Destiny Pharma (DEST) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
26/06/2020 37.00p 37.00p 36.00p 37.00p 10000
25/06/2020 37.00p 37.80p 36.00p 37.00p 16754
24/06/2020 39.00p 39.00p 36.10p 37.00p 20334
23/06/2020 39.00p 39.00p 38.00p 39.00p 4546
22/06/2020 39.50p 39.70p 38.16p 39.00p 17250
19/06/2020 39.50p 40.75p 38.16p 39.50p 7398
18/06/2020 39.50p 40.75p 38.16p 39.50p 8948
17/06/2020 40.50p 42.00p 38.15p 39.50p 4318
16/06/2020 40.50p 41.14p 39.00p 40.50p 10941
15/06/2020 40.50p 40.50p 39.00p 40.50p 3078
12/06/2020 39.50p 40.50p 39.50p 40.50p 22720
11/06/2020 40.50p 41.14p 39.00p 39.50p 26784
10/06/2020 39.50p 43.16p 38.00p 40.50p 134692
09/06/2020 40.00p 42.00p 38.00p 39.50p 32718
08/06/2020 38.50p 40.00p 38.00p 39.00p 29160
05/06/2020 35.50p 39.90p 35.15p 38.50p 51704
04/06/2020 35.50p 35.90p 35.15p 35.50p 12239
03/06/2020 35.50p 36.00p 35.00p 35.50p 33366
02/06/2020 35.50p 35.90p 35.00p 35.50p 6973
01/06/2020 35.00p 35.90p 35.00p 35.50p 25523
29/05/2020 35.00p 35.40p 34.00p 35.00p 13357
28/05/2020 35.50p 35.90p 34.00p 35.00p 14660
27/05/2020 36.00p 36.00p 35.00p 35.50p 15573
26/05/2020 37.00p 37.00p 35.00p 36.00p 27760
25/05/2020 37.00p 37.50p 36.00p 37.00p 5317
22/05/2020 37.00p 37.50p 36.00p 37.00p 5317
21/05/2020 37.00p 37.60p 36.00p 37.00p 8945
20/05/2020 37.00p 37.98p 36.20p 37.00p 3151
19/05/2020 37.00p 38.00p 36.00p 37.00p 21884
18/05/2020 34.50p 37.80p 34.50p 37.00p 57957
15/05/2020 32.50p 35.50p 32.50p 34.50p 64110
14/05/2020 32.50p 33.95p 32.30p 32.50p 52610
13/05/2020 35.00p 35.00p 32.00p 32.50p 78907
12/05/2020 35.50p 35.75p 34.00p 35.00p 33593
11/05/2020 37.00p 37.25p 35.00p 35.50p 78446
08/05/2020 38.50p 38.50p 36.00p 37.00p 86145
07/05/2020 38.50p 38.50p 36.00p 37.00p 86145
06/05/2020 41.00p 41.00p 38.00p 38.50p 56670
05/05/2020 41.00p 42.00p 40.10p 41.00p 65165
04/05/2020 39.50p 45.00p 39.50p 41.00p 226891
01/05/2020 39.50p 40.70p 38.00p 39.50p 186207
30/04/2020 45.00p 48.00p 38.20p 39.50p 568896
29/04/2020 38.00p 47.50p 36.10p 44.00p 888334
28/04/2020 36.00p 39.00p 35.15p 38.00p 71037
27/04/2020 35.50p 36.50p 35.00p 36.00p 40315
24/04/2020 35.00p 35.75p 35.00p 35.50p 7324
23/04/2020 34.50p 36.00p 34.50p 35.00p 13586
22/04/2020 34.50p 36.00p 34.50p 34.50p 532
21/04/2020 35.50p 35.50p 34.00p 34.50p 2500
20/04/2020 36.50p 37.00p 34.00p 35.50p 39912
17/04/2020 33.50p 40.00p 33.50p 36.50p 158753
16/04/2020 33.00p 35.00p 31.50p 33.50p 59114
15/04/2020 34.00p 34.00p 31.00p 33.00p 43340
14/04/2020 31.50p 37.00p 31.00p 34.00p 65007
13/04/2020 32.00p 32.00p 31.00p 31.50p 2000
10/04/2020 32.00p 32.00p 31.00p 31.50p 2000
09/04/2020 32.00p 32.00p 31.00p 31.50p 2000
08/04/2020 32.00p 32.00p 31.00p 32.00p 2324
07/04/2020 32.00p 32.00p 31.00p 32.00p 6829
06/04/2020 32.00p 32.00p 31.00p 32.00p 19673
03/04/2020 32.00p 32.00p 31.00p 32.00p 10549
02/04/2020 32.00p 32.00p 31.00p 32.00p 8330
01/04/2020 32.50p 33.00p 32.00p 32.00p 643
31/03/2020 32.50p 32.50p 32.00p 32.50p 8085
30/03/2020 32.50p 32.50p 32.50p 32.50p 0
