Destiny Pharma (DEST) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
29/04/2024 16.50p 18.00p 15.69p 17.50p 1267079
26/04/2024 16.75p 17.00p 14.67p 16.25p 1536814
25/04/2024 18.50p 19.84p 13.20p 16.75p 7411936
24/04/2024 21.75p 22.00p 21.05p 21.50p 184683
23/04/2024 23.00p 23.50p 21.63p 22.00p 262684
22/04/2024 21.25p 24.00p 21.00p 23.00p 715697
19/04/2024 18.00p 21.50p 18.00p 21.25p 645598
18/04/2024 18.25p 19.42p 18.21p 19.25p 166659
17/04/2024 18.25p 18.44p 18.00p 18.25p 224600
16/04/2024 17.50p 19.00p 17.50p 18.25p 208294
15/04/2024 19.00p 19.00p 16.50p 17.50p 677529
12/04/2024 20.50p 21.00p 15.55p 19.00p 2004501
11/04/2024 26.50p 27.00p 20.20p 20.50p 1378099
10/04/2024 27.00p 28.00p 26.00p 26.50p 207048
09/04/2024 26.75p 27.50p 26.26p 27.00p 144821
08/04/2024 26.50p 28.00p 26.00p 26.75p 375090
05/04/2024 25.50p 28.00p 25.35p 26.00p 177508
04/04/2024 25.50p 26.00p 25.00p 25.50p 89960
03/04/2024 25.50p 26.00p 25.00p 25.50p 98366
02/04/2024 25.50p 26.00p 24.75p 25.50p 277519
28/03/2024 27.50p 28.00p 24.50p 25.50p 467239
27/03/2024 27.50p 28.60p 27.00p 27.50p 221888
26/03/2024 31.00p 32.00p 27.00p 27.00p 605942
25/03/2024 31.00p 32.60p 30.00p 31.00p 150356
22/03/2024 30.00p 32.00p 29.00p 31.00p 111207
21/03/2024 31.00p 32.00p 29.37p 30.00p 51901
20/03/2024 34.00p 34.00p 31.50p 31.00p 79449
19/03/2024 34.00p 34.00p 31.00p 31.50p 275234
18/03/2024 32.00p 35.75p 31.60p 34.00p 288099
15/03/2024 31.00p 32.00p 30.95p 32.00p 120775
14/03/2024 32.50p 34.00p 30.00p 31.00p 178926
13/03/2024 33.00p 34.00p 30.00p 32.00p 194435
12/03/2024 33.00p 34.00p 30.98p 33.00p 176075
11/03/2024 31.50p 34.00p 31.42p 33.00p 371548
08/03/2024 32.00p 32.00p 31.00p 31.50p 145001
07/03/2024 31.00p 34.00p 30.55p 32.00p 650712
06/03/2024 30.50p 32.00p 28.60p 30.00p 641922
05/03/2024 32.00p 33.00p 29.25p 30.50p 220730
04/03/2024 32.00p 33.00p 31.00p 32.00p 102311
01/03/2024 32.50p 33.00p 29.12p 32.00p 534148
29/02/2024 32.00p 34.00p 31.00p 32.50p 742272
28/02/2024 38.50p 40.00p 31.00p 32.00p 844237
27/02/2024 37.00p 40.00p 36.15p 38.50p 164222
26/02/2024 37.50p 38.00p 36.00p 37.00p 112433
23/02/2024 39.00p 40.00p 36.26p 37.50p 373633
22/02/2024 42.00p 42.00p 37.00p 39.00p 232543
21/02/2024 43.00p 44.00p 41.20p 42.00p 47359
20/02/2024 41.50p 43.95p 40.76p 43.00p 111556
19/02/2024 41.50p 42.70p 40.77p 41.50p 102353
16/02/2024 42.00p 43.00p 40.00p 41.50p 176201
15/02/2024 44.00p 44.87p 41.13p 42.00p 200162
14/02/2024 44.50p 47.00p 42.12p 44.00p 308592
13/02/2024 39.50p 46.25p 39.33p 46.00p 895879
12/02/2024 37.00p 42.00p 37.00p 39.50p 652690
09/02/2024 39.00p 39.00p 35.80p 37.00p 368675
08/02/2024 40.50p 41.00p 37.00p 39.00p 557723
07/02/2024 41.00p 43.00p 40.00p 41.00p 337454
06/02/2024 42.50p 46.00p 40.00p 41.00p 923640
05/02/2024 43.50p 44.20p 37.00p 42.50p 1417188
02/02/2024 52.00p 53.00p 42.00p 43.50p 1644003
01/02/2024 57.25p 57.25p 47.50p 52.00p 1646729
31/01/2024 69.50p 72.00p 52.13p 57.50p 1892939
30/01/2024 66.00p 70.00p 64.00p 68.50p 282664
29/01/2024 67.50p 68.00p 65.00p 66.00p 220972
26/01/2024 68.50p 70.00p 66.15p 67.50p 151754
25/01/2024 67.00p 69.00p 66.00p 67.50p 129556
