Amryt Pharma (AMYT) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
10/01/2022 160.00p 160.00p 143.00p 143.00p 90627
07/01/2022 155.50p 162.00p 151.00p 162.00p 609573
06/01/2022 156.00p 156.00p 145.00p 151.00p 552314
05/01/2022 156.00p 158.00p 150.00p 152.00p 138371
04/01/2022 152.50p 160.00p 150.00p 154.00p 177660
03/01/2022 149.50p 157.00p 145.00p 152.50p 104280
31/12/2021 149.50p 157.00p 145.00p 152.50p 104280
30/12/2021 147.50p 154.00p 145.00p 149.50p 466047
29/12/2021 145.50p 148.50p 144.44p 147.50p 46694
28/12/2021 148.00p 148.00p 142.00p 147.00p 27785
27/12/2021 148.00p 148.00p 142.00p 147.00p 27785
24/12/2021 148.00p 148.00p 142.00p 147.00p 27785
23/12/2021 147.50p 149.00p 144.00p 148.00p 91600
22/12/2021 146.00p 150.00p 142.40p 148.00p 131574
21/12/2021 146.00p 150.00p 142.00p 146.00p 186907
20/12/2021 146.00p 150.00p 142.50p 145.00p 242078
17/12/2021 144.00p 150.58p 142.13p 146.00p 150669
16/12/2021 144.00p 146.20p 141.00p 144.00p 97808
15/12/2021 144.50p 144.50p 141.00p 143.00p 100650
14/12/2021 143.00p 145.50p 141.00p 143.00p 141965
13/12/2021 138.00p 145.00p 136.00p 143.00p 256043
10/12/2021 138.00p 139.00p 136.00p 139.00p 171786
09/12/2021 143.00p 143.00p 135.00p 138.00p 321674
08/12/2021 143.00p 145.00p 135.00p 143.00p 181494
07/12/2021 143.00p 143.12p 140.50p 143.00p 56033
06/12/2021 144.50p 144.50p 141.00p 143.50p 57855
03/12/2021 145.00p 145.50p 142.50p 145.50p 39651
02/12/2021 145.00p 146.00p 143.00p 145.50p 40906
01/12/2021 142.50p 146.66p 140.00p 145.50p 165629
30/11/2021 141.50p 145.00p 138.10p 142.00p 53147
29/11/2021 141.00p 145.00p 136.00p 141.50p 64145
26/11/2021 143.50p 143.90p 136.00p 141.00p 75928
25/11/2021 148.50p 149.00p 142.50p 145.00p 73117
24/11/2021 149.50p 152.00p 147.00p 148.50p 155012
23/11/2021 166.50p 166.50p 148.00p 149.50p 391644
22/11/2021 164.50p 166.85p 152.00p 166.00p 380935
19/11/2021 167.00p 170.00p 164.06p 167.00p 6848
18/11/2021 166.50p 170.00p 163.00p 167.00p 40768
17/11/2021 166.50p 169.75p 163.67p 166.50p 19869
16/11/2021 166.50p 171.00p 162.00p 165.00p 39753
15/11/2021 166.50p 170.00p 164.60p 170.00p 8127
12/11/2021 167.00p 171.00p 162.90p 166.50p 31459
11/11/2021 166.00p 169.28p 162.00p 167.00p 18558
10/11/2021 170.00p 170.90p 166.50p 166.50p 16039
09/11/2021 177.50p 177.50p 168.70p 170.50p 54111
08/11/2021 179.00p 182.40p 175.00p 179.00p 118157
05/11/2021 177.50p 184.00p 177.50p 179.00p 15458
04/11/2021 170.50p 182.03p 168.27p 179.00p 55140
03/11/2021 162.50p 175.25p 161.20p 169.00p 119199
02/11/2021 159.50p 164.00p 157.10p 162.00p 35719
01/11/2021 158.50p 164.00p 155.00p 161.00p 65215
29/10/2021 159.50p 163.00p 155.29p 157.50p 320757
28/10/2021 159.50p 163.00p 159.30p 160.00p 10808
27/10/2021 157.50p 160.00p 157.00p 158.00p 227612
26/10/2021 161.50p 161.50p 155.06p 159.00p 773998
25/10/2021 164.00p 167.00p 160.00p 164.00p 177697
22/10/2021 171.00p 173.00p 165.00p 165.00p 18353
21/10/2021 171.00p 173.46p 170.88p 171.00p 6025
20/10/2021 174.00p 175.00p 168.00p 171.00p 37998
19/10/2021 176.50p 179.00p 174.00p 174.00p 39260
18/10/2021 177.00p 178.00p 174.16p 177.00p 209800
15/10/2021 177.50p 178.50p 175.00p 177.00p 263572
14/10/2021 176.50p 179.00p 175.06p 177.00p 7550
13/10/2021 178.50p 180.00p 175.00p 180.00p 253210
12/10/2021 180.50p 182.40p 178.50p 178.50p 182653
11/10/2021 180.50p 183.50p 178.51p 180.50p 18846
