Amryt Pharma (AMYT) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
04/12/2018 75.60p 79.56p 75.60p 77.85p 24003
03/12/2018 75.60p 76.20p 74.52p 75.60p 16270
30/11/2018 75.60p 75.60p 74.73p 75.60p 16048
29/11/2018 75.00p 76.50p 74.22p 75.60p 22141
28/11/2018 75.00p 75.72p 73.62p 75.00p 8474
27/11/2018 75.00p 75.60p 73.53p 75.00p 3073
26/11/2018 75.00p 75.29p 73.32p 75.00p 7166
23/11/2018 75.00p 75.20p 73.32p 75.00p 8211
22/11/2018 75.00p 75.20p 73.56p 75.00p 3473
21/11/2018 75.00p 75.20p 73.56p 75.00p 4602
20/11/2018 75.00p 75.00p 73.79p 75.00p 458
19/11/2018 75.00p 76.80p 73.79p 75.00p 4631
16/11/2018 75.00p 75.00p 73.74p 75.00p 2793
15/11/2018 75.00p 76.80p 73.74p 75.00p 34281
14/11/2018 76.80p 76.80p 73.74p 75.00p 4134
13/11/2018 76.50p 76.80p 72.03p 76.80p 53986
12/11/2018 78.90p 78.90p 75.00p 76.50p 12921
09/11/2018 78.90p 78.90p 76.93p 78.90p 9151
08/11/2018 78.90p 78.90p 76.93p 78.90p 4819
07/11/2018 78.90p 78.90p 76.80p 78.90p 9801
06/11/2018 78.00p 79.02p 76.93p 78.90p 26900
05/11/2018 80.55p 80.64p 77.40p 78.00p 36274
02/11/2018 82.05p 84.00p 79.50p 80.55p 13060
01/11/2018 82.05p 82.05p 80.10p 82.05p 7346
31/10/2018 82.50p 82.50p 80.82p 82.05p 6795
30/10/2018 81.30p 82.50p 80.40p 82.50p 6734
29/10/2018 81.30p 81.30p 80.10p 81.30p 15478
26/10/2018 81.30p 81.30p 80.28p 81.30p 9728
25/10/2018 81.30p 81.30p 80.10p 81.30p 6781
24/10/2018 82.50p 82.50p 78.88p 81.75p 41252
23/10/2018 86.40p 86.40p 81.00p 82.50p 46255
22/10/2018 88.50p 88.50p 82.61p 87.90p 33091
19/10/2018 88.50p 88.50p 87.00p 88.50p 8809
18/10/2018 88.50p 88.50p 87.00p 88.50p 4289
17/10/2018 90.00p 90.18p 87.00p 88.50p 6836
16/10/2018 89.25p 89.47p 88.71p 89.25p 4915
15/10/2018 89.25p 90.40p 87.90p 89.25p 68212
12/10/2018 90.00p 90.00p 88.50p 89.25p 18964
11/10/2018 94.50p 94.80p 88.50p 90.00p 49982
10/10/2018 96.75p 96.75p 93.18p 95.25p 34647
09/10/2018 95.25p 96.90p 93.75p 96.75p 25148
08/10/2018 96.75p 97.20p 96.00p 96.75p 37190
05/10/2018 96.75p 96.75p 96.00p 96.75p 14236
04/10/2018 96.75p 96.90p 96.24p 96.75p 1809
03/10/2018 100.50p 100.50p 96.00p 96.75p 34955
02/10/2018 100.50p 100.80p 97.50p 100.50p 19537
01/10/2018 100.50p 101.04p 99.06p 100.50p 7428
28/09/2018 100.50p 101.04p 99.06p 100.50p 9113
27/09/2018 100.50p 102.00p 99.06p 100.50p 6495
26/09/2018 100.50p 103.98p 99.75p 100.50p 31612
25/09/2018 103.20p 103.20p 98.70p 98.70p 27462
24/09/2018 103.20p 103.20p 102.00p 103.20p 17524
21/09/2018 103.50p 103.50p 102.18p 103.20p 18594
20/09/2018 103.50p 105.00p 102.18p 103.50p 8282
19/09/2018 103.50p 105.00p 102.18p 103.50p 3571
18/09/2018 103.50p 104.88p 102.18p 103.50p 3046
17/09/2018 103.50p 103.74p 102.36p 103.50p 2823
14/09/2018 103.50p 104.52p 102.00p 103.50p 23092
13/09/2018 103.50p 104.04p 102.36p 103.50p 14204
12/09/2018 103.50p 105.00p 103.50p 103.50p 1000
11/09/2018 103.50p 105.00p 102.35p 103.50p 15441
10/09/2018 104.55p 104.55p 102.12p 103.50p 18722
07/09/2018 107.25p 108.54p 97.50p 103.95p 37053
06/09/2018 112.50p 112.50p 108.00p 108.75p 38057
05/09/2018 114.15p 114.15p 111.00p 111.00p 7225
04/09/2018 114.15p 114.15p 112.80p 114.15p 16057
03/09/2018 114.15p 114.60p 112.95p 114.15p 8714
31/08/2018 114.15p 114.60p 112.80p 114.15p 3042