27/03/2020 32.50p 32.50p 32.50p 32.50p 0
26/03/2020 32.50p 32.50p 32.00p 32.50p 34
25/03/2020 32.50p 32.50p 32.00p 32.50p 8421
24/03/2020 33.50p 33.50p 32.00p 32.50p 6465
23/03/2020 33.50p 33.50p 33.50p 33.50p 0
20/03/2020 34.50p 34.50p 33.50p 33.50p 5000
19/03/2020 34.50p 34.50p 34.00p 34.50p 5500
18/03/2020 34.50p 34.50p 34.00p 34.50p 1470
17/03/2020 35.00p 35.00p 34.00p 34.50p 18120
16/03/2020 35.50p 35.50p 35.00p 35.00p 3031
13/03/2020 35.50p 35.50p 35.50p 35.50p 0
12/03/2020 35.50p 35.50p 35.00p 35.50p 1550
11/03/2020 35.50p 35.50p 35.00p 35.50p 4743
10/03/2020 35.50p 35.50p 35.00p 35.50p 5007
09/03/2020 35.50p 35.50p 35.50p 35.50p 0
06/03/2020 35.50p 35.50p 35.00p 35.50p 5214
05/03/2020 35.50p 35.50p 35.50p 35.50p 0
04/03/2020 35.50p 35.50p 35.00p 35.50p 6428
03/03/2020 35.50p 35.50p 35.00p 35.50p 4057
02/03/2020 35.50p 35.60p 35.00p 35.50p 20219
28/02/2020 35.50p 35.50p 35.00p 35.50p 3582
27/02/2020 35.50p 36.00p 35.50p 35.50p 0
26/02/2020 36.50p 36.50p 35.00p 36.00p 12545
25/02/2020 36.50p 36.50p 36.50p 36.50p 0
24/02/2020 36.50p 36.75p 36.00p 36.50p 3721
21/02/2020 37.50p 37.50p 36.25p 36.50p 18498
20/02/2020 37.50p 37.50p 37.00p 37.50p 1982
19/02/2020 37.50p 37.50p 37.50p 37.50p 0
18/02/2020 37.50p 37.50p 37.50p 37.50p 0
17/02/2020 37.50p 37.50p 37.00p 37.50p 246
14/02/2020 37.50p 37.50p 37.50p 37.50p 0
13/02/2020 37.50p 37.50p 37.00p 37.50p 490
12/02/2020 37.50p 37.80p 37.00p 37.50p 13754
11/02/2020 37.50p 38.00p 37.00p 37.50p 16315
10/02/2020 37.50p 37.85p 37.00p 37.50p 19861
07/02/2020 37.50p 37.50p 37.15p 37.50p 6482
06/02/2020 37.50p 37.50p 37.50p 37.50p 0
05/02/2020 37.50p 37.90p 37.50p 37.50p 19373
04/02/2020 37.50p 37.90p 37.50p 37.50p 7343
03/02/2020 40.50p 40.50p 37.00p 37.50p 2911
31/01/2020 40.00p 40.50p 40.00p 40.50p 1000
30/01/2020 41.50p 41.72p 38.50p 39.00p 18500
29/01/2020 41.50p 42.00p 41.50p 41.50p 1929
28/01/2020 41.50p 41.75p 41.50p 41.50p 574
27/01/2020 41.50p 41.50p 41.00p 41.50p 5298
24/01/2020 42.50p 42.70p 41.15p 41.50p 15215
23/01/2020 42.50p 42.70p 42.00p 42.50p 1589
22/01/2020 44.00p 44.00p 42.50p 42.50p 8489
21/01/2020 44.00p 44.00p 43.00p 44.00p 37
20/01/2020 45.00p 45.44p 43.00p 44.00p 24401
17/01/2020 42.00p 43.50p 42.00p 43.50p 94523
16/01/2020 42.00p 43.00p 42.00p 42.00p 1832
15/01/2020 42.00p 43.00p 42.00p 42.00p 2936
14/01/2020 42.00p 42.00p 42.00p 42.00p 0
13/01/2020 42.00p 43.00p 41.01p 42.00p 14985
10/01/2020 42.00p 43.00p 41.00p 42.00p 5000
09/01/2020 42.50p 44.00p 42.00p 42.00p 614
08/01/2020 43.00p 43.50p 42.50p 42.50p 4648
07/01/2020 41.50p 43.00p 41.50p 43.00p 13244
06/01/2020 44.00p 44.00p 41.50p 41.50p 500
03/01/2020 44.00p 44.65p 44.00p 44.00p 26226
02/01/2020 43.00p 45.00p 43.00p 44.00p 24344
01/01/2020 44.00p 44.45p 43.00p 43.00p 22871
31/12/2019 44.00p 44.45p 43.00p 43.00p 22871
30/12/2019 43.00p 44.24p 43.00p 44.00p 94129
27/12/2019 42.50p 43.00p 42.50p 43.00p 7200
26/12/2019 42.50p 42.50p 42.20p 42.50p 2500
