.00p 76419
19/08/2011 86.00p 89.65p 85.00p 88.13p 43102
18/08/2011 88.00p 89.40p 85.25p 86.00p 147759
17/08/2011 83.75p 89.00p 80.77p 88.88p 67593
16/08/2011 83.75p 84.25p 79.40p 84.25p 16506
15/08/2011 80.00p 82.00p 78.47p 81.12p 98459
12/08/2011 79.00p 80.58p 79.00p 79.37p 4530
11/08/2011 77.25p 77.75p 77.00p 77.00p 5425
10/08/2011 79.00p 80.00p 76.47p 78.87p 37773
09/08/2011 77.00p 79.00p 75.30p 79.00p 67374
08/08/2011 78.00p 80.25p 78.00p 80.25p 42779
05/08/2011 77.50p 80.50p 74.16p 80.50p 145163
04/08/2011 80.00p 80.00p 77.00p 80.00p 73338
03/08/2011 77.00p 80.00p 76.10p 79.00p 66483
02/08/2011 80.75p 80.75p 77.44p 79.00p 6845
01/08/2011 79.75p 80.00p 77.63p 80.00p 27122
29/07/2011 77.75p 80.00p 77.75p 80.00p 60322
28/07/2011 77.00p 79.25p 74.50p 79.25p 163877
27/07/2011 79.00p 79.00p 78.29p 79.00p 24803
26/07/2011 78.00p 78.50p 74.00p 78.50p 30192
25/07/2011 75.25p 78.00p 72.00p 74.25p 31715
22/07/2011 77.50p 78.00p 75.00p 75.00p 66659
21/07/2011 75.75p 77.50p 72.50p 77.50p 43935
20/07/2011 71.50p 76.75p 71.50p 76.75p 132908
19/07/2011 68.00p 72.00p 67.25p 72.00p 55206
18/07/2011 65.75p 68.00p 63.54p 67.25p 93318
15/07/2011 65.75p 66.00p 61.18p 66.00p 115976
14/07/2011 64.00p 66.00p 63.00p 66.00p 29430
13/07/2011 63.00p 67.50p 63.00p 65.00p 59045
12/07/2011 64.00p 65.00p 63.00p 65.00p 53926
11/07/2011 65.50p 67.52p 64.00p 66.00p 21999
08/07/2011 66.75p 69.75p 65.00p 66.00p 61515
07/07/2011 67.00p 69.50p 66.20p 69.50p 24654
06/07/2011 70.00p 70.00p 70.00p 70.00p 3
05/07/2011 70.00p 70.00p 70.00p 70.00p 3
04/07/2011 67.00p 70.00p 67.00p 70.00p 13346
01/07/2011 69.00p 70.00p 66.00p 70.00p 46034
30/06/2011 70.00p 70.88p 70.00p 70.88p 23012
29/06/2011 70.00p 73.00p 68.75p 73.00p 25204
28/06/2011 68.00p 69.00p 67.00p 68.75p 31035
27/06/2011 69.00p 69.55p 68.75p 68.75p 20000
24/06/2011 71.00p 71.20p 64.04p 68.00p 79940
23/06/2011 75.00p 75.27p 71.00p 71.00p 8925
22/06/2011 72.25p 74.25p 72.25p 72.38p 14000
21/06/2011 76.00p 77.47p 72.00p 72.00p 23679
20/06/2011 79.25p 80.85p 78.00p 78.25p 21544
17/06/2011 80.48p 80.48p 80.37p 80.37p 4500
16/06/2011 80.00p 81.75p 79.00p 81.75p 12000
15/06/2011 81.00p 81.00p 81.00p 81.00p 5008
14/06/2011 81.00p 82.75p 79.18p 81.88p 32767
13/06/2011 82.50p 82.50p 82.00p 82.00p 3500
10/06/2011 81.38p 82.50p 81.38p 82.50p 1005
09/06/2011 82.00p 83.00p 81.50p 83.00p 26356
08/06/2011 81.50p 82.00p 81.25p 82.00p 53109
07/06/2011 80.50p 82.00p 80.50p 82.00p 1719
