Destiny Pharma (DEST) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
20/09/2019 40.50p 40.50p 40.50p 40.50p 4495
19/09/2019 41.00p 41.00p 40.00p 40.50p 2666
18/09/2019 41.00p 41.00p 41.00p 41.00p 0
17/09/2019 41.50p 41.50p 40.00p 41.00p 2500
16/09/2019 41.50p 43.40p 40.00p 41.50p 12839
13/09/2019 42.00p 42.00p 41.00p 41.50p 0
12/09/2019 41.50p 42.40p 41.00p 42.00p 35092
11/09/2019 41.50p 41.50p 41.50p 41.50p 0
10/09/2019 40.00p 42.00p 39.00p 41.50p 82023
09/09/2019 36.50p 38.50p 36.50p 38.50p 10500
06/09/2019 36.50p 36.80p 36.50p 36.50p 5400
05/09/2019 36.50p 36.50p 36.50p 36.50p 0
04/09/2019 36.50p 36.50p 36.50p 36.50p 0
03/09/2019 36.50p 36.50p 36.50p 36.50p 0
02/09/2019 37.00p 37.00p 33.00p 36.50p 14000
30/08/2019 38.00p 38.00p 36.00p 37.00p 17245
29/08/2019 38.00p 38.00p 37.30p 38.00p 407
28/08/2019 37.50p 38.00p 37.50p 38.00p 3323
27/08/2019 37.00p 38.00p 36.25p 37.50p 23903
23/08/2019 38.50p 38.50p 36.20p 37.00p 38145
22/08/2019 38.50p 39.00p 38.00p 38.50p 9505
21/08/2019 39.00p 39.00p 38.00p 38.50p 26120
20/08/2019 39.50p 44.00p 38.00p 39.00p 182661
19/08/2019 39.50p 42.95p 37.00p 39.50p 250015
16/08/2019 39.50p 40.00p 39.50p 39.50p 1600
15/08/2019 39.00p 40.00p 39.00p 39.50p 24103
14/08/2019 41.00p 41.00p 38.00p 39.00p 150462
13/08/2019 58.50p 58.50p 40.00p 41.50p 19446
12/08/2019 59.50p 59.50p 59.00p 59.00p 4888
09/08/2019 59.50p 59.50p 59.00p 59.50p 1002
08/08/2019 62.75p 62.75p 58.80p 59.50p 14800
07/08/2019 62.75p 62.75p 62.75p 62.75p 0
06/08/2019 62.75p 62.75p 62.75p 62.75p 0
05/08/2019 64.25p 64.25p 61.50p 62.75p 2984
02/08/2019 64.25p 64.25p 64.00p 64.25p 156
01/08/2019 64.25p 64.25p 64.00p 64.25p 4536
31/07/2019 65.00p 65.00p 64.00p 64.25p 4366
30/07/2019 66.50p 66.50p 65.00p 65.00p 1610
29/07/2019 66.50p 66.50p 65.00p 66.50p 5808
26/07/2019 68.00p 68.00p 66.50p 66.50p 15924
25/07/2019 68.00p 68.00p 68.00p 68.00p 0
24/07/2019 68.00p 68.00p 68.00p 68.00p 0
23/07/2019 68.00p 68.00p 67.50p 68.00p 740
22/07/2019 68.00p 68.00p 67.50p 68.00p 1500
19/07/2019 68.00p 68.00p 66.10p 68.00p 497
18/07/2019 68.00p 68.00p 68.00p 68.00p 0
17/07/2019 68.00p 68.00p 67.50p 68.00p 1759
16/07/2019 68.00p 68.00p 66.00p 68.00p 3742
15/07/2019 68.00p 68.00p 68.00p 68.00p 2941
12/07/2019 69.00p 69.00p 68.00p 68.00p 10000
11/07/2019 69.00p 69.00p 69.00p 69.00p 0
10/07/2019 70.50p 70.50p 69.00p 69.00p 4000
09/07/2019 70.50p 71.00p 70.50p 70.50p 190
08/07/2019 74.00p 74.00p 70.00p 70.50p 13036
05/07/2019 74.00p 74.00p 74.00p 74.00p 3362
04/07/2019 74.00p 74.00p 74.00p 74.00p 0
03/07/2019 74.00p 74.00p 74.00p 74.00p 0
02/07/2019 78.50p 78.50p 74.00p 74.00p 16576
01/07/2019 78.50p 78.50p 78.00p 78.50p 2564
28/06/2019 78.50p 78.50p 78.50p 78.50p 0
27/06/2019 78.50p 78.50p 78.00p 78.50p 1021
26/06/2019 78.50p 78.50p 78.00p 78.50p 413
25/06/2019 78.50p 78.50p 78.00p 78.50p 500
24/06/2019 78.50p 78.50p 78.00p 78.50p 5565
21/06/2019 78.50p 78.50p 78.25p 78.50p 2862
20/06/2019 78.50p 78.50p 78.49p 78.50p 2540
