Destiny Pharma (DEST) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
07/01/2022 108.50p 108.50p 107.25p 108.50p 1214
06/01/2022 108.50p 108.90p 107.00p 108.50p 4052
05/01/2022 107.00p 109.00p 107.00p 108.50p 91057
04/01/2022 105.00p 108.80p 105.00p 107.00p 38393
03/01/2022 104.50p 105.00p 104.50p 105.00p 7500
31/12/2021 104.50p 105.00p 104.50p 105.00p 7500
30/12/2021 104.00p 104.95p 104.00p 104.50p 15500
29/12/2021 104.00p 104.80p 103.05p 104.00p 6785
28/12/2021 104.00p 104.00p 104.00p 104.00p 0
27/12/2021 104.00p 104.00p 104.00p 104.00p 0
24/12/2021 104.00p 104.00p 104.00p 104.00p 0
23/12/2021 103.50p 104.40p 103.00p 104.00p 12342
22/12/2021 104.50p 104.50p 102.00p 103.50p 22502
21/12/2021 105.50p 106.55p 103.00p 104.50p 26262
20/12/2021 106.50p 106.50p 105.00p 105.50p 12126
17/12/2021 106.50p 107.37p 105.50p 106.50p 1977
16/12/2021 106.50p 107.90p 105.00p 106.50p 44693
15/12/2021 106.50p 107.40p 105.00p 106.50p 3071
14/12/2021 108.00p 108.20p 105.00p 106.50p 18433
13/12/2021 108.50p 109.00p 107.00p 108.00p 11201
10/12/2021 110.50p 110.50p 105.50p 108.50p 95892
09/12/2021 111.00p 111.00p 110.00p 110.50p 7941
08/12/2021 111.50p 111.50p 109.00p 109.50p 9734
07/12/2021 113.50p 113.50p 110.00p 111.50p 7917
06/12/2021 113.50p 113.50p 108.30p 113.50p 20678
03/12/2021 113.50p 113.50p 112.00p 113.50p 1070
02/12/2021 116.00p 116.40p 111.25p 113.50p 23703
01/12/2021 116.50p 116.95p 115.00p 116.50p 5589
30/11/2021 109.50p 118.00p 109.50p 116.50p 115494
29/11/2021 108.50p 111.00p 105.00p 109.50p 24392
26/11/2021 116.00p 116.00p 108.50p 108.50p 19536
25/11/2021 117.50p 117.90p 115.00p 117.50p 2814
24/11/2021 117.50p 117.50p 115.40p 117.50p 1280
23/11/2021 117.50p 121.00p 116.00p 118.00p 540
22/11/2021 118.50p 119.40p 115.00p 117.50p 17813
19/11/2021 118.50p 119.45p 117.00p 118.50p 5037
18/11/2021 121.50p 122.45p 117.00p 118.50p 45570
17/11/2021 121.00p 123.00p 120.15p 121.50p 16208
16/11/2021 121.00p 122.00p 120.00p 121.00p 9093
15/11/2021 121.00p 122.50p 120.10p 121.00p 16570
12/11/2021 121.00p 123.00p 118.00p 121.00p 27363
11/11/2021 121.50p 127.00p 120.00p 121.00p 38634
10/11/2021 113.50p 123.00p 113.50p 121.50p 77335
09/11/2021 112.50p 114.90p 110.50p 113.50p 76533
08/11/2021 112.50p 113.25p 111.00p 112.50p 32545
05/11/2021 112.50p 114.00p 111.50p 112.50p 27759
04/11/2021 113.00p 113.60p 111.00p 112.50p 12214
03/11/2021 113.50p 114.00p 112.00p 113.00p 144181
02/11/2021 113.50p 113.50p 113.30p 113.50p 4312
01/11/2021 113.50p 114.95p 113.50p 113.50p 126
29/10/2021 111.50p 115.00p 110.60p 113.50p 38270
28/10/2021 112.50p 113.50p 111.50p 111.50p 2837
27/10/2021 112.50p 114.00p 111.40p 112.50p 17929
26/10/2021 111.00p 112.50p 111.00p 112.50p 7719
25/10/2021 114.50p 114.50p 108.57p 111.00p 34870
22/10/2021 115.00p 115.80p 113.00p 114.50p 5579
21/10/2021 114.00p 116.30p 112.10p 115.00p 36936
20/10/2021 114.00p 114.00p 112.10p 114.00p 12673
19/10/2021 112.50p 115.00p 111.00p 114.00p 37734
18/10/2021 113.50p 115.70p 112.00p 112.50p 35665
15/10/2021 113.00p 113.70p 109.00p 111.50p 13565
14/10/2021 114.00p 114.00p 111.00p 113.00p 7080
13/10/2021 112.00p 115.40p 111.25p 114.00p 63764
12/10/2021 112.50p 113.00p 112.00p 112.00p 22762
11/10/2021 114.00p 114.00p 112.00p 112.50p 23931
08/10/2021 114.00p 114.00p 113.00p 114.00p 10258