24/01/2024 69.00p 70.00p 66.00p 67.00p 201148
23/01/2024 70.50p 72.00p 67.00p 69.00p 973364
22/01/2024 74.50p 75.00p 68.00p 70.50p 547588
19/01/2024 75.00p 76.76p 74.20p 75.00p 372574
18/01/2024 77.50p 79.00p 74.50p 74.50p 574751
17/01/2024 76.00p 79.50p 76.00p 76.50p 270459
16/01/2024 78.50p 80.00p 75.00p 76.50p 192394
15/01/2024 76.00p 80.00p 75.00p 78.00p 253526
12/01/2024 75.00p 78.50p 71.30p 76.00p 404851
11/01/2024 73.50p 78.00p 73.00p 75.00p 368421
10/01/2024 67.00p 73.00p 67.00p 72.50p 318391
09/01/2024 66.00p 70.00p 64.00p 66.50p 264143
08/01/2024 68.00p 70.00p 65.00p 66.00p 161529
05/01/2024 67.00p 69.88p 66.31p 67.00p 238701
04/01/2024 70.50p 71.64p 63.88p 67.00p 715127
03/01/2024 66.50p 71.00p 66.33p 69.00p 237627
02/01/2024 70.00p 72.00p 65.25p 66.50p 253893
29/12/2023 70.50p 73.50p 68.00p 70.00p 105913
28/12/2023 69.00p 71.70p 68.65p 70.50p 228771
27/12/2023 69.00p 70.00p 68.00p 68.00p 90600
22/12/2023 70.50p 71.00p 68.00p 69.00p 268260
21/12/2023 75.00p 76.00p 68.00p 71.50p 287473
20/12/2023 77.00p 78.00p 74.00p 75.00p 189376
19/12/2023 79.00p 80.00p 77.00p 77.00p 257495
18/12/2023 81.00p 83.00p 75.76p 79.00p 329057
15/12/2023 73.50p 81.98p 72.20p 81.00p 335336
14/12/2023 76.00p 77.00p 72.00p 73.50p 180737
13/12/2023 77.00p 78.00p 73.50p 76.00p 136349
12/12/2023 74.00p 77.90p 73.00p 77.00p 163758
11/12/2023 75.50p 76.00p 70.42p 74.00p 188209
08/12/2023 73.50p 76.70p 72.00p 75.50p 165799
07/12/2023 72.00p 76.45p 70.00p 73.50p 205910
06/12/2023 68.00p 74.00p 68.00p 72.00p 374090
05/12/2023 67.50p 69.00p 66.38p 68.00p 71231
04/12/2023 69.50p 71.00p 65.38p 67.50p 173582
01/12/2023 64.00p 71.00p 63.00p 69.50p 452880
30/11/2023 66.00p 66.37p 62.10p 64.00p 396458
29/11/2023 68.00p 69.00p 64.00p 66.00p 497681
28/11/2023 69.50p 71.00p 67.10p 68.00p 161439
27/11/2023 73.00p 74.00p 66.15p 69.50p 432212
24/11/2023 73.00p 74.00p 72.00p 73.00p 301995
23/11/2023 75.00p 76.50p 72.07p 72.50p 455823
22/11/2023 76.00p 78.00p 75.11p 76.00p 248907
21/11/2023 78.00p 79.00p 75.00p 76.00p 331091
20/11/2023 81.00p 81.60p 77.32p 79.00p 395493
17/11/2023 79.00p 82.00p 79.00p 81.00p 283246
16/11/2023 81.50p 84.00p 77.00p 78.50p 621859
15/11/2023 75.00p 82.00p 75.00p 82.00p 831242
14/11/2023 73.00p 75.44p 72.00p 75.00p 294909
13/11/2023 69.50p 74.92p 68.00p 73.00p 333979
10/11/2023 70.50p 72.00p 68.78p 69.50p 181698
09/11/2023 73.50p 75.00p 68.06p 70.50p 725774
08/11/2023 69.50p 74.68p 69.25p 73.00p 696825
07/11/2023 66.00p 71.00p 65.01p 69.50p 687072
06/11/2023 63.00p 67.37p 62.81p 66.00p 436938
03/11/2023 65.00p 66.00p 58.55p 63.00p 520726
02/11/2023 59.50p 68.52p 59.00p 64.25p 1246247
01/11/2023 52.50p 59.80p 52.00p 57.00p 545018
31/10/2023 50.00p 52.50p 49.31p 52.50p 235127
30/10/2023 50.00p 52.00p 49.25p 50.00p 548209
27/10/2023 51.50p 52.00p 48.00p 50.00p 468645
26/10/2023 54.00p 55.00p 51.00p 51.50p 169449
25/10/2023 54.00p 55.00p 52.00p 54.00p 323680
24/10/2023 55.00p 55.00p 52.00p 54.00p 285033
23/10/2023 56.00p 57.00p 54.00p 55.00p 212296
20/10/2023 55.00p 57.00p 53.68p 57.00p 541992
19/10/2023 57.00p 58.00p 54.55p 57.00p 145600
18/10/2023 60.25p 61.00p 56.00p 57.00p 871586
