Destiny Pharma (DEST) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
17/10/2022 35.00p 37.00p 35.00p 36.50p 29134
14/10/2022 35.00p 35.00p 35.00p 35.00p 659
13/10/2022 34.00p 36.90p 33.00p 35.00p 97624
12/10/2022 33.00p 35.00p 32.00p 34.00p 67937
11/10/2022 33.00p 33.99p 32.00p 33.00p 152762
10/10/2022 34.00p 34.00p 32.00p 32.00p 184838
07/10/2022 34.50p 34.50p 33.00p 33.00p 35745
06/10/2022 35.00p 35.00p 34.00p 34.50p 21878
05/10/2022 35.00p 35.00p 34.10p 35.00p 463
04/10/2022 35.00p 36.00p 34.00p 35.00p 11452
03/10/2022 35.00p 35.00p 35.00p 35.00p 0
30/09/2022 35.00p 35.40p 34.00p 35.00p 201
29/09/2022 36.00p 36.40p 34.00p 35.00p 23421
28/09/2022 36.00p 36.00p 36.00p 36.00p 0
27/09/2022 36.00p 36.50p 35.00p 36.00p 10547
26/09/2022 36.00p 36.60p 35.02p 36.00p 9527
23/09/2022 35.50p 36.00p 35.50p 36.00p 10000
22/09/2022 37.50p 37.50p 34.00p 35.50p 71378
21/09/2022 37.50p 37.50p 36.33p 37.50p 1736
20/09/2022 38.00p 38.00p 37.00p 37.50p 37583
19/09/2022 37.00p 38.00p 37.00p 38.00p 38000
16/09/2022 37.00p 38.00p 37.00p 38.00p 38000
15/09/2022 38.00p 38.00p 37.00p 37.00p 57923
14/09/2022 38.50p 38.50p 37.00p 38.00p 31000
13/09/2022 36.50p 39.00p 35.63p 38.50p 96363
12/09/2022 36.50p 37.40p 35.50p 36.50p 31356
09/09/2022 36.50p 37.90p 35.55p 36.50p 37027
08/09/2022 38.00p 38.30p 35.12p 36.50p 51473
07/09/2022 38.50p 40.00p 37.00p 38.00p 49366
06/09/2022 37.50p 38.40p 36.50p 37.50p 27811
05/09/2022 38.00p 39.00p 37.25p 37.50p 72341
02/09/2022 38.00p 40.00p 37.00p 38.00p 47152
01/09/2022 39.50p 41.00p 36.50p 38.00p 86731
31/08/2022 39.00p 41.25p 38.26p 39.50p 294087
30/08/2022 38.50p 40.00p 38.50p 39.00p 48438
29/08/2022 38.50p 38.50p 38.00p 38.50p 5693
26/08/2022 38.50p 38.50p 38.00p 38.50p 5693
25/08/2022 38.50p 40.00p 37.05p 38.50p 10044
24/08/2022 38.50p 40.00p 38.50p 38.50p 1000
23/08/2022 38.50p 40.00p 37.13p 38.50p 11823
22/08/2022 40.00p 40.00p 38.00p 38.50p 43011
19/08/2022 40.00p 40.24p 39.57p 40.00p 25508
18/08/2022 40.00p 41.00p 39.00p 40.00p 190589
17/08/2022 40.00p 41.00p 39.25p 40.00p 4233
16/08/2022 40.00p 40.00p 40.00p 40.00p 0
15/08/2022 40.00p 40.18p 39.50p 40.00p 25590
12/08/2022 40.00p 40.20p 40.00p 40.00p 120794
11/08/2022 40.00p 40.50p 39.00p 40.00p 34814
10/08/2022 41.00p 42.00p 39.35p 40.00p 98969
09/08/2022 41.00p 41.00p 40.16p 41.00p 1161
08/08/2022 40.00p 41.90p 39.25p 41.00p 33129
05/08/2022 40.50p 40.50p 39.15p 40.00p 11332
04/08/2022 40.50p 40.50p 39.01p 40.50p 98551
03/08/2022 40.50p 40.50p 39.25p 40.50p 21403
02/08/2022 43.50p 43.50p 39.00p 40.50p 185924
01/08/2022 47.00p 49.80p 41.50p 43.50p 221308
29/07/2022 37.50p 49.50p 37.50p 47.50p 699370
28/07/2022 37.00p 37.75p 36.40p 37.50p 117096
27/07/2022 37.00p 37.00p 37.00p 37.00p 0
26/07/2022 37.50p 37.75p 35.00p 37.00p 36487
25/07/2022 37.50p 37.50p 37.15p 37.50p 15754
22/07/2022 37.50p 37.50p 37.15p 37.50p 72929
21/07/2022 37.50p 38.00p 37.00p 37.00p 3541
20/07/2022 37.50p 38.00p 37.00p 37.50p 48587
19/07/2022 37.50p 39.50p 37.00p 38.00p 223288
18/07/2022 36.00p 37.25p 35.05p 36.50p 85398
