Amryt Pharma (AMYT) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
22/07/2016 93.00p 93.00p 90.12p 93.00p 532
21/07/2016 93.00p 93.00p 90.12p 93.00p 6286
20/07/2016 93.00p 93.00p 90.12p 93.00p 13278
19/07/2016 93.00p 93.00p 90.38p 93.00p 21265
18/07/2016 93.00p 93.30p 90.42p 93.00p 8605
15/07/2016 93.00p 93.60p 90.42p 93.00p 4787
14/07/2016 90.75p 94.20p 88.95p 93.00p 26452
13/07/2016 87.75p 91.50p 87.42p 90.75p 60356
12/07/2016 87.00p 88.20p 84.06p 87.75p 43949
11/07/2016 88.50p 88.50p 84.00p 87.00p 46149
08/07/2016 90.00p 90.00p 87.00p 88.50p 27703
07/07/2016 91.50p 91.50p 87.00p 90.00p 20048
06/07/2016 93.00p 93.00p 90.00p 91.50p 6750
05/07/2016 93.00p 93.00p 90.00p 93.00p 2646
04/07/2016 93.00p 93.00p 90.00p 93.00p 2873
01/07/2016 93.00p 93.00p 90.00p 93.00p 2975
30/06/2016 93.75p 93.75p 88.50p 93.00p 20983
29/06/2016 93.00p 94.05p 91.62p 93.75p 13048
28/06/2016 93.00p 96.00p 90.00p 93.00p 33898
27/06/2016 96.00p 96.00p 90.04p 93.00p 21605
24/06/2016 97.50p 97.50p 91.50p 97.50p 22660
23/06/2016 100.50p 100.50p 99.00p 100.50p 8518
22/06/2016 100.50p 100.50p 99.00p 100.50p 7536
21/06/2016 100.50p 100.50p 99.00p 100.50p 6093
20/06/2016 100.50p 101.58p 99.48p 100.50p 14603
17/06/2016 100.50p 101.34p 99.30p 100.50p 7301
16/06/2016 108.00p 108.00p 98.10p 100.50p 31353
15/06/2016 109.50p 109.50p 105.00p 109.50p 17291
14/06/2016 109.50p 109.80p 105.09p 109.50p 10585
13/06/2016 111.00p 111.00p 108.00p 109.50p 14640
10/06/2016 111.00p 113.40p 108.00p 111.00p 26200
09/06/2016 111.00p 114.00p 106.80p 111.00p 33175
08/06/2016 109.50p 117.00p 108.00p 112.50p 68888
07/06/2016 108.00p 114.00p 105.60p 109.50p 45666
06/06/2016 109.50p 109.50p 105.00p 108.00p 13367
03/06/2016 114.00p 114.00p 105.00p 109.50p 52005
02/06/2016 105.00p 118.50p 105.00p 114.00p 130076
01/06/2016 105.00p 105.24p 103.50p 105.00p 3275
31/05/2016 106.50p 106.50p 100.57p 102.00p 54247
27/05/2016 106.50p 106.50p 105.15p 106.50p 4681
26/05/2016 106.50p 107.11p 105.00p 106.50p 28492
25/05/2016 109.50p 109.50p 102.00p 106.50p 23148
24/05/2016 115.50p 115.50p 105.90p 109.50p 60270
23/05/2016 115.50p 119.40p 111.00p 115.50p 31363
20/05/2016 100.50p 118.80p 99.18p 115.50p 127016
19/05/2016 100.50p 100.50p 99.00p 99.00p 9359
18/05/2016 100.50p 100.50p 99.00p 100.50p 10513
17/05/2016 102.00p 102.00p 99.00p 100.50p 26525
16/05/2016 103.50p 104.40p 99.60p 102.00p 67210
13/05/2016 103.50p 103.50p 102.00p 103.50p 7939
12/05/2016 105.00p 105.00p 102.00p 103.50p 25006
11/05/2016 105.00p 105.00p 99.87p 105.00p 11127
10/05/2016 109.50p 109.50p 102.00p 105.00p 35851
09/05/2016 112.50p 112.50p 108.00p 109.50p 15654
06/05/2016 114.75p 114.75p 108.00p 112.50p 50328
05/05/2016 115.50p 115.50p 114.00p 114.75p 7430
04/05/2016 117.00p 117.00p 113.97p 115.50p 21538
03/05/2016 117.00p 120.00p 114.30p 117.00p 23153
29/04/2016 117.00p 117.00p 114.18p 117.00p 19627
28/04/2016 121.50p 121.50p 114.06p 117.00p 25453
27/04/2016 121.50p 126.00p 117.00p 121.50p 24080
26/04/2016 121.50p 122.40p 117.00p 121.50p 26761
25/04/2016 121.50p 121.50p 117.00p 121.50p 34500
22/04/2016 121.50p 121.86p 116.97p 121.50p 90126
21/04/2016 126.00p 126.00p 117.00p 121.50p 32581
20/04/2016 142.50p 142.50p 119.70p 127.50p 86129
19/04/2016 150.00p 152.40p 133.12p 142.50p 59491
18/04/2016 17.85p 17.85p 17.56p 17.85p 560098
15/04/2016 17.85p 17.87p 17.70p 17.85p 127078
14/04/2016 17.85p 17.90p 17.70p 17.85p 201200
13/04/2016 17.85p 18.00p 17.70p 17.85p 273170
12/04/2016 17.85p 18.00p 17.73p 17.85p 254684
