Amryt Pharma (AMYT) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Amryt Pharma

Date Open High Low Close* Volume
20/09/2019 141.00p 141.00p 128.10p 134.00p 80486
19/09/2019 137.00p 143.00p 136.25p 141.00p 37032
18/09/2019 130.00p 137.10p 129.12p 137.00p 40864
17/09/2019 128.50p 131.90p 127.80p 130.00p 44060
16/09/2019 123.00p 129.00p 121.50p 129.00p 97587
13/09/2019 115.00p 124.00p 113.00p 123.00p 149640
12/09/2019 115.00p 115.95p 110.00p 114.00p 60509
11/09/2019 106.50p 116.00p 105.80p 115.00p 49436
10/09/2019 106.00p 106.00p 102.05p 105.00p 34241
09/09/2019 106.00p 110.00p 102.00p 106.00p 116229
06/09/2019 106.00p 106.00p 101.00p 106.00p 77748
05/09/2019 106.50p 106.50p 102.10p 106.00p 14562
04/09/2019 106.50p 107.00p 103.00p 106.50p 33227
03/09/2019 106.50p 110.00p 103.00p 106.50p 27531
02/09/2019 106.50p 106.50p 103.00p 106.50p 21027
30/08/2019 106.50p 110.00p 103.00p 106.50p 292727
29/08/2019 106.00p 108.40p 103.00p 106.50p 33775
28/08/2019 105.50p 110.00p 100.00p 106.00p 187956
27/08/2019 92.50p 118.75p 92.50p 105.50p 192488
23/08/2019 76.50p 12.38p 12.38p 12.38p 0
22/08/2019 76.50p 12.38p 12.38p 12.38p 0
21/08/2019 76.50p 12.38p 12.38p 12.38p 0
20/08/2019 76.50p 12.38p 12.38p 12.38p 0
19/08/2019 76.50p 12.38p 12.38p 12.38p 0
16/08/2019 76.50p 12.38p 12.38p 12.38p 0
15/08/2019 76.50p 12.38p 12.38p 12.38p 0
14/08/2019 76.50p 12.38p 12.38p 12.38p 0
13/08/2019 76.50p 12.38p 12.38p 12.38p 0
12/08/2019 76.50p 12.38p 12.38p 12.38p 0
09/08/2019 76.50p 12.38p 12.38p 12.38p 0
08/08/2019 76.50p 12.38p 12.38p 12.38p 0
07/08/2019 76.50p 12.38p 12.38p 12.38p 0
06/08/2019 76.50p 12.38p 12.38p 12.38p 0
05/08/2019 76.50p 12.38p 12.38p 12.38p 0
02/08/2019 76.50p 12.38p 12.38p 12.38p 0
01/08/2019 76.50p 12.38p 12.38p 12.38p 0
31/07/2019 76.50p 12.38p 12.38p 12.38p 0
30/07/2019 76.50p 12.38p 12.38p 12.38p 0
29/07/2019 76.50p 12.38p 12.38p 12.38p 0
26/07/2019 76.50p 12.38p 12.38p 12.38p 0
25/07/2019 76.50p 12.38p 12.38p 12.38p 0
24/07/2019 76.50p 12.38p 12.38p 12.38p 0
23/07/2019 76.50p 12.38p 12.38p 12.38p 0
22/07/2019 76.50p 12.38p 12.38p 12.38p 0
19/07/2019 76.50p 12.38p 12.38p 12.38p 0
18/07/2019 76.50p 12.38p 12.38p 12.38p 0
17/07/2019 76.50p 12.38p 12.38p 12.38p 0
16/07/2019 76.50p 12.38p 12.38p 12.38p 0
15/07/2019 76.50p 12.38p 12.38p 12.38p 0
12/07/2019 76.50p 12.38p 12.38p 12.38p 0
11/07/2019 76.50p 12.38p 12.38p 12.38p 0
10/07/2019 76.50p 74.25p 74.25p 74.25p 0
09/07/2019 76.50p 74.25p 74.25p 74.25p 0
08/07/2019 76.50p 74.25p 74.25p 74.25p 0
05/07/2019 76.50p 74.25p 74.25p 74.25p 0
04/07/2019 76.50p 74.25p 74.25p 74.25p 0
03/07/2019 76.50p 74.25p 74.25p 74.25p 0
02/07/2019 76.50p 74.25p 74.25p 74.25p 0
01/07/2019 76.50p 74.25p 74.25p 74.25p 0
28/06/2019 76.50p 74.25p 74.25p 74.25p 0
27/06/2019 76.50p 74.25p 74.25p 74.25p 0
26/06/2019 76.50p 74.25p 74.25p 74.25p 0
25/06/2019 76.50p 74.25p 74.25p 74.25p 0
24/06/2019 76.50p 74.25p 74.25p 74.25p 0
21/06/2019 76.50p 74.25p 74.25p 74.25p 0
20/06/2019 76.50p 74.25p 74.25p 74.25p 0