30/08/2018 114.15p 114.60p 112.93p 114.15p 5631
29/08/2018 113.25p 115.50p 112.80p 114.15p 19017
28/08/2018 116.25p 118.32p 111.13p 113.25p 25986
24/08/2018 115.50p 118.32p 114.45p 116.25p 47409
23/08/2018 115.50p 117.00p 115.02p 115.50p 3121
22/08/2018 116.25p 118.50p 114.90p 115.50p 26824
21/08/2018 115.50p 121.80p 115.50p 116.25p 34951
20/08/2018 115.50p 118.50p 115.50p 115.50p 15150
17/08/2018 113.85p 116.64p 113.85p 115.50p 38854
16/08/2018 112.50p 115.50p 112.45p 113.85p 60733
15/08/2018 112.50p 113.40p 112.20p 112.50p 26372
14/08/2018 112.50p 113.40p 111.50p 112.50p 49134
13/08/2018 112.50p 112.50p 111.13p 112.50p 21715
10/08/2018 112.50p 113.55p 111.90p 112.50p 26798
09/08/2018 112.50p 113.40p 111.66p 112.50p 31424
08/08/2018 113.55p 113.55p 111.00p 112.50p 32887
07/08/2018 113.55p 113.55p 111.12p 113.55p 15775
06/08/2018 113.55p 114.66p 111.12p 113.55p 17003
03/08/2018 113.25p 116.10p 112.80p 113.55p 28194
02/08/2018 111.75p 117.00p 111.00p 113.25p 78911
01/08/2018 110.25p 111.54p 108.60p 109.50p 25561
31/07/2018 110.70p 112.17p 109.62p 110.25p 25165
30/07/2018 111.60p 113.40p 109.98p 111.30p 28529
27/07/2018 111.60p 111.96p 110.28p 111.60p 35157
26/07/2018 108.75p 112.50p 108.75p 112.50p 50624
25/07/2018 107.10p 110.77p 105.48p 108.75p 77222
24/07/2018 106.35p 108.34p 104.40p 107.10p 26709
23/07/2018 104.85p 108.60p 103.98p 106.35p 68361
20/07/2018 107.10p 107.44p 104.64p 104.85p 54696
19/07/2018 108.00p 109.50p 105.30p 107.10p 123209
18/07/2018 105.15p 105.60p 104.52p 105.15p 83369
17/07/2018 103.50p 106.47p 103.50p 105.00p 116051
16/07/2018 99.00p 107.40p 96.60p 103.80p 405348
13/07/2018 96.30p 96.30p 94.86p 96.00p 5481
12/07/2018 96.30p 96.30p 95.40p 96.30p 6764
11/07/2018 97.80p 97.80p 94.80p 96.30p 13800
10/07/2018 97.80p 97.80p 96.66p 97.80p 4170
09/07/2018 99.30p 102.00p 96.66p 97.80p 47377
06/07/2018 96.60p 96.60p 95.40p 96.60p 6748
05/07/2018 96.60p 96.60p 95.40p 96.60p 2825
04/07/2018 96.60p 96.60p 95.40p 96.60p 3216
03/07/2018 96.90p 97.02p 95.40p 96.60p 4538
02/07/2018 98.55p 98.55p 93.60p 96.90p 18181
29/06/2018 97.20p 97.20p 96.60p 97.20p 4803
28/06/2018 99.00p 99.00p 96.60p 97.20p 14216
27/06/2018 99.00p 99.00p 96.60p 99.00p 13942
26/06/2018 99.00p 99.00p 97.50p 99.00p 1602
25/06/2018 99.15p 99.15p 98.00p 99.00p 646
22/06/2018 98.25p 98.40p 97.81p 98.25p 14890
21/06/2018 98.25p 98.63p 97.71p 98.25p 14558
20/06/2018 98.25p 98.37p 97.50p 98.25p 10640
19/06/2018 98.25p 98.63p 97.62p 98.25p 9590
18/06/2018 96.75p 98.63p 96.75p 98.25p 35826
15/06/2018 98.25p 98.34p 96.33p 96.75p 30702
14/06/2018 99.75p 99.75p 97.26p 98.25p 37757
13/06/2018 102.00p 102.00p 99.15p 99.75p 7921
12/06/2018 102.00p 103.80p 100.32p 102.00p 2003
11/06/2018 102.00p 102.00p 100.20p 102.00p 6781
08/06/2018 102.60p 102.60p 100.20p 102.00p 22273
07/06/2018 102.30p 102.60p 100.11p 102.60p 4812
06/06/2018 103.50p 103.50p 100.11p 102.30p 14934
05/06/2018 105.30p 105.30p 102.60p 103.50p 17783
04/06/2018 105.00p 106.17p 103.38p 105.30p 8132
01/06/2018 103.50p 105.00p 102.30p 105.00p 36239
31/05/2018 103.50p 105.00p 102.75p 103.50p 15699
30/05/2018 103.50p 104.10p 102.60p 103.50p 7874
29/05/2018 101.25p 105.00p 101.25p 103.50p 31244
25/05/2018 101.25p 101.42p 100.50p 101.10p 18874
