Immupharma (IMM) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
09/04/2021 10.15p 10.50p 9.30p 10.06p 2800248
08/04/2021 9.18p 10.15p 8.62p 9.90p 1985585
07/04/2021 8.70p 9.05p 8.40p 8.76p 695705
06/04/2021 8.22p 9.50p 8.20p 9.10p 2076288
02/04/2021 8.20p 8.90p 8.20p 8.90p 903425
01/04/2021 8.20p 8.90p 8.20p 8.90p 903425
31/03/2021 8.40p 8.90p 8.30p 8.90p 966459
30/03/2021 8.50p 8.70p 8.40p 8.52p 610459
29/03/2021 8.56p 8.79p 8.40p 8.62p 706566
26/03/2021 8.60p 8.90p 8.46p 8.55p 654757
25/03/2021 8.56p 8.97p 8.28p 8.61p 620925
24/03/2021 8.92p 9.16p 8.55p 8.86p 618168
23/03/2021 8.96p 8.96p 8.47p 8.70p 269690
22/03/2021 8.98p 9.36p 8.55p 8.90p 1511435
19/03/2021 8.50p 9.10p 8.12p 9.05p 1296852
18/03/2021 8.20p 9.23p 8.20p 8.85p 2530618
17/03/2021 8.20p 9.00p 8.20p 8.65p 1976846
16/03/2021 8.40p 8.74p 8.11p 8.50p 1296877
15/03/2021 8.70p 9.34p 8.35p 8.61p 477509
12/03/2021 8.10p 9.33p 8.10p 8.67p 1829429
11/03/2021 9.00p 9.20p 8.50p 8.56p 981020
10/03/2021 9.00p 9.26p 8.70p 8.83p 376171
09/03/2021 8.98p 9.20p 8.56p 8.77p 863248
08/03/2021 9.22p 9.50p 8.80p 9.16p 527297
05/03/2021 9.20p 9.68p 8.70p 9.20p 579213
04/03/2021 8.52p 9.44p 8.50p 8.88p 321614
03/03/2021 9.38p 9.50p 8.75p 8.75p 394532
02/03/2021 9.26p 9.56p 9.00p 9.35p 238059
01/03/2021 8.74p 9.60p 8.74p 9.19p 2148756
26/02/2021 8.96p 9.18p 8.68p 8.92p 2428842
25/02/2021 8.12p 9.30p 8.12p 8.70p 6267422
24/02/2021 8.80p 9.18p 8.55p 8.55p 7991570
23/02/2021 9.08p 9.18p 8.70p 9.07p 5429184
22/02/2021 9.00p 9.60p 9.00p 9.07p 7808386
19/02/2021 9.00p 9.54p 9.00p 9.38p 2976829
18/02/2021 9.50p 9.58p 9.02p 9.35p 3026299
17/02/2021 9.20p 9.60p 8.92p 9.10p 2955110
16/02/2021 9.68p 9.90p 9.22p 9.44p 2187932
15/02/2021 9.14p 9.70p 9.02p 9.48p 2275396
12/02/2021 9.44p 9.80p 9.02p 9.16p 937059
11/02/2021 10.45p 10.45p 9.42p 9.46p 1027339
10/02/2021 10.35p 11.00p 9.40p 10.00p 2001438
09/02/2021 11.00p 11.00p 9.42p 9.90p 6739321
08/02/2021 11.75p 12.35p 11.50p 11.83p 691633
05/02/2021 12.05p 12.05p 11.45p 11.88p 433387
04/02/2021 11.40p 11.91p 11.08p 11.48p 944312
03/02/2021 11.60p 11.90p 11.30p 11.73p 890514
02/02/2021 11.80p 12.10p 11.25p 11.70p 563126
01/02/2021 11.80p 12.05p 11.38p 11.83p 792357
29/01/2021 11.75p 12.05p 11.10p 11.58p 724397
28/01/2021 12.10p 12.10p 11.15p 11.73p 775832
27/01/2021 12.35p 12.35p 11.56p 11.68p 655328
26/01/2021 11.50p 12.45p 11.17p 11.78p 1608040
25/01/2021 12.00p 12.77p 11.75p 11.80p 1205932
22/01/2021 12.45p 12.70p 11.78p 12.08p 1662583
21/01/2021 13.00p 13.08p 12.10p 12.30p 1570991
20/01/2021 12.55p 13.10p 12.50p 12.70p 766886
19/01/2021 13.00p 13.00p 12.35p 12.50p 949212
18/01/2021 12.95p 12.95p 12.40p 12.53p 1481553
15/01/2021 13.20p 13.20p 12.70p 13.00p 945781
14/01/2021 13.00p 13.20p 12.40p 13.05p 1233117
13/01/2021 12.25p 12.90p 12.05p 12.65p 1456689
12/01/2021 12.85p 12.86p 12.17p 12.58p 810284
11/01/2021 12.50p 12.87p 12.12p 12.63p 1261262
08/01/2021 13.00p 13.04p 12.25p 12.77p 826455
07/01/2021 12.70p 12.97p 12.35p 12.65p 1032367
06/01/2021 12.20p 13.25p 12.20p 12.70p 980469
05/01/2021 13.00p 13.40p 12.40p 12.83p 1149136