07/10/2021 114.50p 115.00p 112.00p 114.00p 26221
06/10/2021 113.50p 115.00p 112.67p 114.50p 16666
05/10/2021 113.00p 115.00p 112.60p 113.50p 36339
04/10/2021 112.50p 115.00p 112.26p 115.00p 15819
01/10/2021 116.50p 116.50p 111.00p 112.50p 36730
30/09/2021 119.50p 119.95p 114.55p 116.50p 31675
29/09/2021 120.00p 121.00p 119.00p 121.00p 37687
28/09/2021 120.00p 120.70p 119.00p 120.00p 35174
27/09/2021 113.50p 120.50p 113.00p 120.00p 69645
24/09/2021 111.00p 112.50p 111.00p 111.00p 31475
23/09/2021 111.00p 112.00p 110.45p 111.00p 5230
22/09/2021 114.50p 115.00p 110.20p 111.00p 52422
21/09/2021 115.50p 116.70p 112.00p 114.50p 21790
20/09/2021 118.50p 120.00p 112.50p 115.50p 30086
17/09/2021 117.50p 119.80p 116.40p 118.50p 2548
16/09/2021 118.00p 120.00p 116.38p 117.50p 5805
15/09/2021 117.50p 119.00p 116.00p 118.00p 14558
14/09/2021 117.50p 118.38p 115.00p 117.50p 35908
13/09/2021 119.00p 119.00p 115.00p 117.50p 27623
10/09/2021 122.00p 122.00p 119.00p 119.00p 14314
09/09/2021 123.00p 123.00p 120.00p 122.00p 34507
08/09/2021 120.00p 123.00p 117.26p 121.50p 46598
07/09/2021 120.00p 120.90p 118.56p 120.00p 6500
06/09/2021 122.50p 122.50p 117.00p 120.00p 40682
03/09/2021 122.50p 123.95p 119.00p 122.50p 7233
02/09/2021 122.50p 122.50p 121.00p 122.50p 2500
01/09/2021 122.50p 126.20p 122.00p 122.50p 27171
31/08/2021 121.50p 122.90p 120.00p 121.50p 7629
30/08/2021 121.50p 122.40p 120.00p 121.50p 15534
27/08/2021 121.50p 122.40p 120.00p 121.50p 15534
26/08/2021 121.50p 123.00p 120.00p 121.50p 3485
25/08/2021 120.50p 122.40p 118.10p 121.50p 20600
24/08/2021 122.50p 123.00p 120.00p 123.00p 12911
23/08/2021 123.50p 125.00p 120.00p 122.50p 12817
20/08/2021 124.50p 124.90p 122.00p 123.50p 12932
19/08/2021 124.50p 126.50p 123.60p 124.50p 5506
18/08/2021 124.50p 127.00p 122.00p 124.50p 3197
17/08/2021 125.50p 126.00p 121.00p 124.50p 39190
16/08/2021 124.00p 126.90p 123.60p 125.50p 4298
13/08/2021 121.00p 125.00p 121.00p 124.00p 24313
12/08/2021 120.00p 121.00p 118.20p 121.00p 3852
11/08/2021 120.00p 120.40p 118.01p 120.00p 2007
10/08/2021 120.50p 122.00p 118.00p 120.00p 7001
09/08/2021 120.50p 120.92p 119.00p 120.50p 9208
06/08/2021 126.00p 129.00p 119.00p 120.50p 27603
05/08/2021 127.00p 129.00p 123.60p 126.00p 13371
04/08/2021 125.50p 129.00p 123.40p 127.00p 15014
03/08/2021 119.50p 130.00p 118.55p 125.50p 82383
02/08/2021 113.00p 120.00p 113.00p 118.25p 73251
30/07/2021 113.50p 114.96p 111.00p 113.00p 6904
29/07/2021 113.50p 115.00p 111.00p 113.50p 17177
28/07/2021 114.50p 116.00p 112.25p 113.50p 29397
27/07/2021 117.00p 117.00p 113.00p 114.50p 27863
26/07/2021 117.50p 117.50p 115.00p 117.50p 5899
23/07/2021 116.00p 118.75p 115.01p 117.50p 24884
22/07/2021 118.50p 118.50p 115.01p 116.00p 23960
21/07/2021 119.00p 122.00p 115.60p 118.50p 50628
20/07/2021 123.50p 123.50p 118.10p 119.00p 26401
19/07/2021 123.50p 124.90p 122.00p 123.50p 13202
16/07/2021 123.50p 123.50p 122.03p 123.50p 2030
15/07/2021 128.50p 128.50p 122.03p 123.50p 43243
14/07/2021 127.50p 129.40p 127.50p 128.50p 20000
13/07/2021 127.50p 128.40p 125.05p 127.50p 25707
12/07/2021 132.00p 134.00p 125.00p 127.50p 42643
09/07/2021 133.00p 135.00p 130.00p 134.00p 19410
08/07/2021 138.00p 140.00p 131.00p 140.00p 33588
07/07/2021 138.00p 139.20p 136.10p 138.00p 30994
06/07/2021 138.50p 139.20p 134.61p 138.00p 36530
