Destiny Pharma (DEST) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
14/07/2023 27.20p 27.80p 26.40p 26.90p 240327
13/07/2023 27.20p 27.80p 26.60p 27.20p 159176
12/07/2023 27.20p 27.30p 26.75p 27.20p 44047
11/07/2023 27.60p 27.90p 26.65p 27.10p 77030
10/07/2023 27.60p 28.00p 27.20p 27.60p 108414
07/07/2023 27.10p 28.00p 26.85p 27.60p 105787
06/07/2023 26.50p 27.40p 26.50p 27.10p 297081
05/07/2023 25.80p 26.40p 25.60p 26.00p 50758
04/07/2023 25.80p 26.00p 25.64p 25.80p 37489
03/07/2023 26.80p 27.00p 25.00p 25.80p 146884
30/06/2023 27.60p 27.60p 26.40p 26.80p 79405
29/06/2023 29.40p 29.40p 27.00p 27.60p 280033
28/06/2023 29.40p 29.80p 29.00p 29.40p 15629
27/06/2023 29.50p 30.00p 29.00p 29.40p 85569
26/06/2023 29.50p 30.00p 29.00p 29.50p 54849
23/06/2023 29.20p 30.00p 29.00p 29.50p 38176
22/06/2023 29.20p 29.40p 28.80p 29.20p 87646
21/06/2023 29.70p 29.70p 28.75p 29.20p 60135
20/06/2023 30.50p 31.00p 28.89p 29.80p 202094
19/06/2023 30.50p 31.00p 29.75p 30.50p 163174
16/06/2023 30.60p 31.00p 30.20p 30.50p 51427
15/06/2023 31.10p 31.60p 29.75p 30.60p 289191
14/06/2023 30.00p 31.50p 29.80p 31.10p 906494
13/06/2023 30.00p 30.20p 29.50p 30.00p 286343
12/06/2023 29.70p 30.20p 29.40p 30.00p 695287
09/06/2023 29.70p 30.00p 29.00p 29.70p 177461
08/06/2023 29.70p 30.00p 29.00p 29.70p 9750
07/06/2023 29.70p 30.00p 29.40p 29.70p 67186
06/06/2023 29.60p 29.75p 29.04p 29.70p 208478
05/06/2023 29.80p 30.00p 29.31p 29.60p 85268
02/06/2023 29.80p 30.00p 29.62p 29.80p 189063
01/06/2023 29.80p 30.00p 29.25p 29.80p 214869
31/05/2023 29.70p 30.00p 29.20p 29.80p 34051
30/05/2023 30.00p 30.20p 29.60p 29.60p 98508
26/05/2023 29.90p 30.20p 29.80p 30.00p 322708
25/05/2023 33.50p 33.60p 29.30p 29.80p 1615705
24/05/2023 33.50p 34.00p 33.13p 33.50p 74132
23/05/2023 33.50p 34.00p 33.10p 33.50p 128657
22/05/2023 33.50p 34.00p 33.00p 33.50p 89428
19/05/2023 33.60p 34.00p 33.00p 33.50p 37643
18/05/2023 34.20p 34.60p 33.20p 33.60p 116843
17/05/2023 34.70p 35.00p 33.64p 34.20p 115919
16/05/2023 34.70p 35.60p 34.52p 34.70p 482780
15/05/2023 34.50p 35.00p 34.30p 34.70p 92463
12/05/2023 34.50p 35.00p 34.00p 34.50p 199667
11/05/2023 34.70p 35.00p 34.02p 34.50p 122047
10/05/2023 34.60p 35.20p 34.20p 34.70p 109915
09/05/2023 34.20p 35.00p 34.17p 34.60p 283753
05/05/2023 33.30p 34.50p 33.00p 34.20p 569780
04/05/2023 33.70p 34.20p 33.00p 33.30p 317190
03/05/2023 34.50p 34.60p 34.00p 34.00p 71907
02/05/2023 34.50p 36.00p 34.00p 34.50p 1188786
28/04/2023 35.50p 36.00p 32.00p 33.20p 641175
27/04/2023 35.50p 36.00p 35.00p 35.50p 134467
26/04/2023 35.50p 36.00p 35.00p 35.50p 147603
25/04/2023 34.50p 35.70p 34.38p 35.30p 501327
24/04/2023 34.00p 35.80p 33.66p 35.80p 268482
21/04/2023 34.30p 35.00p 33.36p 34.00p 155997
20/04/2023 31.50p 34.50p 31.50p 34.30p 536561
19/04/2023 33.50p 34.00p 31.00p 31.50p 386419
18/04/2023 33.50p 34.00p 33.00p 33.50p 457929