04/01/2021 13.75p 13.75p 12.25p 12.50p 1618627
31/12/2020 13.40p 13.85p 13.01p 13.35p 1265446
30/12/2020 13.20p 13.81p 12.60p 12.98p 812312
29/12/2020 12.65p 13.35p 12.05p 12.83p 1090050
28/12/2020 12.95p 13.40p 12.85p 13.15p 413856
24/12/2020 12.95p 13.40p 12.85p 13.15p 413856
23/12/2020 13.05p 13.30p 12.80p 13.08p 737508
22/12/2020 12.00p 13.80p 12.00p 12.73p 2039741
21/12/2020 12.75p 12.84p 11.82p 12.60p 1601032
18/12/2020 12.20p 12.95p 12.00p 12.00p 1839431
17/12/2020 12.60p 13.09p 12.15p 12.50p 925599
16/12/2020 13.25p 13.25p 12.60p 12.60p 969950
15/12/2020 12.80p 13.45p 12.80p 12.80p 351718
14/12/2020 13.30p 13.60p 12.85p 12.90p 1338619
11/12/2020 13.80p 13.80p 12.96p 13.00p 1228030
10/12/2020 13.25p 13.80p 13.02p 13.25p 688122
09/12/2020 12.80p 14.00p 12.80p 12.95p 621836
08/12/2020 13.85p 14.05p 12.89p 13.20p 1218500
07/12/2020 13.95p 13.95p 13.10p 13.80p 1177115
04/12/2020 12.60p 13.98p 12.60p 13.00p 2221708
03/12/2020 13.05p 13.95p 13.00p 13.00p 1443474
02/12/2020 13.70p 14.00p 13.00p 13.00p 1234450
01/12/2020 13.95p 14.15p 12.50p 13.10p 2922059
30/11/2020 12.95p 14.20p 12.60p 13.45p 3658626
27/11/2020 12.90p 13.15p 12.45p 12.63p 2051720
26/11/2020 13.10p 13.65p 12.85p 12.98p 2530787
25/11/2020 13.80p 14.35p 12.90p 12.90p 4619482
24/11/2020 13.20p 14.05p 12.85p 13.38p 4644734
23/11/2020 13.60p 14.75p 12.79p 12.85p 8767931
20/11/2020 11.15p 14.45p 11.11p 12.63p 16190584
19/11/2020 11.05p 11.15p 10.50p 10.98p 620087
18/11/2020 11.25p 11.50p 11.01p 11.28p 510181
17/11/2020 11.05p 11.50p 10.88p 11.13p 761869
16/11/2020 11.35p 12.36p 10.86p 11.23p 633947
13/11/2020 11.10p 11.83p 10.53p 11.73p 910558
12/11/2020 10.75p 11.20p 10.47p 11.00p 3119849
10/11/2020 10.50p 13.35p 10.08p 11.00p 9140477
09/11/2020 10.45p 10.77p 9.10p 9.40p 1956618
06/11/2020 10.50p 11.49p 9.52p 10.75p 1210066
05/11/2020 10.20p 10.61p 9.91p 9.95p 2036418
04/11/2020 10.05p 10.81p 10.05p 10.25p 427319
03/11/2020 10.25p 10.71p 9.74p 10.45p 1450216
02/11/2020 10.20p 10.56p 10.05p 10.05p 573482
30/10/2020 11.00p 11.00p 9.85p 10.20p 648958
29/10/2020 10.25p 10.58p 9.85p 10.58p 2025151
28/10/2020 10.60p 10.70p 9.68p 10.25p 1700817
27/10/2020 10.80p 11.20p 10.31p 11.20p 889123
26/10/2020 10.75p 11.09p 10.35p 11.08p 2275983
23/10/2020 10.70p 11.31p 10.30p 11.05p 579404
22/10/2020 10.90p 11.03p 10.63p 10.68p 354842
21/10/2020 10.95p 11.00p 10.49p 11.00p 629105
20/10/2020 11.40p 11.40p 10.71p 10.93p 618176
19/10/2020 11.00p 11.63p 10.76p 11.63p 619530
16/10/2020 11.05p 11.23p 10.59p 11.08p 1417475
15/10/2020 11.50p 11.60p 10.38p 10.73p 1621465
14/10/2020 11.80p 11.80p 11.11p 11.55p 603917
13/10/2020 11.90p 11.95p 11.50p 11.60p 796193
12/10/2020 11.60p 12.10p 11.50p 11.88p 1849144
09/10/2020 11.85p 12.18p 11.45p 11.78p 554861
08/10/2020 12.00p 12.55p 11.90p 12.13p 595572
07/10/2020 12.50p 12.50p 11.80p 11.98p 681144
06/10/2020 11.90p 12.66p 11.81p 12.20p 1425202
05/10/2020 10.50p 12.30p 10.50p 11.98p 986951
02/10/2020 11.05p 11.80p 11.00p 11.15p 913728
01/10/2020 11.00p 11.43p 11.00p 11.43p 455461
30/09/2020 11.15p 11.50p 10.84p 11.48p 941434
29/09/2020 11.65p 11.67p 11.02p 11.33p 1836853