25/12/2019 42.50p 42.50p 42.20p 42.50p 2500
24/12/2019 42.50p 42.50p 42.20p 42.50p 2500
23/12/2019 43.00p 43.00p 42.00p 42.50p 16436
20/12/2019 43.00p 43.00p 43.00p 43.00p 0
19/12/2019 43.00p 43.00p 42.00p 43.00p 23259
18/12/2019 43.00p 43.00p 42.40p 43.00p 17216
17/12/2019 41.50p 43.00p 40.00p 43.00p 49858
16/12/2019 41.50p 41.50p 40.79p 41.50p 20039
13/12/2019 41.50p 41.50p 40.85p 41.50p 5000
12/12/2019 41.50p 41.50p 40.00p 41.50p 8489
11/12/2019 41.50p 41.50p 40.00p 41.50p 1234
10/12/2019 41.50p 41.50p 40.33p 41.50p 27275
09/12/2019 41.50p 41.50p 41.50p 41.50p 0
06/12/2019 41.50p 41.50p 41.15p 41.50p 2399
05/12/2019 41.50p 41.50p 41.15p 41.50p 52
04/12/2019 41.50p 41.50p 41.15p 41.50p 3500
03/12/2019 41.50p 41.50p 41.50p 41.50p 0
02/12/2019 41.50p 41.50p 41.25p 41.50p 1500
29/11/2019 40.50p 41.50p 40.50p 41.50p 2939
28/11/2019 40.50p 40.50p 40.50p 40.50p 0
27/11/2019 40.50p 41.24p 40.50p 40.50p 5000
26/11/2019 40.50p 40.50p 39.50p 40.50p 24970
25/11/2019 40.50p 40.50p 40.50p 40.50p 0
22/11/2019 40.50p 41.25p 40.50p 40.50p 3610
21/11/2019 42.00p 42.00p 40.00p 40.50p 0
20/11/2019 42.00p 42.00p 42.00p 42.00p 0
19/11/2019 42.00p 42.25p 41.25p 42.00p 6282
18/11/2019 42.00p 42.00p 41.25p 42.00p 1650
15/11/2019 42.00p 42.34p 41.25p 42.00p 8575
14/11/2019 42.00p 42.00p 42.00p 42.00p 0
13/11/2019 42.00p 43.00p 42.00p 42.00p 1147
12/11/2019 41.50p 42.34p 41.20p 42.00p 10650
11/11/2019 41.50p 43.00p 41.50p 41.50p 86655
08/11/2019 41.50p 41.50p 41.50p 41.50p 0
07/11/2019 41.00p 43.00p 40.00p 41.50p 1690
06/11/2019 41.00p 41.00p 41.00p 41.00p 0
05/11/2019 41.00p 41.00p 41.00p 41.00p 0
04/11/2019 41.00p 41.20p 39.00p 41.00p 9123
01/11/2019 41.00p 41.00p 40.00p 41.00p 500
31/10/2019 41.00p 41.00p 41.00p 41.00p 0
30/10/2019 41.00p 41.00p 39.00p 41.00p 4103
29/10/2019 41.00p 41.00p 41.00p 41.00p 0
28/10/2019 41.00p 41.00p 41.00p 41.00p 0
25/10/2019 41.00p 41.00p 40.00p 41.00p 1250
24/10/2019 41.00p 41.00p 41.00p 41.00p 0
23/10/2019 41.00p 41.00p 39.00p 41.00p 1092
22/10/2019 41.00p 41.00p 41.00p 41.00p 0
21/10/2019 41.00p 41.00p 39.00p 41.00p 1481
18/10/2019 41.00p 41.00p 39.00p 41.00p 1695
17/10/2019 40.50p 41.00p 40.50p 41.00p 0
16/10/2019 41.50p 41.50p 40.00p 40.50p 0
15/10/2019 40.00p 40.45p 40.00p 40.00p 94
14/10/2019 40.00p 40.00p 40.00p 40.00p 5000
11/10/2019 40.00p 40.00p 40.00p 40.00p 0
10/10/2019 39.50p 40.00p 39.50p 40.00p 0
09/10/2019 39.50p 39.50p 39.50p 39.50p 0
08/10/2019 39.50p 39.50p 39.50p 39.50p 0
07/10/2019 39.50p 41.00p 39.50p 39.50p 20696
04/10/2019 39.50p 39.50p 38.00p 39.50p 3666
03/10/2019 39.50p 40.50p 38.00p 39.50p 9681
02/10/2019 39.50p 39.50p 39.50p 39.50p 0
01/10/2019 39.50p 39.50p 38.75p 39.50p 6394
30/09/2019 39.50p 40.75p 39.50p 39.50p 4166
27/09/2019 42.50p 42.50p 38.50p 39.50p 22853
26/09/2019 41.50p 44.75p 41.50p 42.50p 25690
25/09/2019 41.50p 42.90p 41.50p 41.50p 9272
24/09/2019 43.00p 43.00p 41.00p 41.50p 23166
23/09/2019 40.50p 43.00p 40.50p 43.00p 2500

*Close Price adjusted for both dividends and splits