06/06/2011 81.50p 82.00p 80.50p 82.00p 11073
03/06/2011 80.95p 82.00p 80.95p 82.00p 15010
02/06/2011 80.25p 80.79p 78.25p 80.00p 47352
01/06/2011 83.00p 84.00p 80.10p 84.00p 10782
31/05/2011 80.00p 82.00p 80.00p 82.00p 18014
27/05/2011 84.00p 84.00p 82.25p 82.50p 76952
26/05/2011 84.00p 85.50p 83.50p 84.13p 41374
25/05/2011 86.75p 86.75p 84.12p 86.00p 29285
24/05/2011 86.00p 86.50p 84.66p 85.62p 53528
23/05/2011 86.75p 86.75p 84.25p 84.50p 14146
20/05/2011 84.63p 86.48p 84.41p 85.37p 22817
19/05/2011 84.75p 86.75p 84.75p 86.75p 76050
18/05/2011 82.00p 84.48p 82.00p 83.38p 23955
17/05/2011 81.50p 84.17p 81.50p 83.38p 37848
16/05/2011 81.00p 84.00p 81.00p 84.00p 27301
13/05/2011 81.14p 82.38p 81.14p 82.38p 3000
12/05/2011 81.20p 83.45p 81.20p 82.50p 1476
11/05/2011 82.25p 85.22p 81.19p 81.25p 19029
10/05/2011 82.10p 85.19p 82.00p 82.00p 9852
09/05/2011 85.75p 85.75p 82.25p 85.00p 38352
06/05/2011 85.72p 86.00p 82.07p 86.00p 36918
05/05/2011 86.75p 86.75p 82.78p 84.00p 22989
04/05/2011 87.00p 87.00p 83.00p 83.00p 46787
03/05/2011 86.00p 89.50p 81.38p 87.00p 132286
28/04/2011 81.75p 83.13p 81.38p 81.38p 13843
27/04/2011 80.25p 80.74p 80.00p 80.00p 8441
26/04/2011 84.00p 84.00p 79.00p 80.87p 55396
21/04/2011 83.44p 83.44p 82.13p 82.13p 1299
20/04/2011 80.25p 80.25p 80.00p 80.00p 9932
19/04/2011 82.00p 82.00p 80.00p 80.00p 16633
18/04/2011 81.75p 84.25p 76.00p 84.25p 450778
15/04/2011 79.00p 80.00p 78.00p 78.00p 77650
14/04/2011 80.00p 82.38p 80.00p 80.62p 27455
13/04/2011 82.50p 85.00p 80.00p 80.00p 313480
12/04/2011 81.00p 82.50p 80.00p 81.00p 77404
11/04/2011 80.25p 83.00p 78.50p 83.00p 64827
08/04/2011 79.00p 79.72p 77.30p 78.50p 8952
07/04/2011 79.00p 79.00p 76.22p 78.75p 41432
06/04/2011 78.00p 84.00p 76.00p 81.00p 254385
05/04/2011 71.00p 77.95p 70.95p 76.00p 191291
04/04/2011 70.00p 71.00p 67.00p 71.00p 154550
01/04/2011 68.50p 70.00p 65.00p 67.00p 136585
31/03/2011 69.00p 71.51p 67.00p 68.50p 521418
30/03/2011 73.00p 74.65p 66.50p 66.50p 435966
29/03/2011 73.30p 74.95p 73.05p 74.25p 99873
28/03/2011 74.50p 74.50p 72.38p 74.50p 118645
25/03/2011 73.75p 74.50p 71.84p 74.50p 148221
24/03/2011 74.00p 74.00p 73.18p 74.00p 51048
23/03/2011 73.40p 73.62p 71.88p 72.75p 21037
22/03/2011 71.75p 73.55p 68.00p 71.00p 81097
21/03/2011 72.00p 72.87p 69.00p 69.88p 66639
18/03/2011 75.00p 77.00p 68.00p 69.88p 207547
17/03/2011 75.00p 75.02p 74.04p 75.00p 9218
16/03/2011 74.25p 75.00p 71.85p 75.00p 99857
