Destiny Pharma (DEST) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
04/12/2018 70.00p 70.00p 70.00p 70.00p 0
03/12/2018 70.00p 70.00p 69.70p 70.00p 6000
30/11/2018 68.50p 68.50p 68.50p 68.50p 0
29/11/2018 68.50p 68.50p 67.00p 68.50p 10000
28/11/2018 68.50p 68.50p 68.50p 68.50p 0
27/11/2018 68.50p 68.50p 68.50p 68.50p 0
26/11/2018 68.50p 68.50p 67.00p 68.50p 738
23/11/2018 68.50p 68.50p 67.00p 68.50p 1946
22/11/2018 68.50p 68.50p 67.00p 68.50p 6949
21/11/2018 71.50p 71.50p 67.00p 68.50p 84200
20/11/2018 71.50p 71.50p 71.50p 71.50p 138
19/11/2018 72.50p 72.50p 70.00p 71.50p 14535
16/11/2018 72.50p 72.50p 72.50p 72.50p 0
15/11/2018 73.50p 73.50p 72.50p 72.50p 0
14/11/2018 73.50p 73.50p 72.00p 73.50p 650
13/11/2018 73.50p 73.50p 73.50p 73.50p 0
12/11/2018 73.50p 73.50p 73.50p 73.50p 0
09/11/2018 73.50p 73.50p 73.50p 73.50p 0
08/11/2018 73.50p 75.00p 73.50p 73.50p 346
07/11/2018 73.50p 75.00p 73.50p 73.50p 5583
06/11/2018 73.50p 73.50p 73.50p 73.50p 0
05/11/2018 73.50p 73.50p 73.50p 73.50p 0
02/11/2018 73.50p 75.00p 72.00p 73.50p 6650
01/11/2018 73.50p 75.00p 72.00p 73.50p 565
31/10/2018 73.00p 73.00p 73.00p 73.00p 0
30/10/2018 73.00p 73.00p 73.00p 73.00p 0
29/10/2018 73.00p 73.00p 73.00p 73.00p 0
26/10/2018 70.50p 74.00p 70.00p 73.00p 12500
25/10/2018 76.50p 76.50p 70.20p 70.50p 66964
24/10/2018 76.50p 77.00p 76.50p 76.50p 250
23/10/2018 77.00p 77.00p 76.00p 76.50p 4199
22/10/2018 78.00p 78.00p 78.00p 78.00p 0
19/10/2018 79.00p 79.00p 76.25p 78.00p 7988
18/10/2018 79.50p 79.50p 78.00p 79.00p 2626
17/10/2018 80.50p 80.50p 78.00p 79.50p 7000
16/10/2018 80.50p 80.50p 80.00p 80.50p 6032
15/10/2018 80.50p 81.00p 80.50p 80.50p 365
12/10/2018 80.50p 81.00p 80.45p 80.50p 921
11/10/2018 86.50p 86.50p 80.00p 80.50p 22800
10/10/2018 87.00p 87.00p 87.00p 87.00p 0
09/10/2018 87.00p 87.00p 87.00p 87.00p 0
08/10/2018 87.00p 87.00p 87.00p 87.00p 0
05/10/2018 87.00p 87.50p 87.00p 87.00p 12500
04/10/2018 87.00p 87.50p 87.00p 87.00p 2440
03/10/2018 87.00p 88.00p 87.00p 87.00p 3112
02/10/2018 87.00p 87.00p 86.00p 87.00p 400
01/10/2018 87.00p 87.00p 87.00p 87.00p 0
28/09/2018 89.00p 89.00p 87.00p 87.00p 1500
27/09/2018 89.00p 89.00p 89.00p 89.00p 0
26/09/2018 89.00p 89.00p 88.00p 89.00p 6000
25/09/2018 89.00p 89.75p 89.00p 89.00p 967
24/09/2018 90.00p 90.50p 88.00p 89.00p 23824
21/09/2018 90.00p 90.00p 88.67p 90.00p 2957
20/09/2018 91.00p 94.00p 90.00p 90.00p 12778
19/09/2018 91.00p 92.50p 91.00p 91.00p 5892
18/09/2018 91.00p 91.00p 91.00p 91.00p 0
17/09/2018 91.00p 91.00p 91.00p 91.00p 0
14/09/2018 89.00p 91.00p 88.50p 91.00p 17010
13/09/2018 89.00p 89.00p 87.11p 89.00p 4748
12/09/2018 90.00p 91.00p 87.11p 90.00p 5490
11/09/2018 90.00p 90.00p 90.00p 90.00p 0
10/09/2018 90.00p 90.00p 90.00p 90.00p 0
07/09/2018 90.00p 90.00p 90.00p 90.00p 0
06/09/2018 90.00p 90.00p 90.00p 90.00p 0
05/09/2018 87.50p 92.00p 85.50p 90.00p 102419
04/09/2018 87.50p 89.00p 86.11p 87.50p 6162
03/09/2018 87.50p 87.50p 86.50p 87.50p 2868
31/08/2018 87.50p 89.00p 87.50p 87.50p 676
30/08/2018 87.50p 87.50p 87.50p 87.50p 0
29/08/2018 89.50p 89.50p 86.50p 87.50p 278
