Destiny Pharma (DEST) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
02/04/2021 168.00p 177.00p 166.00p 175.00p 92336
01/04/2021 168.00p 177.00p 166.00p 175.00p 92336
31/03/2021 172.50p 174.75p 164.00p 167.00p 106606
30/03/2021 193.50p 197.00p 168.50p 180.00p 149563
29/03/2021 175.00p 250.00p 175.00p 187.00p 550236
26/03/2021 146.50p 162.65p 146.00p 159.50p 165442
25/03/2021 146.50p 152.00p 145.10p 146.50p 35917
24/03/2021 150.50p 150.50p 145.00p 146.50p 20177
23/03/2021 151.00p 154.00p 149.00p 150.50p 26260
22/03/2021 154.50p 161.00p 147.66p 153.00p 98712
19/03/2021 153.00p 161.00p 153.00p 154.50p 100493
18/03/2021 145.50p 157.85p 143.60p 153.00p 105341
17/03/2021 141.50p 148.00p 137.00p 145.50p 66022
16/03/2021 129.50p 145.00p 129.50p 143.00p 106040
15/03/2021 113.50p 133.00p 113.50p 133.00p 97380
12/03/2021 107.50p 115.00p 105.00p 115.00p 26949
11/03/2021 102.50p 110.00p 100.13p 107.50p 43257
10/03/2021 102.50p 110.00p 100.00p 102.50p 64100
09/03/2021 105.00p 107.50p 100.10p 104.00p 33698
08/03/2021 105.50p 112.00p 104.25p 105.00p 50527
05/03/2021 106.00p 110.00p 103.00p 105.50p 20972
04/03/2021 109.50p 109.60p 104.10p 106.00p 52881
03/03/2021 115.50p 116.88p 108.25p 109.50p 91832
02/03/2021 115.50p 117.50p 113.13p 115.50p 17249
01/03/2021 115.50p 119.00p 113.01p 116.00p 14802
26/02/2021 115.50p 117.50p 112.00p 115.50p 16339
25/02/2021 115.50p 118.00p 113.00p 115.50p 18090
24/02/2021 119.50p 119.85p 112.00p 115.50p 36411
23/02/2021 119.50p 121.00p 115.50p 119.50p 10687
22/02/2021 120.00p 124.00p 116.45p 119.50p 33325
19/02/2021 122.50p 124.88p 117.10p 120.00p 33419
18/02/2021 121.50p 125.00p 119.13p 122.00p 21807
17/02/2021 120.50p 123.40p 119.10p 121.50p 60265
16/02/2021 126.00p 128.00p 118.50p 122.00p 51781
15/02/2021 125.50p 133.00p 125.10p 126.00p 74508
12/02/2021 124.50p 128.00p 122.10p 125.50p 17950
11/02/2021 124.50p 128.00p 120.00p 124.50p 47342
10/02/2021 116.50p 129.90p 115.25p 127.00p 75352
09/02/2021 110.50p 118.00p 110.50p 116.00p 26685
08/02/2021 112.50p 115.00p 106.10p 112.00p 45061
05/02/2021 115.00p 117.00p 108.00p 115.00p 61788
04/02/2021 116.50p 116.99p 111.67p 114.00p 48341
03/02/2021 116.00p 122.30p 115.00p 118.00p 26349
02/02/2021 115.50p 118.00p 108.30p 115.00p 33383
01/02/2021 115.50p 117.70p 113.00p 115.50p 19137
29/01/2021 109.50p 117.70p 106.00p 115.50p 56029
28/01/2021 119.00p 125.00p 110.00p 113.00p 58767
27/01/2021 120.00p 125.00p 116.00p 119.00p 76250
26/01/2021 123.50p 127.00p 118.35p 120.00p 72971
25/01/2021 113.50p 127.00p 112.60p 123.50p 112969
22/01/2021 112.50p 114.90p 110.60p 112.50p 75067
21/01/2021 105.50p 117.00p 100.00p 113.00p 100070
20/01/2021 112.50p 112.50p 103.00p 103.00p 88588
19/01/2021 124.50p 125.40p 108.00p 112.50p 178194
18/01/2021 124.50p 137.00p 123.00p 124.50p 175885
15/01/2021 112.50p 127.30p 110.50p 124.50p 193668
14/01/2021 104.50p 115.90p 104.50p 112.50p 185581
13/01/2021 100.50p 109.00p 100.50p 104.50p 98315
12/01/2021 99.00p 102.00p 96.00p 100.00p 98354
11/01/2021 90.00p 99.10p 90.00p 97.00p 176331
08/01/2021 94.00p 99.00p 88.10p 90.00p 93684
07/01/2021 89.00p 104.83p 89.00p 94.00p 208081
