IMM.L Historical Prices | IMMUPHARMA Stock

Dow

0.80% Nasdaq

0.97%

ImmuPharma PLC (IMM.L)

-LSE

35.60 0.40(1.11%) May 17, 11:23AM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 17, 2013	35.62	36.05	35.40	35.75	213,600	35.75
May 16, 2013	35.55	36.00	35.40	36.00	125,900	36.00
May 15, 2013	34.70	35.79	34.50	35.62	397,500	35.62
May 14, 2013	35.25	35.25	34.15	34.50	214,900	34.50
May 13, 2013	36.50	36.50	35.00	35.25	320,800	35.25
May 10, 2013	36.25	36.70	36.25	36.50	63,700	36.50
May 9, 2013	36.00	36.00	35.50	36.00	89,000	36.00
May 8, 2013	37.00	37.00	36.00	36.50	57,000	36.50
May 7, 2013	37.25	37.25	37.00	37.25	22,100	37.25
May 6, 2013	37.62	37.62	37.62	37.62	0	37.62
May 3, 2013	37.89	38.00	37.00	37.62	48,000	37.62
May 2, 2013	38.00	38.00	37.00	38.00	44,100	38.00
May 1, 2013	38.50	38.50	37.25	38.75	42,300	38.75
Apr 30, 2013	40.00	40.00	38.55	39.00	102,000	39.00
Apr 29, 2013	39.25	41.00	39.25	40.25	644,900	40.25
Apr 26, 2013	39.62	39.70	38.00	39.62	222,300	39.62
Apr 25, 2013	39.75	40.25	39.35	39.62	53,000	39.62
Apr 24, 2013	39.83	40.12	39.75	40.12	53,400	40.12
Apr 23, 2013	40.12	40.25	39.83	40.12	112,900	40.12
Apr 22, 2013	39.75	40.30	39.50	40.00	468,300	40.00
Apr 19, 2013	39.60	39.75	39.50	39.62	119,800	39.62
Apr 18, 2013	41.00	41.15	39.00	39.62	100,500	39.62
Apr 17, 2013	40.67	41.50	39.50	40.50	206,600	40.50
Apr 16, 2013	40.60	41.50	39.50	40.75	526,700	40.75
Apr 15, 2013	41.19	41.50	39.50	40.25	153,500	40.25
Apr 12, 2013	41.50	42.00	41.00	41.25	154,900	41.25
Apr 11, 2013	39.80	42.00	39.80	41.50	546,300	41.50
Apr 10, 2013	41.04	41.04	39.00	39.75	713,600	39.75
Apr 9, 2013	39.00	41.30	39.00	41.12	873,100	41.12
Apr 8, 2013	37.50	38.50	37.50	38.25	491,500	38.25
Apr 5, 2013	39.78	39.78	37.00	37.50	560,000	37.50
Apr 4, 2013	44.00	39.75	38.81	39.50	354,900	39.50
Apr 3, 2013	44.25	45.00	44.00	44.50	42,100	44.50
Apr 2, 2013	44.58	44.80	44.25	44.62	42,100	44.62
Apr 1, 2013	45.25	45.25	45.25	45.25	0	45.25
Mar 29, 2013	45.25	45.25	45.25	45.25	0	45.25
Mar 28, 2013	45.25	45.30	44.50	45.25	51,000	45.25
Mar 27, 2013	45.30	45.30	45.30	45.25	13,000	45.25
Mar 26, 2013	45.30	45.30	44.26	45.00	34,400	45.00
Mar 25, 2013	45.65	46.50	43.50	45.00	150,600	45.00
Mar 22, 2013	46.15	46.15	45.50	46.25	39,300	46.25
Mar 21, 2013	46.83	46.83	45.60	46.25	9,200	46.25
Mar 20, 2013	46.85	46.85	46.85	46.25	2,100	46.25
Mar 19, 2013	47.00	47.00	43.04	46.25	115,100	46.25
Mar 18, 2013	48.20	48.20	47.00	47.75	34,100	47.75
Mar 15, 2013	48.00	49.00	47.00	48.12	74,700	48.12
Mar 14, 2013	46.60	49.88	46.00	48.00	680,400	48.00
Mar 13, 2013	47.05	47.85	44.18	46.50	85,700	46.50
Mar 12, 2013	48.00	48.90	46.50	48.00	86,300	48.00
Mar 11, 2013	49.25	49.50	48.50	49.25	56,600	49.25
Mar 8, 2013	48.20	49.51	48.20	49.62	44,400	49.62
Mar 7, 2013	49.10	49.50	49.00	49.50	7,900	49.50
Mar 6, 2013	49.50	49.90	49.00	49.50	101,600	49.50
Mar 5, 2013	50.00	50.00	49.50	49.50	72,900	49.50
Mar 4, 2013	49.00	50.10	48.10	50.00	19,000	50.00
Mar 1, 2013	49.00	50.00	47.75	48.38	199,000	48.38
Feb 28, 2013	50.00	50.10	49.00	49.75	119,000	49.75
Feb 27, 2013	49.50	50.00	47.97	49.50	113,000	49.50
Feb 26, 2013	51.00	51.00	49.35	49.88	81,200	49.88
Feb 25, 2013	52.00	52.75	49.50	51.25	197,200	51.25
Feb 22, 2013	52.50	53.70	52.00	52.50	62,400	52.50
Feb 21, 2013	52.75	53.88	52.25	52.50	62,900	52.50
Feb 20, 2013	52.50	53.70	52.06	53.38	104,000	53.38
Feb 19, 2013	51.75	52.73	47.31	52.50	428,600	52.50
Feb 18, 2013	52.50	53.37	51.75	52.88	30,500	52.88
Feb 15, 2013	52.50	53.20	51.20	53.12	135,100	53.12
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in GBp.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On IMM.L

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

ImmuPharma PLC (IMM.L)