19/06/2019 78.50p 78.50p 78.00p 78.50p 9678
18/06/2019 78.50p 78.50p 78.00p 78.50p 7598
17/06/2019 78.50p 78.50p 78.30p 78.50p 7000
14/06/2019 78.50p 78.50p 78.50p 78.50p 0
13/06/2019 78.50p 78.50p 78.50p 78.50p 1000
12/06/2019 78.50p 78.50p 78.50p 78.50p 0
11/06/2019 78.50p 78.50p 78.50p 78.50p 0
10/06/2019 78.50p 78.50p 78.30p 78.50p 2071
07/06/2019 78.50p 78.50p 78.50p 78.50p 1263
06/06/2019 78.50p 78.50p 78.50p 78.50p 0
05/06/2019 78.50p 78.50p 78.50p 78.50p 11055
04/06/2019 78.50p 78.50p 78.50p 78.50p 684
03/06/2019 79.00p 79.00p 78.50p 78.50p 25000
31/05/2019 79.00p 79.00p 79.00p 79.00p 0
30/05/2019 79.00p 79.00p 79.00p 79.00p 0
29/05/2019 79.00p 79.00p 79.00p 79.00p 0
28/05/2019 79.00p 79.70p 79.00p 79.00p 500
24/05/2019 79.00p 79.00p 79.00p 79.00p 0
23/05/2019 80.00p 80.00p 79.00p 79.00p 0
22/05/2019 79.00p 80.00p 78.30p 79.00p 7285
21/05/2019 79.00p 79.00p 78.55p 79.00p 3884
20/05/2019 79.00p 79.70p 79.00p 79.00p 1254
17/05/2019 81.00p 81.00p 79.00p 79.00p 4369
16/05/2019 81.00p 81.00p 81.00p 81.00p 0
15/05/2019 81.00p 81.00p 81.00p 81.00p 0
14/05/2019 81.50p 81.50p 80.00p 81.00p 9850
13/05/2019 81.50p 81.50p 80.00p 80.00p 618
10/05/2019 81.50p 81.50p 80.00p 81.50p 647
09/05/2019 81.50p 82.45p 81.50p 81.50p 647
08/05/2019 81.50p 81.50p 80.75p 81.50p 250
07/05/2019 81.50p 81.50p 81.50p 81.50p 0
03/05/2019 81.00p 82.50p 80.60p 81.50p 10963
02/05/2019 81.00p 81.50p 81.00p 81.00p 608
01/05/2019 81.00p 81.50p 80.40p 81.00p 2449
30/04/2019 81.50p 82.00p 80.50p 81.00p 7700
29/04/2019 81.50p 81.50p 80.66p 81.50p 2041
26/04/2019 81.50p 81.50p 80.00p 81.50p 11629
25/04/2019 81.50p 82.89p 80.10p 81.50p 3600
24/04/2019 81.50p 81.50p 80.00p 81.50p 3115
23/04/2019 84.00p 85.00p 81.50p 81.50p 19879
18/04/2019 84.00p 84.00p 84.00p 84.00p 25000
17/04/2019 84.00p 85.00p 83.62p 84.00p 4420
16/04/2019 84.00p 84.00p 84.00p 84.00p 0
15/04/2019 84.00p 84.00p 83.60p 84.00p 383
12/04/2019 84.00p 85.00p 83.60p 84.00p 1678
11/04/2019 84.00p 85.00p 83.50p 84.00p 3935
10/04/2019 84.00p 85.00p 84.00p 84.00p 3963
09/04/2019 84.00p 85.00p 84.00p 84.00p 1846
08/04/2019 83.00p 85.00p 83.00p 84.00p 11701
05/04/2019 83.00p 83.00p 83.00p 83.00p 0
04/04/2019 83.00p 83.00p 83.00p 83.00p 0
03/04/2019 83.00p 83.90p 83.00p 83.00p 3575
02/04/2019 83.00p 83.00p 83.00p 83.00p 0
01/04/2019 83.00p 84.00p 82.51p 83.00p 96204
29/03/2019 83.00p 84.00p 83.00p 83.00p 10221
28/03/2019 83.00p 83.00p 83.00p 83.00p 500
27/03/2019 83.00p 83.00p 82.00p 83.00p 134576
26/03/2019 82.50p 82.50p 82.50p 82.50p 0
25/03/2019 82.00p 84.00p 81.00p 82.50p 10755
22/03/2019 78.50p 83.00p 78.50p 82.00p 26431
21/03/2019 78.50p 80.00p 78.00p 78.50p 4120
20/03/2019 78.50p 80.00p 77.90p 78.50p 16102
19/03/2019 78.50p 80.00p 77.90p 78.50p 14215
18/03/2019 75.50p 80.00p 75.50p 78.50p 32157
15/03/2019 71.00p 77.00p 71.00p 75.50p 60026
14/03/2019 70.50p 71.00p 70.50p 71.00p 13876
13/03/2019 70.50p 71.00p 70.00p 70.50p 3472
12/03/2019 73.00p 73.90p 70.00p 70.50p 26194