06/01/2021 76.50p 90.00p 76.50p 89.00p 240099
05/01/2021 71.00p 78.00p 71.00p 76.50p 201386
04/01/2021 68.50p 73.87p 66.00p 69.00p 96034
01/01/2021 70.50p 70.99p 67.00p 68.50p 30305
31/12/2020 70.50p 70.99p 67.00p 68.50p 30305
30/12/2020 68.50p 71.40p 68.00p 70.50p 29197
29/12/2020 66.50p 68.60p 65.10p 68.50p 63969
28/12/2020 66.50p 67.70p 66.00p 66.50p 21
25/12/2020 66.50p 67.70p 66.00p 66.50p 21
24/12/2020 66.50p 67.70p 66.00p 66.50p 21
23/12/2020 66.50p 67.70p 65.00p 67.00p 8889
22/12/2020 66.50p 68.50p 65.00p 66.50p 26048
21/12/2020 66.50p 67.50p 63.10p 65.00p 52508
18/12/2020 65.50p 66.90p 63.00p 66.50p 34000
17/12/2020 65.50p 67.50p 64.00p 65.50p 20108
16/12/2020 63.00p 65.50p 63.00p 65.50p 104195
15/12/2020 62.00p 65.94p 62.00p 63.00p 99255
14/12/2020 62.00p 63.00p 61.10p 62.00p 3947
11/12/2020 62.00p 62.80p 60.00p 62.00p 23404
10/12/2020 61.50p 62.80p 61.00p 62.00p 54403
09/12/2020 61.50p 61.90p 61.10p 61.50p 14592
08/12/2020 64.00p 64.00p 61.50p 61.50p 88341
07/12/2020 66.00p 67.92p 64.00p 66.00p 30574
04/12/2020 66.00p 66.40p 64.18p 66.00p 8251
03/12/2020 66.00p 66.40p 64.00p 66.00p 51456
02/12/2020 64.00p 67.00p 64.00p 67.00p 36322
01/12/2020 65.00p 67.00p 63.00p 67.00p 147803
01/12/2020 65.00p 67.00p 63.00p 67.00p 147803
30/11/2020 62.00p 65.00p 61.25p 65.00p 448002
27/11/2020 62.00p 62.90p 61.00p 62.00p 162600
26/11/2020 64.50p 68.00p 61.10p 62.00p 349522
25/11/2020 64.50p 66.00p 63.00p 64.50p 24882
24/11/2020 64.00p 64.75p 63.00p 64.50p 13316
23/11/2020 63.50p 64.70p 63.00p 64.00p 42637
20/11/2020 67.00p 67.50p 60.90p 63.50p 48610
19/11/2020 67.50p 68.00p 66.00p 67.00p 13911
18/11/2020 68.00p 68.25p 66.00p 67.50p 17122
17/11/2020 68.00p 69.00p 66.70p 68.00p 29009
16/11/2020 68.50p 70.00p 67.10p 68.00p 37159
13/11/2020 66.50p 69.90p 65.01p 68.50p 68775
12/11/2020 67.50p 69.90p 65.00p 66.50p 79701
10/11/2020 71.00p 79.84p 63.00p 64.50p 180008
09/11/2020 95.00p 97.00p 66.80p 69.00p 101274
06/11/2020 97.00p 100.00p 93.00p 100.00p 9151
05/11/2020 97.00p 99.40p 94.60p 97.00p 4868
04/11/2020 105.00p 107.00p 94.56p 97.00p 34361
03/11/2020 105.00p 107.60p 102.00p 105.00p 9603
02/11/2020 101.50p 108.00p 98.00p 105.00p 44625
30/10/2020 89.00p 104.00p 89.00p 101.50p 38580
29/10/2020 91.50p 93.00p 85.08p 89.00p 16563
28/10/2020 100.50p 101.50p 90.00p 91.50p 42756
27/10/2020 107.50p 109.00p 100.00p 100.00p 48220
26/10/2020 88.00p 114.00p 88.00p 107.50p 124324
23/10/2020 83.50p 95.00p 83.50p 88.00p 86873
22/10/2020 77.00p 85.00p 76.01p 83.50p 56403
21/10/2020 78.00p 79.00p 76.45p 77.00p 23118
20/10/2020 74.50p 83.00p 74.50p 78.00p 101920
19/10/2020 73.00p 75.00p 73.00p 73.50p 17597
16/10/2020 71.50p 74.90p 70.77p 73.00p 35508
15/10/2020 71.50p 72.90p 70.35p 71.50p 18133
14/10/2020 75.50p 75.50p 69.44p 71.50p 53492
13/10/2020 72.50p 75.50p 70.00p 75.50p 41722
12/10/2020 72.50p 75.00p 71.55p 72.50p 14725
09/10/2020 80.00p 81.40p 73.15p 75.00p 42460
08/10/2020 78.00p 85.00p 72.29p 83.50p 169291
07/10/2020 65.00p 79.00p 65.00p 78.00p 195164
06/10/2020 58.00p 67.00p 58.00p 65.00p 76010
05/10/2020 55.00p 59.00p 55.00p 58.00p 23348
02/10/2020 55.00p 58.14p 55.00p 55.00p 9915