15/07/2022 38.50p 38.50p 37.00p 37.50p 56977
14/07/2022 38.50p 38.50p 38.05p 38.50p 36063
13/07/2022 38.50p 38.75p 38.50p 38.50p 32184
12/07/2022 38.25p 38.70p 37.00p 38.50p 81945
11/07/2022 38.25p 38.25p 37.50p 38.25p 8
08/07/2022 38.25p 38.25p 37.50p 38.25p 1681
07/07/2022 38.50p 40.00p 37.00p 38.25p 198836
06/07/2022 39.50p 39.50p 37.00p 38.50p 89405
05/07/2022 38.50p 39.50p 38.00p 39.50p 12619
04/07/2022 41.00p 41.00p 37.50p 38.50p 20370
01/07/2022 41.00p 42.00p 39.00p 41.00p 7743
30/06/2022 41.00p 41.00p 41.00p 41.00p 0
29/06/2022 41.00p 41.00p 40.59p 41.00p 11
28/06/2022 41.00p 41.00p 40.10p 41.00p 35000
27/06/2022 42.00p 42.00p 40.00p 41.00p 24639
24/06/2022 41.75p 42.00p 41.00p 42.00p 1220
23/06/2022 41.75p 41.75p 41.75p 41.75p 0
22/06/2022 45.00p 45.00p 41.00p 41.75p 35784
21/06/2022 45.00p 45.40p 44.00p 44.00p 9064
20/06/2022 45.50p 45.50p 45.00p 45.00p 7500
17/06/2022 45.50p 45.50p 45.00p 45.50p 677
16/06/2022 45.50p 45.50p 45.00p 45.50p 3312
15/06/2022 46.00p 46.00p 45.00p 45.50p 10049
14/06/2022 46.00p 46.20p 45.00p 46.00p 38146
13/06/2022 46.00p 46.00p 46.00p 46.00p 0
10/06/2022 46.00p 46.26p 46.00p 46.00p 11377
09/06/2022 46.00p 46.00p 45.00p 45.00p 943
08/06/2022 46.50p 46.50p 45.10p 46.00p 9649
07/06/2022 46.50p 46.90p 46.00p 46.00p 20864
06/06/2022 45.00p 47.70p 44.00p 46.00p 53827
03/06/2022 45.00p 45.50p 45.00p 45.00p 6671
02/06/2022 45.00p 45.50p 45.00p 45.00p 6671
01/06/2022 45.00p 45.50p 45.00p 45.00p 6671
31/05/2022 45.00p 46.00p 45.00p 45.00p 26717
30/05/2022 45.00p 45.00p 45.00p 45.00p 0
27/05/2022 44.50p 45.50p 44.30p 45.00p 13050
26/05/2022 44.50p 45.90p 43.25p 44.50p 58352
25/05/2022 45.50p 45.50p 43.00p 44.50p 27000
24/05/2022 45.50p 45.50p 44.00p 45.50p 3660
23/05/2022 45.50p 45.79p 44.10p 45.50p 5506
20/05/2022 45.50p 45.50p 45.50p 45.50p 0
19/05/2022 45.50p 46.20p 45.50p 45.50p 70
18/05/2022 46.50p 46.50p 44.00p 45.50p 10246
17/05/2022 47.00p 47.00p 45.00p 46.50p 26417
16/05/2022 47.00p 48.00p 46.21p 47.00p 64348
13/05/2022 47.00p 47.00p 46.21p 47.00p 2710
12/05/2022 47.00p 48.70p 46.00p 47.00p 73712
11/05/2022 44.00p 47.25p 43.25p 47.00p 72288
10/05/2022 41.00p 46.99p 41.00p 44.00p 273058
09/05/2022 45.00p 45.00p 40.00p 41.00p 39531
06/05/2022 46.50p 46.50p 45.00p 45.00p 13174
05/05/2022 46.50p 46.88p 46.00p 46.50p 10039
04/05/2022 47.00p 47.00p 46.00p 46.50p 11500
03/05/2022 48.50p 48.50p 46.00p 47.00p 81991
02/05/2022 48.50p 48.50p 47.00p 48.50p 14000
29/04/2022 48.50p 48.50p 47.00p 48.50p 14000
28/04/2022 48.50p 48.50p 47.00p 48.50p 18789
27/04/2022 48.50p 48.90p 47.00p 48.50p 22703
26/04/2022 49.00p 50.00p 47.00p 48.50p 115
25/04/2022 49.50p 50.00p 47.00p 49.00p 10666
22/04/2022 49.50p 49.50p 49.25p 49.50p 8052
21/04/2022 49.50p 49.97p 48.00p 49.50p 13816
20/04/2022 50.00p 51.20p 48.10p 49.50p 75606
19/04/2022 50.00p 50.00p 48.66p 50.00p 33943
18/04/2022 50.00p 50.00p 48.60p 50.00p 13620
15/04/2022 50.00p 50.00p 48.60p 50.00p 13620
14/04/2022 50.00p 50.00p 48.60p 50.00p 13620
13/04/2022 50.00p 50.00p 48.88p 49.00p 11623
