Immupharma

(IMM)
Sector: Pharmaceuticals & Biotechnology
1.55p
-0.02p -0.96
Last updated: 12:17:32

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 1.58p 1.60p 1.54p 1.57p 653,703
21/11/2024 1.60p 1.69p 1.56p 1.57p 609,628
20/11/2024 1.63p 1.64p 1.57p 1.59p 1,160,724
19/11/2024 1.60p 1.67p 1.60p 1.63p 395,153
18/11/2024 1.75p 1.75p 1.65p 1.65p 263,679
15/11/2024 1.65p 1.75p 1.65p 1.66p 199,500
14/11/2024 1.65p 1.80p 1.63p 1.66p 397,691
13/11/2024 1.66p 1.67p 1.65p 1.66p 369,924
12/11/2024 1.66p 1.72p 1.63p 1.66p 41,146
11/11/2024 1.70p 1.80p 1.57p 1.65p 3,062,215
08/11/2024 1.80p 1.79p 1.61p 1.66p 315,061
07/11/2024 1.80p 1.80p 1.58p 1.68p 492,738
06/11/2024 1.67p 1.67p 1.55p 1.64p 676,354
05/11/2024 1.63p 1.65p 1.59p 1.63p 1,083,398
04/11/2024 1.57p 1.60p 1.42p 1.58p 7,571,423
01/11/2024 1.57p 1.64p 1.50p 1.56p 1,047,322
31/10/2024 1.59p 1.64p 1.55p 1.59p 181,321
30/10/2024 1.55p 1.60p 1.52p 1.56p 509,422
29/10/2024 1.73p 1.77p 1.49p 1.55p 2,647,664
28/10/2024 1.78p 1.79p 1.66p 1.79p 466,174
25/10/2024 1.78p 1.81p 1.70p 1.71p 983,844
24/10/2024 1.79p 1.84p 1.75p 1.82p 267,543
23/10/2024 1.92p 1.92p 1.79p 1.83p 983,854
22/10/2024 1.92p 1.93p 1.92p 1.93p 185,979
21/10/2024 1.92p 2.00p 1.92p 1.94p 106,835
18/10/2024 1.92p 1.98p 1.90p 1.94p 713,113
17/10/2024 2.00p 2.00p 1.94p 1.95p 869,011
16/10/2024 1.90p 1.99p 1.90p 1.94p 259,937
15/10/2024 1.90p 1.99p 1.90p 1.94p 785,789
14/10/2024 1.92p 1.97p 1.86p 1.93p 378,967
11/10/2024 1.94p 1.96p 1.91p 1.93p 467,181
10/10/2024 1.92p 1.93p 1.89p 1.91p 753,583
09/10/2024 1.85p 1.92p 1.83p 1.91p 296,643
08/10/2024 1.88p 1.94p 1.88p 1.89p 263,305
07/10/2024 1.88p 1.96p 1.82p 1.90p 299,866
04/10/2024 1.81p 1.89p 1.86p 1.86p 226,072
03/10/2024 1.81p 1.93p 1.80p 1.86p 1,618,360
02/10/2024 1.81p 1.86p 1.81p 1.86p 283,317
01/10/2024 1.82p 1.89p 1.80p 1.83p 295,399
30/09/2024 1.80p 1.84p 1.78p 1.82p 234,993
27/09/2024 1.81p 1.86p 1.78p 1.80p 995,338
26/09/2024 1.85p 1.90p 1.80p 1.84p 323,036
25/09/2024 1.75p 1.84p 1.78p 1.83p 1,083,688
24/09/2024 1.75p 1.82p 1.75p 1.81p 1,127,035
23/09/2024 1.74p 1.80p 1.70p 1.77p 1,300,646
20/09/2024 1.75p 1.80p 1.73p 1.77p 1,053,845
19/09/2024 1.70p 1.74p 1.67p 1.72p 1,748,447
18/09/2024 1.55p 1.88p 1.55p 1.69p 3,433,531
17/09/2024 1.59p 1.70p 1.55p 1.60p 1,722,814
16/09/2024 1.55p 1.70p 1.48p 1.54p 1,641,709
13/09/2024 1.54p 1.60p 1.54p 1.52p 274,712
12/09/2024 1.60p 1.60p 1.52p 1.50p 83,909
11/09/2024 1.49p 1.61p 1.49p 1.58p 493,499
10/09/2024 1.47p 1.58p 1.47p 1.58p 570,277
09/09/2024 1.50p 1.59p 1.47p 1.49p 2,165,360
06/09/2024 1.53p 1.57p 1.53p 1.54p 1,479,931
05/09/2024 1.47p 1.50p 1.47p 1.48p 1,098,569
04/09/2024 1.58p 1.58p 1.45p 1.51p 997,745
03/09/2024 1.44p 1.58p 1.44p 1.50p 891,008
02/09/2024 1.44p 1.50p 1.43p 1.47p 1,090,505
30/08/2024 1.40p 1.48p 1.40p 1.47p 2,795,492
29/08/2024 1.52p 1.52p 1.37p 1.42p 980,008
28/08/2024 1.38p 1.40p 1.35p 1.38p 1,894,177