17/10/2023 51.50p 65.00p 51.50p 60.50p 3179370
16/10/2023 49.50p 50.00p 47.50p 48.00p 59957
13/10/2023 49.50p 50.00p 49.16p 49.50p 25724
12/10/2023 50.50p 51.90p 49.31p 49.50p 74825
11/10/2023 49.00p 51.99p 49.00p 50.50p 62547
10/10/2023 48.50p 51.00p 48.00p 49.00p 116747
09/10/2023 49.50p 49.50p 47.05p 48.50p 207979
06/10/2023 50.00p 50.44p 48.20p 49.50p 188550
05/10/2023 49.50p 50.90p 49.15p 50.00p 184390
04/10/2023 53.00p 53.00p 48.00p 49.50p 259745
03/10/2023 53.50p 54.98p 52.30p 53.00p 131230
02/10/2023 51.50p 54.80p 51.00p 53.50p 282272
29/09/2023 51.00p 52.00p 50.35p 51.00p 337894
28/09/2023 48.00p 51.90p 48.00p 51.00p 269764
27/09/2023 48.00p 49.00p 47.00p 48.00p 128342
26/09/2023 48.50p 49.00p 47.00p 48.00p 126559
25/09/2023 50.50p 51.00p 48.00p 48.50p 300042
22/09/2023 50.50p 52.00p 50.00p 50.50p 351304
21/09/2023 53.00p 54.00p 50.00p 50.50p 197901
20/09/2023 57.00p 57.00p 51.00p 53.00p 793781
19/09/2023 56.00p 58.78p 55.00p 57.00p 427783
18/09/2023 55.50p 57.00p 55.00p 56.00p 182981
15/09/2023 55.50p 57.00p 54.00p 55.50p 159631
14/09/2023 56.00p 57.00p 54.88p 55.50p 136914
13/09/2023 56.00p 56.38p 55.26p 56.00p 65871
12/09/2023 56.00p 57.00p 54.82p 56.00p 214334
11/09/2023 56.50p 58.00p 55.43p 56.00p 292765
08/09/2023 55.50p 57.00p 55.00p 56.50p 240296
07/09/2023 54.00p 56.00p 52.25p 55.50p 227408
06/09/2023 51.00p 56.00p 51.00p 54.00p 229238
05/09/2023 51.50p 52.00p 50.17p 51.00p 99609
04/09/2023 52.00p 53.00p 51.29p 53.00p 142503
01/09/2023 53.50p 53.50p 50.26p 52.00p 128749
31/08/2023 54.00p 55.00p 53.00p 53.50p 237954
30/08/2023 50.50p 55.00p 50.00p 54.00p 275957
29/08/2023 46.50p 51.00p 46.30p 50.50p 562119
25/08/2023 46.50p 47.00p 44.00p 46.50p 215115
24/08/2023 47.00p 48.00p 46.00p 46.50p 77724
23/08/2023 45.50p 50.00p 45.50p 47.00p 253610
22/08/2023 46.50p 47.00p 45.20p 45.50p 303921
21/08/2023 48.00p 48.00p 46.00p 46.50p 196699
18/08/2023 50.50p 52.00p 47.13p 48.00p 193346
17/08/2023 48.00p 52.00p 45.06p 50.50p 251973
16/08/2023 47.50p 49.00p 47.00p 48.00p 81508
15/08/2023 49.50p 50.00p 46.75p 48.00p 196061
14/08/2023 53.00p 53.30p 49.10p 49.50p 352562
11/08/2023 51.50p 55.00p 49.00p 53.00p 619516
10/08/2023 53.00p 58.90p 52.00p 53.00p 1180249
09/08/2023 52.00p 55.00p 51.56p 53.00p 675015
08/08/2023 49.00p 53.00p 49.00p 51.50p 1088146
07/08/2023 44.50p 51.70p 44.35p 48.00p 738079
04/08/2023 44.50p 46.00p 44.06p 44.60p 129891
03/08/2023 45.00p 45.70p 43.00p 44.40p 196778
02/08/2023 44.00p 47.00p 43.00p 44.50p 385319
01/08/2023 44.50p 45.00p 41.00p 44.00p 629478
31/07/2023 48.50p 51.98p 44.00p 46.00p 1704406
28/07/2023 46.50p 53.40p 45.00p 47.60p 1823999
27/07/2023 40.00p 49.00p 39.25p 46.00p 2080434
26/07/2023 33.70p 42.40p 33.60p 39.80p 3563804
25/07/2023 32.00p 35.62p 31.60p 34.40p 2380868
24/07/2023 29.50p 32.00p 29.50p 31.30p 1926167
21/07/2023 29.50p 30.00p 29.20p 29.50p 403542
20/07/2023 29.00p 30.00p 28.45p 29.50p 353041
19/07/2023 26.90p 30.00p 26.40p 28.90p 528443
18/07/2023 27.00p 27.40p 26.70p 26.90p 115153
17/07/2023 26.90p 27.40p 26.66p 27.00p 73925

*Close Price adjusted for both dividends and splits