11/03/2019 73.00p 73.00p 72.00p 73.00p 1000
08/03/2019 73.50p 74.00p 73.00p 73.00p 1351
07/03/2019 77.00p 77.00p 72.50p 73.50p 14656
06/03/2019 78.50p 78.50p 78.50p 78.50p 0
05/03/2019 78.50p 78.50p 78.50p 78.50p 0
04/03/2019 79.00p 79.00p 77.00p 78.50p 4766
01/03/2019 78.50p 79.00p 78.50p 79.00p 3000
28/02/2019 79.00p 79.50p 79.00p 79.00p 2506
27/02/2019 79.00p 79.50p 79.00p 79.00p 2250
26/02/2019 80.00p 80.00p 78.00p 79.00p 2000
25/02/2019 80.00p 80.00p 80.00p 80.00p 0
22/02/2019 80.00p 80.00p 80.00p 80.00p 0
21/02/2019 83.00p 83.00p 79.50p 80.00p 22615
20/02/2019 83.00p 83.00p 81.44p 83.00p 454
19/02/2019 83.00p 83.00p 81.25p 83.00p 7500
18/02/2019 83.00p 85.00p 81.00p 83.00p 8046
15/02/2019 79.00p 83.00p 79.00p 83.00p 26120
14/02/2019 79.00p 79.00p 78.00p 79.00p 205
13/02/2019 79.00p 79.00p 78.00p 79.00p 2000
12/02/2019 77.70p 79.75p 77.70p 79.00p 17500
11/02/2019 77.50p 78.00p 77.00p 77.70p 5907
08/02/2019 77.50p 78.00p 77.50p 77.50p 1138
07/02/2019 78.50p 80.00p 77.00p 77.50p 12707
06/02/2019 81.00p 81.00p 78.00p 78.50p 15799
05/02/2019 81.00p 81.40p 81.00p 81.00p 10000
04/02/2019 81.00p 81.40p 79.00p 81.00p 7270
01/02/2019 80.00p 82.00p 79.50p 81.00p 31727
31/01/2019 76.00p 83.00p 75.50p 80.00p 83667
30/01/2019 71.50p 76.00p 71.50p 76.00p 42848
29/01/2019 74.50p 76.00p 71.50p 71.50p 6853
28/01/2019 75.00p 77.00p 74.50p 74.50p 8730
25/01/2019 69.50p 75.00p 67.00p 74.00p 36307
24/01/2019 64.00p 68.34p 64.00p 65.50p 21567
23/01/2019 64.00p 64.00p 64.00p 64.00p 0
22/01/2019 64.00p 65.00p 64.00p 64.00p 9180
21/01/2019 64.00p 64.00p 64.00p 64.00p 0
18/01/2019 64.00p 64.00p 64.00p 64.00p 0
17/01/2019 64.00p 64.00p 63.15p 64.00p 8594
16/01/2019 64.00p 64.50p 64.00p 64.00p 4740
15/01/2019 64.00p 64.00p 64.00p 64.00p 0
14/01/2019 64.00p 64.00p 64.00p 64.00p 0
11/01/2019 64.00p 64.00p 63.00p 64.00p 2000
10/01/2019 64.00p 64.00p 63.25p 64.00p 12922
09/01/2019 64.00p 64.00p 64.00p 64.00p 0
08/01/2019 64.00p 64.00p 64.00p 64.00p 0
07/01/2019 64.00p 65.00p 63.50p 64.00p 17563
04/01/2019 63.50p 64.00p 63.00p 64.00p 7922
03/01/2019 63.50p 63.50p 63.00p 63.50p 3358
02/01/2019 62.00p 63.50p 62.00p 63.50p 477
31/12/2018 62.00p 63.00p 61.00p 62.00p 3317
28/12/2018 62.00p 62.00p 62.00p 62.00p 0
27/12/2018 62.00p 63.00p 62.00p 62.00p 1793
24/12/2018 61.50p 63.00p 61.50p 61.50p 3944
21/12/2018 61.50p 63.00p 61.50p 61.50p 1262
20/12/2018 63.50p 63.50p 61.00p 61.50p 41433
19/12/2018 66.50p 66.50p 63.00p 64.00p 4500
18/12/2018 67.50p 67.50p 66.50p 66.50p 3992
17/12/2018 70.50p 70.50p 65.00p 67.50p 25500
14/12/2018 70.50p 70.50p 69.70p 70.50p 1417
13/12/2018 70.50p 70.50p 70.50p 70.50p 0
12/12/2018 70.50p 70.50p 70.50p 70.50p 0
11/12/2018 70.50p 70.50p 70.50p 70.50p 0
10/12/2018 70.50p 70.50p 70.50p 70.50p 0
07/12/2018 70.50p 70.50p 68.50p 70.50p 0
06/12/2018 68.50p 68.50p 68.20p 68.50p 733
05/12/2018 70.00p 70.00p 68.25p 68.50p 2000

*Close Price adjusted for both dividends and splits