28/08/2018 95.50p 95.50p 87.50p 89.50p 46356
24/08/2018 95.50p 97.00p 95.50p 95.50p 5182
23/08/2018 96.00p 96.00p 93.00p 95.50p 1377
22/08/2018 96.00p 96.75p 96.00p 96.00p 100
21/08/2018 98.40p 98.40p 94.00p 96.00p 1228
20/08/2018 98.40p 98.40p 98.40p 98.40p 0
17/08/2018 98.40p 98.40p 98.40p 98.40p 0
16/08/2018 98.40p 98.40p 98.40p 98.40p 0
15/08/2018 98.50p 98.50p 97.00p 98.40p 3200
14/08/2018 98.50p 98.50p 98.50p 98.50p 0
13/08/2018 99.00p 99.00p 98.50p 98.50p 0
10/08/2018 99.00p 99.00p 99.00p 99.00p 0
09/08/2018 99.00p 99.00p 99.00p 99.00p 0
08/08/2018 100.00p 100.00p 99.00p 99.00p 0
07/08/2018 100.00p 100.00p 99.00p 100.00p 505
06/08/2018 101.00p 101.00p 97.00p 100.00p 10000
03/08/2018 101.00p 101.00p 100.00p 101.00p 13951
02/08/2018 105.00p 105.00p 98.00p 101.00p 13400
01/08/2018 105.00p 105.40p 103.50p 105.00p 650
31/07/2018 105.00p 105.50p 105.00p 105.00p 937
30/07/2018 108.50p 108.50p 103.00p 105.00p 1629
27/07/2018 108.50p 108.50p 107.10p 108.50p 2500
26/07/2018 109.50p 113.00p 108.50p 108.50p 31474
25/07/2018 109.00p 109.00p 105.75p 109.00p 4918
24/07/2018 109.00p 109.00p 106.00p 109.00p 183
23/07/2018 109.00p 109.00p 106.00p 109.00p 296
20/07/2018 110.50p 110.50p 108.00p 109.00p 2892
19/07/2018 110.50p 110.50p 108.00p 110.50p 925
18/07/2018 110.50p 110.50p 108.00p 110.50p 454
17/07/2018 110.50p 110.50p 109.00p 110.50p 0
16/07/2018 107.50p 110.00p 107.50p 109.00p 12355
13/07/2018 107.50p 108.75p 107.50p 107.50p 17
12/07/2018 106.50p 108.75p 105.00p 107.50p 6300
11/07/2018 106.50p 106.50p 106.50p 106.50p 0
10/07/2018 106.50p 106.50p 106.50p 106.50p 0
09/07/2018 106.50p 107.49p 106.50p 106.50p 558
06/07/2018 106.50p 106.50p 105.00p 106.50p 26
05/07/2018 106.50p 106.50p 106.50p 106.50p 7500
04/07/2018 106.50p 108.00p 105.00p 106.50p 7863
03/07/2018 106.50p 108.00p 106.00p 106.50p 1010
02/07/2018 106.50p 108.00p 105.75p 106.50p 14807
29/06/2018 106.50p 108.00p 106.50p 106.50p 11562
28/06/2018 106.50p 106.50p 106.50p 106.50p 0
27/06/2018 107.50p 107.50p 105.50p 106.50p 4000
26/06/2018 109.00p 110.00p 107.50p 107.50p 4356
25/06/2018 109.00p 109.00p 109.00p 109.00p 0
22/06/2018 109.00p 109.90p 108.00p 109.00p 12580
21/06/2018 109.00p 109.00p 109.00p 109.00p 0
20/06/2018 111.50p 111.50p 108.00p 109.00p 3918
19/06/2018 111.50p 111.80p 110.00p 111.50p 6336
18/06/2018 111.50p 111.50p 110.00p 111.50p 500
15/06/2018 111.00p 112.00p 111.00p 111.50p 3565
14/06/2018 111.00p 111.90p 110.00p 111.00p 21553
13/06/2018 110.00p 110.80p 110.00p 110.00p 1322
12/06/2018 110.00p 110.00p 110.00p 110.00p 0
11/06/2018 110.00p 111.00p 108.50p 110.00p 7604
08/06/2018 110.00p 110.00p 108.00p 110.00p 960
07/06/2018 110.00p 111.15p 108.00p 110.00p 1605
06/06/2018 111.50p 112.00p 110.00p 110.00p 11794
05/06/2018 111.50p 112.00p 111.50p 111.50p 183
04/06/2018 111.50p 112.00p 110.00p 111.50p 5560
01/06/2018 112.50p 112.50p 111.50p 111.50p 2589
31/05/2018 113.50p 113.50p 112.00p 113.50p 2500
30/05/2018 117.00p 118.00p 112.00p 113.50p 11323
29/05/2018 120.00p 120.00p 117.00p 117.00p 6700
25/05/2018 121.00p 121.00p 118.00p 120.00p 3017