08/10/2021 180.50p 183.65p 177.75p 180.50p 114306
07/10/2021 181.00p 184.00p 178.90p 181.00p 24728
06/10/2021 180.50p 184.83p 177.00p 181.00p 95760
05/10/2021 179.50p 183.00p 178.25p 180.50p 113653
04/10/2021 178.50p 182.00p 178.50p 179.50p 24692
01/10/2021 176.00p 181.00p 175.00p 178.50p 42644
30/09/2021 176.00p 178.90p 176.00p 176.00p 137695
29/09/2021 176.00p 179.00p 173.72p 176.00p 164485
28/09/2021 179.50p 181.89p 175.00p 180.00p 78993
27/09/2021 179.50p 182.00p 176.00p 179.50p 19269
24/09/2021 179.00p 182.90p 176.98p 179.50p 4159
23/09/2021 176.50p 180.00p 175.00p 179.00p 84203
22/09/2021 173.50p 177.00p 171.00p 176.50p 20251
21/09/2021 174.00p 177.27p 173.10p 173.50p 25518
20/09/2021 175.50p 182.00p 172.10p 175.00p 150741
17/09/2021 173.50p 180.00p 172.00p 180.00p 130452
16/09/2021 165.50p 175.00p 162.00p 172.50p 151268
15/09/2021 161.00p 167.00p 160.25p 164.50p 243718
14/09/2021 157.00p 162.00p 155.00p 160.00p 98997
13/09/2021 156.50p 170.00p 155.38p 159.00p 266723
10/09/2021 157.50p 158.00p 155.27p 156.50p 76191
09/09/2021 162.00p 162.00p 157.15p 159.00p 50641
08/09/2021 165.50p 167.00p 160.00p 161.50p 121294
07/09/2021 163.00p 167.00p 163.00p 164.00p 44948
06/09/2021 162.00p 163.00p 161.00p 162.00p 200960
03/09/2021 162.00p 163.00p 161.00p 162.00p 29879
02/09/2021 166.00p 168.00p 162.50p 162.50p 14037
01/09/2021 171.00p 171.00p 166.00p 166.50p 10943
31/08/2021 170.00p 171.00p 169.40p 171.00p 134470
30/08/2021 172.50p 174.00p 170.00p 171.00p 34603
27/08/2021 172.50p 174.00p 170.00p 171.00p 34603
26/08/2021 177.00p 179.00p 170.00p 174.00p 95506
25/08/2021 175.50p 178.40p 175.00p 177.00p 117091
24/08/2021 174.50p 177.00p 172.00p 175.50p 116114
23/08/2021 173.50p 177.00p 172.00p 174.50p 35353
20/08/2021 173.00p 173.50p 170.00p 173.50p 429954
19/08/2021 167.50p 175.50p 167.50p 173.00p 144981
18/08/2021 165.00p 170.00p 161.25p 163.50p 136139
17/08/2021 161.00p 165.50p 156.50p 165.00p 57591
16/08/2021 164.50p 165.00p 157.00p 161.00p 88932
13/08/2021 159.50p 169.00p 159.50p 163.00p 205559
12/08/2021 160.50p 162.00p 158.00p 159.50p 71710
11/08/2021 150.00p 164.70p 150.00p 162.00p 169731
10/08/2021 148.50p 152.00p 148.05p 150.00p 298726
09/08/2021 152.00p 155.00p 148.00p 148.00p 99767
06/08/2021 149.00p 160.00p 148.00p 154.00p 640340
05/08/2021 152.00p 157.00p 148.67p 150.00p 536334
04/08/2021 153.50p 157.00p 148.00p 152.00p 41740
03/08/2021 156.00p 157.00p 155.00p 156.00p 22587
02/08/2021 156.00p 157.00p 153.00p 153.00p 47533
30/07/2021 156.50p 157.00p 152.50p 156.00p 60660
29/07/2021 161.00p 161.75p 151.00p 158.00p 44720
28/07/2021 167.00p 168.00p 160.00p 160.00p 17883
27/07/2021 167.50p 168.00p 165.00p 165.00p 35000
26/07/2021 167.50p 173.00p 165.00p 165.00p 100020
23/07/2021 167.50p 168.84p 165.50p 167.50p 3400
22/07/2021 169.00p 172.00p 166.00p 167.50p 5945
21/07/2021 168.50p 173.00p 166.15p 169.00p 12295
20/07/2021 171.50p 172.00p 165.50p 168.50p 27786
19/07/2021 171.50p 171.50p 170.00p 171.50p 9397
16/07/2021 172.50p 173.00p 170.00p 171.50p 12353
15/07/2021 172.50p 173.00p 170.25p 172.50p 3242
14/07/2021 176.50p 176.50p 170.00p 172.50p 17745
13/07/2021 176.50p 178.00p 173.18p 176.50p 923
12/07/2021 177.00p 177.00p 172.00p 176.50p 8093
09/07/2021 177.50p 180.00p 175.00p 177.50p 6972
08/07/2021 177.50p 177.55p 175.00p 177.50p 3928