17/04/2023 30.50p 35.00p 30.50p 33.50p 1613406
14/04/2023 30.50p 31.00p 30.00p 31.00p 615080
13/04/2023 31.00p 31.60p 30.00p 30.40p 684765
12/04/2023 30.50p 31.00p 30.00p 30.50p 340469
11/04/2023 30.20p 31.70p 29.52p 30.50p 537923
06/04/2023 28.80p 30.20p 28.80p 30.20p 251444
05/04/2023 30.30p 30.40p 28.00p 28.80p 204757
04/04/2023 29.50p 31.00p 29.00p 30.30p 595780
03/04/2023 27.50p 30.00p 27.50p 29.50p 460210
31/03/2023 28.00p 28.00p 27.07p 27.75p 217742
30/03/2023 28.50p 28.50p 27.00p 28.00p 774903
29/03/2023 30.75p 30.75p 28.00p 28.25p 438352
28/03/2023 31.00p 31.00p 30.00p 30.25p 115013
27/03/2023 31.00p 31.50p 30.30p 31.00p 41244
24/03/2023 31.50p 32.94p 30.50p 31.00p 480783
23/03/2023 31.50p 32.00p 30.65p 31.25p 181990
22/03/2023 31.50p 32.00p 30.40p 30.40p 34743
21/03/2023 31.25p 31.50p 30.40p 31.50p 100958
20/03/2023 31.50p 31.60p 30.60p 31.25p 400390
17/03/2023 32.50p 35.00p 31.00p 31.50p 705498
16/03/2023 32.25p 35.10p 32.00p 32.50p 343558
15/03/2023 32.50p 32.50p 32.00p 32.25p 134522
14/03/2023 34.00p 34.00p 32.50p 32.50p 66194
13/03/2023 33.50p 35.00p 33.00p 34.00p 185395
10/03/2023 33.50p 35.62p 33.00p 33.50p 152582
09/03/2023 33.50p 33.99p 33.00p 33.50p 136457
08/03/2023 35.50p 35.50p 33.00p 33.50p 152188
07/03/2023 35.50p 35.65p 34.90p 34.90p 339865
06/03/2023 34.75p 36.00p 34.75p 35.00p 746321
03/03/2023 33.50p 35.00p 33.43p 34.75p 581435
02/03/2023 32.50p 35.00p 32.33p 33.50p 523393
01/03/2023 33.50p 34.00p 31.69p 32.50p 1233209
28/02/2023 34.00p 34.15p 33.00p 33.50p 911324
27/02/2023 35.25p 35.50p 33.50p 34.00p 2687611
24/02/2023 48.00p 49.00p 35.00p 35.25p 3449477
23/02/2023 51.00p 51.00p 47.12p 48.00p 210215
22/02/2023 53.00p 53.10p 50.26p 51.00p 207604
21/02/2023 55.00p 56.00p 52.00p 55.00p 112797
20/02/2023 54.50p 58.00p 54.00p 58.00p 228586
17/02/2023 54.00p 55.00p 54.00p 54.50p 73853
16/02/2023 54.00p 55.90p 53.00p 54.00p 119798
15/02/2023 53.50p 54.00p 53.00p 54.00p 7837
14/02/2023 54.00p 54.00p 53.00p 53.50p 115748
13/02/2023 56.00p 56.20p 54.00p 54.00p 112111
10/02/2023 56.00p 56.19p 55.00p 56.00p 99265
09/02/2023 55.50p 57.00p 54.00p 56.00p 101226
08/02/2023 56.50p 57.00p 54.00p 55.50p 37345
07/02/2023 57.00p 58.00p 55.60p 56.50p 49458
06/02/2023 57.00p 58.00p 56.50p 57.00p 74600
03/02/2023 54.50p 58.00p 54.50p 57.00p 96156
02/02/2023 54.00p 57.40p 53.09p 54.50p 120213
01/02/2023 50.50p 55.00p 49.25p 54.00p 354369
31/01/2023 57.00p 57.14p 48.00p 51.00p 605718
30/01/2023 58.50p 59.00p 56.63p 57.00p 133580
27/01/2023 58.50p 59.00p 58.00p 58.50p 39534
26/01/2023 60.00p 61.00p 58.10p 60.00p 90783
25/01/2023 61.00p 61.00p 59.75p 60.00p 84968
24/01/2023 60.00p 61.85p 58.00p 60.00p 236404
23/01/2023 55.50p 61.45p 55.33p 60.00p 208307
20/01/2023 56.00p 56.48p 55.00p 55.50p 115714
19/01/2023 56.00p 57.00p 55.00p 56.00p 13587
18/01/2023 56.50p 58.00p 55.04p 57.00p 107838
17/01/2023 58.00p 58.00p 56.00p 57.00p 61407