28/09/2020 11.70p 12.00p 11.35p 11.58p 331025
25/09/2020 11.60p 12.01p 11.20p 11.88p 314461
24/09/2020 12.35p 12.67p 11.23p 11.60p 993181
23/09/2020 11.00p 12.33p 11.00p 12.33p 1045607
22/09/2020 11.30p 11.43p 10.80p 11.18p 449087
21/09/2020 12.20p 12.20p 10.98p 11.28p 1535568
18/09/2020 12.50p 13.04p 11.91p 12.13p 989759
17/09/2020 12.80p 12.82p 12.25p 12.58p 1408280
16/09/2020 13.20p 13.20p 12.50p 12.80p 1060631
15/09/2020 12.75p 13.43p 12.40p 12.77p 1718121
14/09/2020 12.75p 13.20p 12.10p 12.75p 1677995
11/09/2020 13.95p 13.95p 12.15p 12.83p 3496574
10/09/2020 13.95p 14.45p 12.90p 13.47p 4153177
09/09/2020 14.50p 15.70p 13.65p 14.00p 4200021
08/09/2020 12.90p 14.48p 12.55p 14.30p 10830683
07/09/2020 12.10p 13.15p 11.80p 12.48p 2094021
04/09/2020 12.50p 12.70p 11.75p 12.18p 2089825
03/09/2020 13.00p 13.20p 12.10p 12.60p 2197481
02/09/2020 13.00p 14.35p 12.20p 12.93p 8630914
01/09/2020 16.00p 17.10p 15.45p 16.25p 886749
31/08/2020 15.50p 16.75p 15.25p 16.13p 1553686
28/08/2020 15.50p 16.75p 15.25p 16.13p 1553686
27/08/2020 14.80p 16.20p 13.99p 15.50p 970626
26/08/2020 14.95p 16.58p 14.00p 14.00p 2507282
25/08/2020 13.85p 15.35p 13.60p 15.35p 1043426
24/08/2020 13.75p 14.13p 13.12p 13.75p 818472
21/08/2020 14.00p 14.10p 13.55p 13.85p 1119579
20/08/2020 14.00p 14.19p 13.60p 13.98p 342603
19/08/2020 14.00p 14.12p 13.53p 13.98p 847605
18/08/2020 15.00p 15.00p 13.50p 14.03p 833268
17/08/2020 13.75p 14.76p 13.19p 14.23p 569917
14/08/2020 14.20p 14.40p 13.33p 14.00p 508768
13/08/2020 14.20p 14.50p 13.25p 13.83p 494655
12/08/2020 14.05p 14.60p 13.33p 14.50p 684835
11/08/2020 13.90p 14.75p 13.00p 13.80p 510734
10/08/2020 13.95p 14.28p 13.73p 13.85p 210457
07/08/2020 14.15p 15.00p 13.35p 14.03p 704478
06/08/2020 13.35p 14.25p 13.35p 13.75p 244547
05/08/2020 14.05p 14.45p 13.50p 14.15p 404042
04/08/2020 13.85p 14.03p 13.11p 14.03p 177544
03/08/2020 13.50p 14.01p 13.05p 13.88p 384114
31/07/2020 13.80p 13.85p 13.05p 13.68p 393641
30/07/2020 13.60p 14.30p 13.20p 13.88p 361147
29/07/2020 14.30p 14.30p 13.35p 13.80p 243033
28/07/2020 15.40p 16.11p 13.67p 14.30p 802393
27/07/2020 15.35p 16.75p 14.55p 15.15p 804315
24/07/2020 15.10p 15.45p 14.35p 15.03p 530916
23/07/2020 15.60p 16.70p 15.05p 15.28p 324432
22/07/2020 15.70p 16.60p 15.15p 15.65p 682319
21/07/2020 15.25p 16.65p 14.04p 15.48p 775245
20/07/2020 13.80p 15.90p 12.27p 14.35p 1745069
17/07/2020 12.50p 12.88p 12.20p 12.88p 188389
16/07/2020 12.60p 13.20p 12.15p 12.25p 309674
15/07/2020 13.00p 13.00p 11.35p 12.65p 1507837
14/07/2020 13.20p 13.43p 12.62p 13.40p 373135
13/07/2020 13.60p 13.65p 12.35p 12.95p 383465
10/07/2020 13.90p 13.90p 13.54p 13.85p 18528
09/07/2020 13.65p 14.00p 13.55p 13.80p 81956
08/07/2020 13.70p 14.51p 13.55p 14.05p 220610
07/07/2020 13.10p 14.40p 13.10p 14.35p 839135
06/07/2020 12.75p 13.90p 12.55p 13.25p 303626
03/07/2020 13.10p 13.33p 12.70p 12.88p 119915
02/07/2020 12.70p 13.65p 12.60p 13.25p 427716
01/07/2020 12.80p 13.05p 12.20p 12.50p 248438
30/06/2020 13.70p 13.98p 12.64p 12.90p 408679

*Close Price adjusted for both dividends and splits