07/07/2021 183.00p 185.00p 175.50p 177.50p 26881
06/07/2021 183.00p 184.50p 181.10p 183.00p 4441
05/07/2021 183.00p 184.65p 180.60p 183.00p 6277
02/07/2021 183.00p 185.00p 182.00p 183.00p 9501
01/07/2021 184.00p 186.00p 181.00p 186.00p 21471
30/06/2021 186.00p 190.00p 182.00p 184.00p 5875
29/06/2021 183.50p 188.00p 183.50p 186.00p 34984
28/06/2021 176.00p 187.00p 176.00p 187.00p 65398
25/06/2021 167.50p 177.00p 167.50p 175.50p 68438
24/06/2021 167.50p 172.00p 166.00p 166.00p 35834
23/06/2021 167.50p 167.51p 167.25p 167.50p 814
22/06/2021 167.50p 170.00p 167.50p 167.50p 34845
21/06/2021 167.50p 168.50p 167.00p 167.50p 19192
18/06/2021 167.50p 170.00p 166.72p 167.50p 32976
17/06/2021 167.50p 168.00p 166.50p 167.50p 11519
16/06/2021 167.50p 168.00p 166.25p 167.50p 11074
15/06/2021 167.50p 168.74p 165.00p 167.50p 83599
14/06/2021 167.50p 168.50p 165.50p 167.50p 3705
11/06/2021 167.50p 170.00p 165.65p 167.50p 52126
10/06/2021 167.50p 168.99p 166.25p 167.50p 261578
09/06/2021 167.50p 170.00p 165.00p 167.00p 29777
08/06/2021 171.00p 175.00p 167.50p 167.50p 15214
07/06/2021 170.00p 174.00p 167.25p 171.00p 253336
04/06/2021 172.50p 172.50p 170.00p 170.00p 257454
03/06/2021 171.50p 172.90p 160.00p 172.50p 296182
02/06/2021 170.00p 179.75p 166.75p 168.50p 155966
01/06/2021 169.00p 172.00p 166.25p 169.00p 8039
31/05/2021 172.50p 172.50p 166.00p 169.00p 35152
28/05/2021 172.50p 172.50p 166.00p 169.00p 35152
27/05/2021 172.50p 172.50p 170.00p 172.50p 9741
26/05/2021 176.50p 176.50p 167.00p 172.50p 37686
25/05/2021 177.50p 178.31p 175.00p 176.50p 235586
24/05/2021 177.50p 180.00p 175.50p 177.50p 273574
21/05/2021 172.50p 178.50p 170.00p 177.50p 625478
20/05/2021 167.50p 174.29p 167.50p 170.00p 499141
19/05/2021 162.50p 168.90p 162.50p 167.50p 191224
18/05/2021 162.50p 164.50p 160.55p 162.50p 279273
17/05/2021 166.00p 166.90p 160.50p 165.00p 97322
14/05/2021 166.50p 168.00p 163.10p 166.00p 41147
13/05/2021 164.00p 169.00p 163.35p 166.50p 21005
12/05/2021 162.50p 168.00p 160.75p 164.00p 1580289
11/05/2021 167.50p 169.00p 160.30p 161.50p 289859
10/05/2021 167.50p 170.00p 164.00p 164.00p 223494
07/05/2021 172.50p 175.00p 166.50p 167.50p 195898
06/05/2021 185.00p 185.00p 167.00p 172.50p 595151
05/05/2021 202.50p 210.00p 180.00p 195.00p 471759
04/05/2021 202.50p 203.00p 200.00p 200.00p 31658
03/05/2021 202.50p 205.00p 200.00p 202.50p 87655
30/04/2021 202.50p 205.00p 200.00p 202.50p 87655
29/04/2021 202.50p 203.00p 198.00p 198.00p 46822
28/04/2021 202.50p 203.00p 200.00p 202.50p 3590
27/04/2021 202.50p 205.00p 200.00p 202.00p 985023
26/04/2021 202.50p 205.00p 200.00p 202.50p 297154
23/04/2021 202.50p 208.00p 198.00p 205.00p 215474
22/04/2021 197.50p 205.00p 197.50p 202.50p 165187
21/04/2021 200.00p 200.00p 193.28p 197.50p 41701
20/04/2021 203.50p 203.50p 195.00p 200.00p 40227
19/04/2021 203.50p 203.50p 197.00p 203.50p 16828
16/04/2021 203.50p 204.00p 200.00p 203.50p 282630
15/04/2021 205.00p 205.00p 200.00p 203.50p 231930
14/04/2021 205.00p 207.00p 195.71p 205.00p 147572
13/04/2021 205.00p 207.00p 200.00p 205.00p 21644
12/04/2021 205.00p 207.55p 200.00p 205.00p 49886
09/04/2021 205.00p 209.00p 200.00p 209.00p 10054
08/04/2021 205.00p 208.00p 200.77p 205.00p 20827
07/04/2021 205.00p 205.80p 200.20p 205.00p 14658
06/04/2021 205.00p 205.00p 200.00p 205.00p 65552

*Close Price adjusted for both dividends and splits