24/05/2018 122.00p 123.00p 120.00p 121.00p 4536
23/05/2018 124.00p 124.00p 122.00p 122.00p 0
22/05/2018 124.00p 125.00p 124.00p 124.00p 2421
21/05/2018 124.00p 124.00p 124.00p 124.00p 0
18/05/2018 124.00p 124.00p 124.00p 124.00p 0
17/05/2018 124.00p 124.00p 120.00p 124.00p 2000
16/05/2018 124.00p 125.00p 124.00p 124.00p 500
15/05/2018 124.00p 124.00p 124.00p 124.00p 0
14/05/2018 124.00p 125.00p 124.00p 124.00p 1610
11/05/2018 124.00p 126.00p 120.00p 124.00p 1645
10/05/2018 123.50p 125.00p 123.50p 124.00p 400
09/05/2018 123.50p 125.00p 120.00p 123.50p 4960
08/05/2018 123.50p 125.00p 123.50p 123.50p 390
04/05/2018 123.50p 125.00p 123.50p 123.50p 800
03/05/2018 123.50p 123.50p 123.50p 123.50p 0
02/05/2018 123.50p 123.50p 120.00p 123.50p 2785
01/05/2018 125.00p 125.00p 123.50p 123.50p 3873
30/04/2018 127.50p 128.00p 123.00p 125.00p 9036
27/04/2018 128.50p 128.50p 127.50p 127.50p 0
26/04/2018 127.50p 127.50p 127.50p 127.50p 0
25/04/2018 127.50p 127.50p 126.00p 127.50p 3500
24/04/2018 127.50p 127.50p 127.50p 127.50p 0
23/04/2018 127.50p 127.50p 125.00p 127.50p 314
20/04/2018 127.50p 127.50p 127.50p 127.50p 0
19/04/2018 129.00p 129.00p 126.00p 127.50p 413
18/04/2018 129.00p 130.00p 129.00p 129.00p 100
17/04/2018 129.00p 129.00p 126.00p 129.00p 3100
16/04/2018 129.00p 130.00p 129.00p 129.00p 1000
13/04/2018 129.00p 129.00p 126.00p 129.00p 13000
12/04/2018 129.00p 131.40p 126.30p 129.00p 13440
11/04/2018 123.00p 125.70p 123.00p 124.50p 8586
10/04/2018 123.00p 124.00p 120.00p 123.00p 17200
09/04/2018 123.00p 124.00p 123.00p 123.00p 3561
06/04/2018 121.50p 124.00p 120.00p 123.00p 49078
05/04/2018 119.50p 124.00p 118.00p 121.50p 8591
04/04/2018 119.50p 119.50p 119.50p 119.50p 0
03/04/2018 117.00p 120.00p 117.00p 119.50p 8724
29/03/2018 117.00p 119.95p 117.00p 117.00p 16423
28/03/2018 117.00p 117.00p 117.00p 117.00p 0
27/03/2018 114.00p 120.00p 114.00p 117.00p 5750
26/03/2018 112.00p 119.00p 111.75p 114.00p 15336
23/03/2018 112.00p 112.00p 111.40p 112.00p 420
22/03/2018 118.00p 120.00p 112.00p 112.00p 17026
21/03/2018 118.00p 120.00p 118.00p 118.00p 4166
20/03/2018 122.50p 122.50p 118.00p 118.00p 9700
19/03/2018 122.50p 122.50p 120.00p 122.50p 360
16/03/2018 127.50p 127.50p 122.50p 122.50p 1016
15/03/2018 127.50p 129.00p 125.00p 127.50p 665
14/03/2018 130.50p 130.50p 126.00p 130.00p 11750
13/03/2018 133.50p 133.50p 126.00p 130.50p 21074
12/03/2018 134.00p 134.00p 130.00p 133.50p 2744
09/03/2018 135.00p 136.80p 132.00p 134.00p 3166
08/03/2018 135.00p 135.00p 132.00p 135.00p 80
07/03/2018 135.50p 135.50p 133.00p 135.00p 1000
06/03/2018 135.50p 137.00p 133.00p 135.50p 965
05/03/2018 135.50p 135.50p 135.50p 135.50p 0
02/03/2018 137.00p 139.00p 133.00p 135.50p 7715
01/03/2018 136.00p 139.00p 136.00p 137.00p 3019
28/02/2018 136.00p 136.00p 136.00p 136.00p 0
27/02/2018 136.00p 139.00p 136.00p 136.00p 400
26/02/2018 134.00p 139.00p 134.00p 136.00p 11187
23/02/2018 131.50p 134.00p 129.00p 131.00p 15500
22/02/2018 131.50p 131.50p 131.50p 131.50p 0
21/02/2018 131.50p 131.50p 131.50p 131.50p 0

*Close Price adjusted for both dividends and splits