19/06/2019 76.50p 74.25p 74.25p 74.25p 0
18/06/2019 76.50p 74.25p 74.25p 74.25p 0
17/06/2019 76.50p 74.25p 74.25p 74.25p 0
14/06/2019 76.50p 74.25p 74.25p 74.25p 0
13/06/2019 76.50p 74.25p 74.25p 74.25p 0
12/06/2019 76.50p 74.25p 74.25p 74.25p 0
11/06/2019 76.50p 74.25p 74.25p 74.25p 0
10/06/2019 76.50p 74.25p 74.25p 74.25p 0
07/06/2019 76.50p 74.25p 74.25p 74.25p 0
06/06/2019 76.50p 74.25p 74.25p 74.25p 0
05/06/2019 76.50p 74.25p 74.25p 74.25p 0
04/06/2019 76.50p 74.25p 74.25p 74.25p 0
03/06/2019 76.50p 74.25p 74.25p 74.25p 0
31/05/2019 76.50p 74.25p 74.25p 74.25p 0
30/05/2019 76.50p 74.25p 74.25p 74.25p 0
29/05/2019 76.50p 74.25p 74.25p 74.25p 0
28/05/2019 76.50p 74.25p 74.25p 74.25p 0
24/05/2019 76.50p 74.25p 74.25p 74.25p 0
23/05/2019 76.50p 74.25p 74.25p 74.25p 0
22/05/2019 76.50p 74.25p 74.25p 74.25p 0
21/05/2019 76.50p 12.38p 12.38p 12.38p 0
20/05/2019 76.50p 76.50p 72.75p 74.25p 5458
17/05/2019 76.80p 76.80p 75.00p 76.50p 971
16/05/2019 76.80p 76.80p 75.60p 76.80p 10204
15/05/2019 81.75p 83.25p 75.60p 76.80p 28292
14/05/2019 77.25p 83.25p 77.25p 81.75p 22417
13/05/2019 74.55p 78.00p 72.78p 77.25p 66712
10/05/2019 74.25p 74.64p 72.33p 74.55p 7747
09/05/2019 73.50p 73.50p 72.33p 73.50p 1746
08/05/2019 73.50p 73.50p 72.00p 73.50p 19233
07/05/2019 75.00p 75.00p 70.80p 73.50p 30751
03/05/2019 75.00p 75.00p 73.50p 75.00p 7625
02/05/2019 75.75p 75.75p 69.90p 75.00p 11697
01/05/2019 74.85p 76.20p 73.80p 75.75p 3823
30/04/2019 73.80p 75.66p 72.00p 74.85p 5146
29/04/2019 73.80p 73.80p 71.28p 73.80p 8975
26/04/2019 75.30p 75.30p 72.00p 73.80p 22326
25/04/2019 75.30p 75.30p 74.10p 75.30p 9578
24/04/2019 75.30p 76.50p 74.41p 75.30p 9365
23/04/2019 75.15p 75.30p 73.80p 75.30p 21915
18/04/2019 75.15p 75.55p 73.80p 75.15p 11433
17/04/2019 75.00p 76.50p 73.74p 75.15p 42398
16/04/2019 74.25p 74.82p 73.71p 74.25p 6287
15/04/2019 74.10p 74.70p 73.38p 74.25p 37829
12/04/2019 73.95p 74.40p 72.90p 74.10p 21318
11/04/2019 73.95p 73.95p 72.96p 73.95p 14180
10/04/2019 73.95p 73.95p 73.32p 73.95p 500
09/04/2019 73.95p 73.95p 72.90p 73.95p 12288
08/04/2019 73.95p 73.95p 72.90p 73.95p 37378
05/04/2019 74.25p 74.28p 72.30p 73.95p 18407
04/04/2019 74.25p 74.40p 73.20p 74.25p 8824
03/04/2019 76.50p 76.50p 73.50p 74.25p 20778
02/04/2019 77.25p 77.25p 75.00p 76.50p 14884
01/04/2019 77.40p 77.40p 76.50p 77.25p 7417
29/03/2019 78.15p 78.15p 76.50p 77.40p 11694
28/03/2019 78.75p 79.35p 76.80p 78.15p 16446
27/03/2019 78.00p 79.50p 76.65p 78.75p 12485
26/03/2019 79.50p 79.50p 76.80p 78.00p 5929
25/03/2019 79.50p 81.00p 78.00p 81.00p 16950
22/03/2019 81.15p 81.15p 78.21p 79.50p 8187
21/03/2019 81.15p 81.18p 78.96p 81.15p 5671
20/03/2019 82.50p 82.50p 79.80p 81.15p 7406
19/03/2019 83.40p 83.40p 81.00p 82.50p 12917
18/03/2019 82.80p 84.00p 82.32p 83.40p 16102
15/03/2019 85.50p 85.50p 81.00p 82.80p 29302
14/03/2019 85.50p 85.50p 84.00p 85.50p 15117
13/03/2019 87.90p 88.80p 84.00p 85.50p 16310
12/03/2019 88.50p 88.50p 85.80p 87.90p 8314
11/03/2019 88.80p 88.80p 87.00p 88.50p 2257