01/10/2020 55.50p 57.90p 55.50p 55.50p 1650
30/09/2020 55.50p 57.40p 55.00p 55.50p 18923
29/09/2020 57.50p 58.62p 55.50p 55.50p 38589
28/09/2020 55.50p 58.62p 54.00p 57.50p 37840
25/09/2020 55.50p 57.00p 54.62p 55.50p 10936
24/09/2020 56.50p 58.00p 54.62p 55.50p 14535
23/09/2020 56.50p 58.37p 56.50p 56.50p 4288
22/09/2020 57.00p 58.50p 54.29p 56.50p 17315
21/09/2020 61.50p 61.50p 55.10p 57.00p 51019
18/09/2020 61.50p 61.50p 60.00p 61.50p 24146
17/09/2020 58.00p 63.00p 58.00p 63.00p 76150
16/09/2020 61.50p 62.00p 58.00p 58.00p 48615
15/09/2020 57.00p 62.50p 57.00p 61.50p 135615
14/09/2020 54.00p 57.70p 53.50p 57.00p 63191
11/09/2020 55.50p 55.50p 53.40p 54.00p 26032
10/09/2020 55.50p 56.00p 54.00p 55.50p 31651
09/09/2020 58.00p 59.00p 54.10p 55.50p 69459
08/09/2020 59.00p 59.40p 53.90p 58.00p 178814
07/09/2020 53.00p 60.00p 53.00p 59.00p 525665
04/09/2020 48.50p 50.00p 47.00p 49.00p 18319
03/09/2020 48.50p 48.50p 48.50p 48.50p 0
02/09/2020 48.50p 49.50p 47.00p 48.50p 3426
01/09/2020 48.50p 50.00p 47.00p 48.50p 18000
31/08/2020 48.50p 50.00p 47.00p 48.50p 85359
28/08/2020 48.50p 50.00p 47.00p 48.50p 85359
27/08/2020 49.00p 49.00p 47.00p 48.50p 21891
26/08/2020 48.50p 50.00p 48.50p 49.00p 7500
25/08/2020 49.00p 49.00p 47.00p 48.50p 12623
24/08/2020 49.00p 50.40p 47.00p 49.00p 19533
21/08/2020 49.00p 49.00p 47.00p 49.00p 676
20/08/2020 49.00p 50.39p 47.00p 49.00p 12139
19/08/2020 49.00p 51.40p 47.00p 49.00p 26703
18/08/2020 50.00p 51.00p 48.10p 49.00p 41145
17/08/2020 45.10p 51.00p 45.10p 50.00p 139532
14/08/2020 45.10p 45.15p 43.80p 45.10p 26519
13/08/2020 45.50p 46.20p 43.60p 45.10p 83550
12/08/2020 45.50p 46.50p 44.00p 45.50p 26858
11/08/2020 46.50p 52.00p 43.60p 45.50p 231060
10/08/2020 45.50p 46.90p 43.00p 44.00p 80574
07/08/2020 45.00p 46.44p 44.00p 45.50p 52315
06/08/2020 46.00p 46.90p 44.10p 45.00p 83044
05/08/2020 45.50p 47.25p 44.00p 46.00p 138561
04/08/2020 41.50p 46.00p 40.40p 45.50p 156125
03/08/2020 34.50p 44.00p 34.15p 41.50p 324130
31/07/2020 30.00p 35.00p 30.00p 34.50p 112445
30/07/2020 30.50p 31.80p 30.50p 30.50p 23613
29/07/2020 30.50p 32.00p 29.50p 30.50p 47676
28/07/2020 30.50p 32.00p 29.50p 30.50p 29783
27/07/2020 30.50p 32.00p 29.50p 30.50p 132853
24/07/2020 31.00p 31.70p 29.10p 31.00p 34153
23/07/2020 31.00p 31.70p 31.00p 31.00p 24138
22/07/2020 32.50p 32.84p 30.00p 31.00p 29228
21/07/2020 32.50p 32.85p 31.00p 32.50p 17067
20/07/2020 34.00p 34.00p 31.00p 32.50p 24143
17/07/2020 34.00p 34.15p 33.05p 34.00p 3949
16/07/2020 35.00p 35.30p 34.00p 34.00p 14589
15/07/2020 35.00p 35.50p 34.02p 35.00p 18712
14/07/2020 35.50p 35.50p 35.00p 35.00p 2107
13/07/2020 36.50p 36.60p 35.00p 35.50p 9076
10/07/2020 36.50p 36.50p 36.00p 36.50p 2317
09/07/2020 36.50p 36.60p 36.50p 36.50p 1500
08/07/2020 37.00p 37.00p 35.50p 36.50p 14475
07/07/2020 36.50p 37.00p 35.50p 37.00p 9154
06/07/2020 37.00p 37.70p 35.00p 36.50p 11718
03/07/2020 37.50p 37.70p 36.00p 37.00p 24088
02/07/2020 37.50p 37.50p 37.50p 37.50p 0
01/07/2020 37.50p 38.00p 37.50p 37.50p 3408
30/06/2020 37.00p 38.00p 37.00p 37.50p 11500
29/06/2020 37.00p 37.35p 37.00p 37.00p 10000

*Close Price adjusted for both dividends and splits