05/07/2021 138.50p 141.00p 136.00p 138.50p 81134
02/07/2021 135.00p 144.00p 135.00p 138.50p 95067
01/07/2021 127.00p 135.00p 127.00p 135.00p 42697
30/06/2021 128.50p 130.50p 126.00p 127.00p 17563
29/06/2021 124.00p 132.00p 124.00p 128.50p 37482
28/06/2021 119.00p 125.00p 118.70p 123.50p 53829
25/06/2021 119.25p 120.00p 118.00p 118.00p 100486
24/06/2021 119.25p 119.25p 118.50p 119.25p 2227
23/06/2021 121.00p 121.00p 118.00p 119.25p 22160
22/06/2021 126.50p 126.50p 118.00p 121.00p 40342
21/06/2021 127.00p 129.00p 125.00p 126.50p 6950
18/06/2021 128.00p 128.00p 127.00p 128.00p 9799
17/06/2021 128.75p 129.00p 127.00p 127.25p 23481
16/06/2021 130.25p 130.25p 128.00p 128.75p 20027
15/06/2021 132.50p 133.00p 130.00p 130.25p 37222
14/06/2021 134.50p 135.00p 132.00p 132.50p 32112
11/06/2021 132.00p 136.50p 125.00p 134.50p 78509
10/06/2021 148.25p 148.25p 120.00p 132.00p 920881
09/06/2021 152.50p 152.50p 147.77p 148.25p 69613
08/06/2021 152.00p 153.50p 150.00p 152.50p 33355
07/06/2021 152.00p 152.40p 150.00p 152.00p 36585
04/06/2021 152.50p 152.50p 147.15p 150.50p 51542
03/06/2021 152.50p 153.25p 150.13p 152.50p 35619
02/06/2021 155.00p 162.20p 147.65p 150.00p 160136
01/06/2021 138.50p 148.00p 138.50p 146.50p 77523
31/05/2021 129.50p 140.00p 127.50p 140.00p 95371
28/05/2021 129.50p 140.00p 127.50p 140.00p 95371
27/05/2021 128.50p 129.50p 125.10p 129.50p 11459
26/05/2021 130.50p 132.00p 127.00p 128.50p 37368
25/05/2021 131.50p 134.00p 127.50p 130.50p 16177
24/05/2021 132.50p 135.00p 130.00p 131.50p 15947
21/05/2021 133.50p 135.00p 130.00p 132.50p 8031
20/05/2021 136.50p 137.60p 130.00p 133.50p 26548
19/05/2021 137.50p 138.60p 135.00p 136.50p 14848
18/05/2021 138.50p 140.00p 135.00p 137.50p 25904
17/05/2021 142.50p 142.50p 135.00p 135.00p 31799
14/05/2021 141.50p 144.40p 138.00p 142.50p 37099
13/05/2021 142.50p 142.50p 138.25p 141.50p 11333
12/05/2021 142.50p 144.80p 140.00p 143.00p 26680
11/05/2021 146.50p 147.50p 140.00p 140.00p 44507
10/05/2021 142.50p 148.30p 142.00p 147.50p 91369
07/05/2021 139.50p 143.40p 137.00p 142.50p 24321
06/05/2021 139.50p 142.00p 134.55p 139.50p 42635
05/05/2021 144.50p 145.00p 137.00p 139.50p 85728
04/05/2021 144.50p 145.00p 144.00p 144.50p 8666
03/05/2021 151.50p 151.50p 144.00p 145.50p 19215
30/04/2021 151.50p 151.50p 144.00p 145.50p 19215
29/04/2021 149.00p 150.00p 146.00p 150.00p 36311
28/04/2021 152.50p 152.50p 148.90p 149.00p 19416
27/04/2021 155.00p 157.00p 150.00p 152.50p 46281
26/04/2021 157.50p 160.00p 150.00p 155.00p 110275
23/04/2021 157.50p 159.40p 155.00p 157.50p 15185
22/04/2021 162.50p 165.00p 154.50p 157.50p 67265
21/04/2021 162.50p 163.90p 160.00p 162.50p 18317
20/04/2021 164.50p 166.00p 160.00p 162.50p 14411
19/04/2021 167.50p 168.90p 162.00p 164.50p 22795
16/04/2021 171.50p 171.50p 164.47p 167.50p 37921
15/04/2021 169.00p 175.00p 169.00p 171.50p 124263
14/04/2021 174.00p 174.00p 165.00p 165.00p 120065
13/04/2021 170.50p 177.70p 168.10p 173.00p 87716
12/04/2021 169.00p 176.70p 167.10p 170.50p 110387
09/04/2021 159.00p 171.00p 158.00p 170.00p 72547
08/04/2021 159.50p 162.00p 153.00p 159.00p 66274
07/04/2021 170.50p 170.50p 158.00p 160.00p 98143
06/04/2021 173.50p 175.00p 160.00p 170.50p 139210
05/04/2021 168.00p 177.00p 166.00p 175.00p 92336

*Close Price adjusted for both dividends and splits