27/08/2024 1.54p 1.54p 1.31p 1.42p 913,789
26/08/2024 1.49p 1.59p 1.24p 1.39p 10,938,863
23/08/2024 1.49p 1.59p 1.24p 1.39p 10,938,863
22/08/2024 1.49p 1.59p 1.24p 1.39p 10,938,863
21/08/2024 1.70p 1.77p 1.47p 1.50p 4,785,177
20/08/2024 1.70p 1.75p 1.70p 1.72p 306,370
19/08/2024 1.72p 1.80p 1.71p 1.71p 184,102
16/08/2024 1.80p 1.80p 1.72p 1.74p 461,205
15/08/2024 1.75p 1.79p 1.73p 1.74p 529,074
14/08/2024 1.70p 1.76p 1.70p 1.72p 919,871
13/08/2024 1.69p 1.74p 1.71p 1.74p 30,065
12/08/2024 1.69p 1.75p 1.67p 1.72p 1,033,867
09/08/2024 1.70p 1.70p 1.63p 1.66p 384,895
08/08/2024 1.75p 1.75p 1.62p 1.64p 982,116
07/08/2024 1.69p 1.79p 1.69p 1.76p 917,292
06/08/2024 1.74p 1.90p 1.72p 1.73p 657,066
05/08/2024 1.75p 1.96p 1.61p 1.73p 1,732,669
02/08/2024 1.74p 1.90p 1.74p 1.78p 399,418
01/08/2024 1.85p 2.00p 1.73p 1.73p 2,467,578
31/07/2024 1.89p 2.01p 1.81p 1.88p 4,583,029
30/07/2024 1.79p 1.89p 1.76p 1.83p 684,122
29/07/2024 1.78p 1.84p 1.78p 1.81p 283,240
26/07/2024 1.77p 1.81p 1.75p 1.77p 1,121,667
25/07/2024 1.81p 1.83p 1.70p 1.77p 1,558,918
24/07/2024 1.84p 1.87p 1.80p 1.82p 261,574
23/07/2024 1.85p 1.88p 1.82p 1.85p 403,511
22/07/2024 1.85p 1.93p 1.83p 1.87p 1,072,253
19/07/2024 1.81p 2.00p 1.81p 1.89p 323,279
18/07/2024 1.93p 1.93p 1.84p 1.85p 4,111,732
17/07/2024 2.00p 2.09p 1.81p 1.95p 1,329,221
16/07/2024 2.10p 2.18p 2.00p 2.09p 941,640
15/07/2024 2.02p 2.19p 2.02p 2.09p 112,079
12/07/2024 2.09p 2.09p 2.02p 2.05p 801,644
11/07/2024 2.18p 2.18p 2.01p 2.06p 709,164
10/07/2024 2.05p 2.18p 2.01p 2.18p 603,997
09/07/2024 2.02p 2.19p 2.02p 2.06p 689,662
08/07/2024 2.10p 2.18p 2.05p 2.07p 1,297,554
05/07/2024 2.10p 2.20p 2.09p 2.15p 1,857,854
04/07/2024 2.11p 2.20p 2.01p 2.15p 1,236,359
03/07/2024 2.18p 2.18p 2.00p 2.09p 487,542
02/07/2024 2.20p 2.18p 2.06p 2.14p 270,003
01/07/2024 2.20p 2.22p 2.06p 2.17p 1,152,953
28/06/2024 2.16p 2.16p 2.01p 2.08p 936,693
27/06/2024 2.17p 2.28p 2.05p 2.13p 251,334
26/06/2024 2.10p 2.22p 2.10p 2.15p 518,128
25/06/2024 2.10p 2.29p 2.10p 2.19p 745,233
24/06/2024 2.19p 2.30p 2.10p 2.17p 820,451
21/06/2024 2.24p 2.30p 2.12p 2.22p 801,696
20/06/2024 2.24p 2.30p 2.11p 2.24p 654,206
19/06/2024 2.19p 2.33p 2.19p 2.26p 406,161
18/06/2024 2.29p 2.40p 2.25p 2.31p 313,453
17/06/2024 2.28p 2.40p 2.15p 2.38p 867,983
14/06/2024 2.30p 2.36p 2.17p 2.23p 144,158
13/06/2024 2.40p 2.40p 2.19p 2.32p 451,120
12/06/2024 2.31p 2.36p 2.20p 2.25p 1,346,674
11/06/2024 2.45p 2.49p 2.31p 2.36p 2,030,895
10/06/2024 2.39p 2.50p 2.35p 2.50p 559,821
07/06/2024 2.41p 2.43p 2.31p 2.43p 1,351,619
06/06/2024 2.41p 2.51p 2.31p 2.39p 2,907,320
05/06/2024 2.41p 2.60p 2.40p 2.45p 2,068,864
04/06/2024 2.55p 2.80p 2.40p 2.61p 2,443,963
03/06/2024 2.17p 2.79p 2.11p 2.60p 9,138,688
31/05/2024 2.06p 2.18p 2.06p 2.15p 546,024
30/05/2024 2.10p 2.15p 2.03p 2.11p 196,124
29/05/2024 2.10p 2.20p 2.05p 2.13p 782,537
28/05/2024 2.07p 2.20p 2.07p 2.15p 587,325
27/05/2024 2.09p 2.28p 2.02p 2.20p 581,503