08/03/2019 89.40p 90.00p 87.60p 88.80p 6811
07/03/2019 91.50p 91.50p 87.60p 89.40p 18726
06/03/2019 91.50p 91.50p 88.20p 91.50p 13824
05/03/2019 91.50p 93.00p 89.40p 91.50p 26240
04/03/2019 92.10p 93.06p 90.00p 91.50p 11777
01/03/2019 93.30p 93.30p 91.20p 92.10p 11202
28/02/2019 93.30p 94.80p 91.20p 93.30p 13006
27/02/2019 93.30p 96.00p 90.00p 93.00p 3409
26/02/2019 93.30p 96.00p 90.00p 93.30p 19859
25/02/2019 91.50p 96.00p 90.00p 93.30p 20026
22/02/2019 91.50p 93.00p 90.00p 91.50p 5303
21/02/2019 94.50p 94.50p 90.27p 91.50p 25743
20/02/2019 95.40p 96.00p 93.90p 94.50p 32430
19/02/2019 95.40p 96.00p 93.90p 95.40p 2847
18/02/2019 96.60p 96.60p 94.80p 95.40p 10948
15/02/2019 96.60p 96.60p 94.98p 96.60p 3686
14/02/2019 96.00p 96.60p 94.80p 96.30p 15616
13/02/2019 96.00p 96.00p 94.80p 96.00p 2288
12/02/2019 94.80p 97.72p 94.80p 96.00p 12122
11/02/2019 97.50p 98.70p 94.20p 94.80p 12042
08/02/2019 98.10p 99.00p 96.00p 97.50p 11620
07/02/2019 98.10p 98.10p 97.20p 98.10p 1247
06/02/2019 97.50p 99.00p 96.12p 98.10p 39828
05/02/2019 97.50p 103.50p 96.00p 103.50p 116543
04/02/2019 97.50p 98.70p 96.00p 97.50p 53503
01/02/2019 97.50p 97.50p 96.00p 96.60p 26929
31/01/2019 97.50p 97.50p 96.12p 97.50p 2024
30/01/2019 97.50p 97.50p 96.01p 97.50p 2840
29/01/2019 97.50p 99.30p 96.00p 97.50p 33383
28/01/2019 97.50p 97.50p 96.00p 97.50p 4662
25/01/2019 97.50p 97.50p 96.00p 97.50p 11004
24/01/2019 97.50p 97.50p 96.00p 97.50p 4599
23/01/2019 97.50p 97.50p 96.00p 97.50p 2953
22/01/2019 97.50p 97.50p 97.08p 97.50p 29
21/01/2019 97.50p 97.50p 96.00p 97.50p 1596
18/01/2019 97.50p 97.50p 95.40p 97.50p 19474
17/01/2019 96.60p 97.50p 96.00p 97.50p 7756
16/01/2019 97.50p 97.50p 94.20p 96.60p 10260
15/01/2019 99.15p 99.42p 96.00p 97.50p 11624
14/01/2019 99.15p 99.15p 97.50p 99.15p 9316
11/01/2019 101.10p 101.10p 96.90p 99.15p 13136
10/01/2019 101.10p 102.00p 99.51p 101.10p 8522
09/01/2019 102.60p 102.60p 100.20p 101.10p 13512
08/01/2019 102.30p 102.60p 99.60p 102.60p 8272
07/01/2019 104.40p 105.15p 99.60p 102.30p 58773
04/01/2019 102.30p 110.22p 100.80p 102.60p 224276
03/01/2019 101.40p 103.80p 100.80p 102.30p 74010
02/01/2019 105.00p 105.60p 100.50p 102.00p 269352
31/12/2018 105.60p 106.50p 102.00p 105.00p 32884
28/12/2018 101.25p 107.74p 101.25p 105.60p 52233
27/12/2018 104.25p 105.75p 99.82p 101.25p 11103
24/12/2018 104.25p 106.20p 103.56p 104.25p 2263
21/12/2018 92.70p 108.70p 92.70p 104.25p 95519
20/12/2018 94.50p 95.82p 92.70p 92.70p 13310
19/12/2018 88.50p 95.82p 87.39p 94.50p 43076
18/12/2018 88.50p 90.00p 87.30p 88.50p 8073
17/12/2018 90.00p 90.00p 87.75p 88.50p 6256
14/12/2018 88.50p 92.84p 87.75p 90.00p 19426
13/12/2018 88.50p 90.00p 87.00p 88.50p 1814
12/12/2018 86.40p 89.70p 86.40p 88.50p 3417
11/12/2018 87.00p 88.80p 84.83p 87.00p 27332
10/12/2018 81.00p 90.00p 81.00p 87.00p 34886
07/12/2018 76.50p 82.92p 75.12p 81.00p 22542
06/12/2018 77.85p 79.50p 75.12p 79.50p 20188
05/12/2018 77.25p 79.50p 77.25p 77.85p 1043

*Close Price adjusted for both dividends and splits