12/04/2022 50.00p 52.00p 48.75p 50.00p 50582
11/04/2022 50.00p 51.15p 48.25p 50.00p 10662
08/04/2022 50.00p 51.25p 48.00p 50.00p 82125
07/04/2022 47.00p 52.00p 46.68p 50.00p 114979
06/04/2022 47.00p 47.00p 45.05p 47.00p 22697
05/04/2022 46.00p 49.41p 45.00p 47.00p 132030
04/04/2022 48.00p 49.00p 46.00p 46.00p 41579
01/04/2022 50.00p 50.00p 46.00p 48.00p 301738
31/03/2022 50.00p 50.75p 48.00p 50.00p 25882
30/03/2022 51.00p 51.19p 48.66p 50.00p 21883
29/03/2022 50.00p 53.00p 49.25p 51.00p 365327
28/03/2022 50.00p 50.60p 48.67p 50.00p 27467
25/03/2022 50.00p 51.00p 48.50p 50.00p 14947
24/03/2022 50.00p 51.50p 48.13p 50.00p 44033
23/03/2022 50.50p 50.80p 49.25p 50.00p 39883
22/03/2022 50.00p 53.00p 48.55p 50.50p 14931
21/03/2022 51.00p 52.00p 48.55p 52.00p 24689
18/03/2022 51.50p 51.50p 51.00p 51.00p 4927
17/03/2022 51.50p 51.50p 51.28p 51.50p 4547
16/03/2022 51.50p 52.00p 51.40p 51.50p 1280
15/03/2022 52.00p 52.00p 51.00p 51.50p 79186
14/03/2022 52.00p 52.00p 51.30p 52.00p 36491
11/03/2022 52.00p 52.00p 51.30p 52.00p 5756
10/03/2022 52.50p 52.50p 51.00p 52.00p 59644
09/03/2022 50.00p 55.00p 48.55p 52.50p 178239
08/03/2022 68.50p 68.50p 49.90p 50.00p 76351
07/03/2022 69.00p 69.00p 67.50p 69.00p 13712
04/03/2022 69.00p 69.00p 68.02p 69.00p 4774
03/03/2022 69.50p 69.50p 68.05p 69.00p 25632
02/03/2022 70.00p 70.00p 68.00p 70.00p 12740
01/03/2022 71.00p 71.00p 68.00p 70.00p 15847
28/02/2022 71.00p 71.00p 70.00p 71.00p 27093
25/02/2022 70.50p 71.00p 70.00p 71.00p 13203
24/02/2022 75.50p 75.50p 70.00p 70.50p 65122
23/02/2022 80.50p 80.50p 74.00p 75.50p 41380
22/02/2022 83.00p 83.00p 79.00p 80.50p 19022
21/02/2022 84.50p 84.50p 81.00p 83.00p 8575
18/02/2022 85.00p 85.00p 83.75p 84.50p 7684
17/02/2022 87.00p 87.00p 83.50p 85.00p 13640
16/02/2022 87.00p 87.00p 86.00p 87.00p 1894
15/02/2022 87.50p 87.50p 86.00p 87.00p 10558
14/02/2022 91.00p 91.00p 86.10p 87.50p 41527
11/02/2022 91.00p 91.00p 89.10p 91.00p 4819
10/02/2022 91.00p 91.00p 89.10p 91.00p 3128
09/02/2022 91.00p 91.00p 90.00p 91.00p 6300
08/02/2022 88.50p 92.00p 87.00p 91.00p 65738
07/02/2022 88.00p 88.00p 84.25p 88.00p 11789
04/02/2022 88.00p 88.00p 86.00p 88.00p 1182
03/02/2022 88.00p 88.00p 87.00p 88.00p 10000
02/02/2022 88.00p 88.00p 86.05p 88.00p 13673
01/02/2022 88.00p 88.00p 86.00p 88.00p 19351
31/01/2022 87.00p 87.00p 85.25p 86.50p 18138
28/01/2022 86.50p 87.00p 86.00p 87.00p 43640
27/01/2022 93.00p 93.70p 85.00p 86.50p 37612
26/01/2022 95.00p 95.00p 91.00p 93.00p 21018
25/01/2022 97.00p 97.00p 95.00p 95.00p 12807
24/01/2022 99.00p 101.50p 94.00p 97.00p 83231
21/01/2022 103.50p 104.75p 99.00p 99.00p 31529
20/01/2022 104.50p 104.70p 104.00p 104.50p 9035
19/01/2022 106.50p 106.50p 103.30p 104.50p 13724
18/01/2022 106.50p 106.70p 105.00p 106.50p 4010
17/01/2022 106.00p 106.50p 104.00p 106.50p 33519
14/01/2022 106.00p 106.96p 106.00p 106.00p 6641
13/01/2022 106.00p 106.00p 105.00p 106.00p 5000
12/01/2022 106.00p 107.40p 104.00p 106.00p 18300
10/01/2022 108.50p 108.50p 106.00p 107.50p 19241

*Close Price adjusted for both dividends and splits