15/03/2011 72.50p 74.50p 71.50p 73.00p 17433
14/03/2011 72.00p 74.50p 71.57p 73.50p 211298
11/03/2011 70.00p 72.24p 68.95p 71.00p 37615
10/03/2011 74.00p 74.00p 70.00p 70.00p 51706
09/03/2011 69.80p 73.14p 69.69p 72.25p 34412
08/03/2011 74.50p 74.50p 71.50p 71.63p 110100
07/03/2011 76.50p 76.63p 74.61p 75.63p 12641
04/03/2011 76.00p 78.25p 75.00p 75.25p 29958
03/03/2011 78.75p 78.75p 75.75p 77.25p 66610
02/03/2011 77.00p 79.62p 76.04p 78.00p 14556
01/03/2011 77.00p 79.25p 77.00p 78.75p 14003
28/02/2011 81.00p 81.00p 77.00p 78.75p 199999
25/02/2011 79.00p 79.00p 78.38p 78.38p 90252
24/02/2011 78.00p 78.00p 75.50p 77.38p 117073
23/02/2011 80.00p 81.60p 73.00p 75.50p 57739
22/02/2011 80.00p 82.96p 79.00p 80.25p 56019
21/02/2011 83.00p 85.50p 80.00p 80.50p 442738
18/02/2011 79.50p 79.50p 79.00p 79.00p 4400
17/02/2011 76.00p 79.00p 76.00p 78.00p 1645
16/02/2011 77.00p 77.00p 76.00p 76.00p 25000
15/02/2011 78.00p 79.75p 77.56p 78.00p 12081
14/02/2011 78.41p 80.09p 78.00p 79.50p 31763
11/02/2011 80.00p 80.50p 76.75p 79.50p 355559
10/02/2011 77.50p 79.00p 76.00p 77.50p 49422
09/02/2011 75.75p 78.25p 75.75p 78.25p 3000
08/02/2011 79.00p 79.00p 76.75p 76.75p 3009
07/02/2011 76.25p 79.04p 75.00p 77.25p 109765
04/02/2011 77.00p 77.04p 75.98p 76.00p 21158
03/02/2011 79.00p 79.00p 78.50p 78.50p 20000
02/02/2011 80.00p 80.72p 79.00p 79.00p 14641
01/02/2011 81.00p 81.00p 77.04p 79.75p 81751
31/01/2011 80.00p 80.96p 76.40p 79.00p 48907
28/01/2011 73.25p 80.00p 73.25p 78.00p 822349
27/01/2011 74.00p 74.81p 72.00p 73.00p 161505
26/01/2011 72.50p 73.50p 70.40p 73.00p 736996
25/01/2011 69.50p 72.02p 69.50p 72.00p 375964
24/01/2011 68.00p 69.50p 67.00p 69.50p 11600
21/01/2011 72.00p 72.00p 67.00p 68.75p 82277
20/01/2011 71.00p 71.60p 71.00p 71.50p 35975
19/01/2011 70.00p 71.50p 68.00p 71.50p 75321
18/01/2011 70.00p 73.34p 69.28p 71.25p 28694
17/01/2011 72.00p 73.83p 72.00p 72.00p 42938
14/01/2011 74.00p 74.00p 71.00p 73.00p 69144
13/01/2011 76.50p 76.50p 69.25p 71.00p 117996
12/01/2011 78.25p 78.25p 76.23p 76.25p 42838
11/01/2011 80.75p 81.45p 78.25p 78.50p 26706
10/01/2011 79.00p 80.00p 78.98p 80.00p 27190
07/01/2011 80.50p 82.54p 79.00p 81.00p 17014
06/01/2011 82.50p 84.53p 80.00p 81.50p 40058
05/01/2011 85.00p 85.04p 83.50p 83.50p 26739
04/01/2011 88.75p 89.00p 85.04p 87.00p 13815
31/12/2010 88.00p 88.00p 87.00p 87.00p 8000
30/12/2010 85.50p 86.06p 84.10p 85.00p 5000

*Close Price adjusted for both dividends and splits