24/05/2018 101.10p 101.42p 100.20p 101.25p 30969
23/05/2018 101.10p 101.34p 100.20p 101.10p 6131
22/05/2018 102.90p 102.90p 99.60p 101.10p 29707
21/05/2018 104.10p 104.10p 100.50p 102.90p 6548
18/05/2018 104.10p 104.10p 101.40p 104.10p 10331
17/05/2018 104.10p 106.20p 102.00p 104.10p 14352
16/05/2018 103.50p 104.10p 102.11p 104.10p 7988
15/05/2018 105.00p 105.00p 102.00p 103.50p 50859
14/05/2018 105.00p 105.15p 103.02p 105.00p 3814
11/05/2018 107.70p 107.70p 102.18p 105.00p 26976
10/05/2018 107.70p 107.70p 105.00p 107.70p 18072
09/05/2018 106.20p 106.20p 104.10p 106.20p 5954
08/05/2018 105.00p 108.60p 104.10p 106.20p 76076
04/05/2018 103.05p 105.00p 102.11p 105.00p 67130
03/05/2018 101.25p 103.05p 101.25p 103.05p 24860
02/05/2018 100.80p 101.48p 99.89p 101.25p 29286
01/05/2018 103.20p 103.20p 98.40p 100.80p 44005
30/04/2018 102.00p 103.20p 99.00p 103.20p 7059
27/04/2018 102.00p 102.00p 99.00p 102.00p 12375
26/04/2018 103.50p 103.50p 99.00p 102.00p 13359
25/04/2018 104.85p 104.85p 102.00p 103.50p 13399
24/04/2018 104.85p 104.85p 103.20p 104.85p 6935
23/04/2018 104.85p 104.85p 103.20p 104.85p 29933
20/04/2018 104.85p 104.85p 103.20p 104.85p 18632
19/04/2018 104.85p 106.26p 103.32p 104.85p 19150
18/04/2018 104.85p 104.85p 103.20p 104.85p 112338
17/04/2018 108.00p 108.90p 103.38p 104.85p 29690
16/04/2018 105.90p 106.53p 103.98p 105.90p 12466
13/04/2018 105.90p 106.20p 103.80p 105.90p 9660
12/04/2018 105.90p 106.20p 103.80p 105.90p 6482
11/04/2018 106.50p 106.50p 103.80p 105.90p 10995
10/04/2018 105.90p 106.50p 105.60p 106.50p 14854
09/04/2018 104.70p 107.76p 103.20p 105.90p 52474
06/04/2018 105.75p 108.00p 102.00p 104.70p 18200
05/04/2018 105.75p 105.78p 103.50p 105.75p 859
04/04/2018 106.50p 108.00p 103.73p 105.75p 4846
03/04/2018 107.10p 107.10p 105.00p 106.50p 24418
29/03/2018 105.75p 107.10p 105.75p 107.10p 19487
28/03/2018 105.75p 105.96p 105.00p 105.75p 2420
27/03/2018 105.75p 105.97p 105.00p 105.75p 10386
26/03/2018 105.75p 105.96p 105.00p 105.75p 27432
23/03/2018 106.50p 106.50p 105.00p 105.75p 26662
22/03/2018 107.10p 108.00p 105.00p 106.50p 29466
21/03/2018 107.10p 107.40p 106.20p 107.10p 19595
20/03/2018 108.60p 108.60p 106.20p 107.10p 22228
19/03/2018 113.25p 113.25p 105.23p 108.60p 53714
16/03/2018 112.50p 113.25p 112.50p 113.25p 7774
15/03/2018 116.25p 120.00p 111.00p 112.50p 166890
14/03/2018 114.15p 114.15p 112.80p 114.15p 17173
13/03/2018 114.15p 114.15p 112.80p 114.15p 24396
12/03/2018 115.50p 115.98p 112.86p 114.15p 24104
09/03/2018 114.90p 115.56p 112.86p 115.50p 4854
08/03/2018 116.25p 116.40p 111.72p 114.90p 34860
07/03/2018 120.90p 120.90p 114.00p 116.25p 24593
06/03/2018 117.00p 126.90p 117.00p 121.50p 65457
05/03/2018 111.00p 115.93p 109.32p 114.45p 35370
02/03/2018 109.20p 113.70p 108.42p 111.00p 26371
01/03/2018 109.20p 110.40p 108.18p 109.20p 6004
28/02/2018 106.50p 109.98p 105.50p 109.20p 43953
27/02/2018 108.30p 108.30p 103.80p 106.50p 16917
26/02/2018 108.30p 108.30p 106.80p 108.30p 25860
23/02/2018 109.50p 110.04p 106.92p 108.30p 19000
22/02/2018 109.50p 111.00p 108.00p 109.50p 35901
21/02/2018 109.50p 111.00p 108.00p 109.50p 20647

*Close Price adjusted for both dividends and splits