16/01/2023 57.00p 59.62p 57.00p 58.00p 148444
13/01/2023 56.00p 59.00p 55.23p 57.00p 339900
12/01/2023 57.00p 61.70p 56.00p 56.00p 358654
11/01/2023 54.00p 59.00p 53.05p 57.00p 459272
10/01/2023 54.00p 55.50p 53.00p 54.00p 94995
09/01/2023 49.00p 55.75p 48.75p 54.00p 319865
06/01/2023 47.50p 49.50p 45.00p 49.00p 416133
05/01/2023 53.00p 53.00p 45.00p 48.00p 518833
04/01/2023 55.00p 58.00p 52.40p 52.40p 392170
03/01/2023 54.00p 58.90p 54.00p 55.00p 311306
30/12/2022 52.50p 55.50p 50.00p 53.50p 189419
29/12/2022 51.50p 55.00p 50.00p 55.00p 214021
28/12/2022 44.50p 54.00p 43.00p 51.50p 1037209
23/12/2022 39.50p 46.00p 39.50p 44.50p 258074
22/12/2022 34.50p 42.00p 34.00p 39.50p 879809
21/12/2022 33.50p 35.00p 32.00p 33.50p 1451
20/12/2022 33.50p 33.75p 32.00p 33.50p 5822
19/12/2022 34.50p 35.00p 32.00p 33.50p 24202
16/12/2022 33.50p 34.50p 32.20p 34.50p 54168
15/12/2022 34.50p 34.50p 32.50p 33.50p 23272
14/12/2022 34.50p 34.50p 34.50p 34.50p 0
13/12/2022 34.50p 34.50p 33.36p 34.50p 1790
12/12/2022 34.00p 34.50p 33.10p 34.50p 18526
09/12/2022 33.50p 34.00p 33.50p 34.00p 1474
08/12/2022 34.00p 34.00p 32.12p 33.50p 108249
07/12/2022 33.50p 34.90p 33.00p 34.00p 120247
06/12/2022 33.00p 34.00p 32.00p 33.00p 165081
05/12/2022 29.50p 33.30p 29.50p 33.00p 193508
02/12/2022 30.75p 30.90p 29.20p 29.50p 189286
01/12/2022 31.25p 31.80p 29.25p 30.75p 170127
30/11/2022 31.25p 31.85p 30.65p 31.25p 84514
29/11/2022 32.00p 32.00p 30.26p 31.25p 95847
28/11/2022 33.00p 33.25p 31.00p 32.00p 85303
25/11/2022 32.50p 34.00p 32.25p 33.00p 64485
24/11/2022 32.50p 32.50p 30.30p 32.50p 107342
23/11/2022 32.50p 32.50p 32.00p 32.50p 25907
22/11/2022 34.00p 34.00p 31.30p 32.50p 126074
21/11/2022 35.00p 35.00p 33.00p 34.00p 41414
18/11/2022 35.00p 35.19p 34.00p 35.00p 48199
17/11/2022 35.00p 35.00p 35.00p 35.00p 0
16/11/2022 35.50p 35.60p 34.01p 35.00p 28268
15/11/2022 35.00p 37.00p 34.51p 35.50p 78010
14/11/2022 35.50p 35.50p 34.15p 35.00p 16000
11/11/2022 35.50p 37.00p 34.00p 35.50p 56049
10/11/2022 35.50p 37.10p 34.00p 37.10p 2816
09/11/2022 35.50p 37.00p 35.47p 35.50p 1672
08/11/2022 36.50p 36.50p 33.00p 35.50p 171806
07/11/2022 39.00p 40.00p 34.60p 36.50p 218514
04/11/2022 42.50p 43.00p 37.95p 39.00p 101910
03/11/2022 40.00p 44.00p 40.00p 42.50p 209001
02/11/2022 41.50p 43.00p 40.00p 40.00p 64433
01/11/2022 39.00p 42.90p 39.00p 41.50p 243484
31/10/2022 35.00p 41.00p 35.00p 39.00p 214298
28/10/2022 34.50p 36.00p 34.00p 35.00p 95507
27/10/2022 34.50p 34.50p 34.20p 34.50p 1289
26/10/2022 34.50p 34.50p 34.33p 34.50p 0
25/10/2022 34.50p 35.40p 34.50p 34.50p 55652
24/10/2022 35.00p 35.20p 34.50p 34.50p 16477
21/10/2022 35.00p 35.00p 34.67p 35.00p 0
20/10/2022 35.00p 35.75p 34.20p 35.00p 37999
19/10/2022 35.50p 35.75p 34.06p 35.00p 29652
18/10/2022 36.50p 38.00p 35.10p 35.50p 98969

*Close Price adjusted for both dividends and splits