11/04/2016 17.85p 18.00p 17.71p 17.85p 811696
08/04/2016 17.85p 17.99p 17.72p 17.85p 140124
07/04/2016 18.00p 18.30p 17.70p 17.85p 290360
06/04/2016 18.30p 18.30p 17.70p 18.00p 191240
05/04/2016 18.30p 18.60p 17.70p 18.30p 342018
04/04/2016 19.80p 19.80p 18.00p 18.30p 564488
01/04/2016 18.45p 19.20p 18.30p 18.72p 768885
31/03/2016 19.80p 23.40p 18.00p 18.45p 2146363
30/03/2016 17.40p 17.10p 17.10p 17.10p 0
29/03/2016 17.40p 17.10p 17.10p 17.10p 0
24/03/2016 17.40p 17.10p 17.10p 17.10p 0
23/03/2016 17.40p 17.10p 17.10p 17.10p 0
22/03/2016 17.40p 17.10p 17.10p 17.10p 0
21/03/2016 17.40p 17.10p 17.10p 17.10p 0
18/03/2016 17.40p 17.10p 17.10p 17.10p 0
17/03/2016 17.40p 17.10p 17.10p 17.10p 0
16/03/2016 17.40p 17.10p 17.10p 17.10p 0
15/03/2016 17.40p 17.10p 17.10p 17.10p 0
14/03/2016 17.40p 17.10p 17.10p 17.10p 0
11/03/2016 17.40p 17.10p 17.10p 17.10p 0
10/03/2016 17.40p 17.10p 17.10p 17.10p 0
09/03/2016 17.40p 17.10p 17.10p 17.10p 0
08/03/2016 17.40p 17.10p 17.10p 17.10p 0
07/03/2016 17.40p 17.10p 17.10p 17.10p 0
04/03/2016 17.40p 17.10p 17.10p 17.10p 0
03/03/2016 17.40p 17.10p 17.10p 17.10p 0
02/03/2016 17.40p 17.10p 17.10p 17.10p 0
01/03/2016 17.40p 17.10p 17.10p 17.10p 0
29/02/2016 17.40p 17.10p 17.10p 17.10p 0
26/02/2016 17.40p 17.10p 17.10p 17.10p 0
25/02/2016 17.40p 17.10p 17.10p 17.10p 0
24/02/2016 17.40p 17.10p 17.10p 17.10p 0
23/02/2016 17.40p 17.10p 17.10p 17.10p 0
22/02/2016 17.40p 17.70p 17.10p 17.10p 0
19/02/2016 17.40p 18.00p 16.80p 17.10p 271928
18/02/2016 16.20p 17.85p 15.96p 17.40p 319994
17/02/2016 15.75p 16.74p 15.30p 16.20p 145512
16/02/2016 15.90p 15.93p 15.00p 15.75p 102496
15/02/2016 15.90p 16.20p 15.15p 15.90p 14923
12/02/2016 15.90p 16.47p 15.02p 15.90p 78444
11/02/2016 15.90p 15.90p 15.00p 15.90p 8334
10/02/2016 16.20p 16.20p 15.51p 15.90p 63990
09/02/2016 16.65p 17.03p 15.96p 16.20p 48921
08/02/2016 16.50p 16.95p 16.38p 16.65p 129392
05/02/2016 16.50p 16.62p 16.26p 16.50p 103056
04/02/2016 16.50p 16.74p 16.20p 16.50p 108217
03/02/2016 17.10p 17.10p 16.20p 16.50p 160244
02/02/2016 17.25p 17.70p 16.32p 17.10p 141329
01/02/2016 15.75p 17.40p 15.75p 17.25p 355536
29/01/2016 15.75p 16.20p 15.30p 15.75p 137762
28/01/2016 15.90p 16.20p 15.60p 15.75p 91700
27/01/2016 15.75p 16.20p 15.60p 15.90p 86131
26/01/2016 15.75p 15.84p 15.49p 15.75p 136880
25/01/2016 15.45p 16.13p 14.91p 15.75p 274430
22/01/2016 15.30p 15.60p 14.70p 15.45p 16356
21/01/2016 14.70p 15.30p 14.10p 15.30p 186411
20/01/2016 15.75p 15.75p 13.80p 14.70p 110680
19/01/2016 15.75p 16.50p 15.18p 15.75p 112948
18/01/2016 16.05p 16.05p 15.15p 15.75p 54245
15/01/2016 16.05p 16.20p 15.60p 16.05p 51543
14/01/2016 16.35p 16.35p 15.06p 16.05p 130844
13/01/2016 16.80p 16.80p 15.75p 16.35p 150818
12/01/2016 16.95p 17.34p 15.49p 16.80p 204355
11/01/2016 17.40p 17.82p 16.56p 16.95p 442576
08/01/2016 16.20p 18.00p 15.72p 17.40p 530940
07/01/2016 16.20p 16.80p 15.30p 16.20p 152484
06/01/2016 16.50p 17.70p 15.60p 16.20p 333351
05/01/2016 17.25p 17.25p 15.93p 16.50p 280596
04/01/2016 15.90p 17.40p 15.90p 17.25p 414298
31/12/2015 15.90p 15.90p 15.30p 15.90p 2917
30/12/2015 16.20p 16.50p 15.40p 15.90p 681661
29/12/2015 15.45p 16.70p 15.40p 16.20p 211740
24/12/2015 15.30p 15.60p 15.30p 15.45p 21513
23/12/2015 15.90p 15.90p 14.70p 15.30p 204926
22/12/2015 15.15p 16.20p 14.83p 15.90p 397858
21/12/2015 13.95p 16.08p 13.80p 15.15p 391876
18/12/2015 13.95p 13.95p 13.50p 13.95p 27080
17/12/2015 13.65p 14.10p 13.50p 13.95p 85693
16/12/2015 13.65p 13.65p 13.26p 13.65p 28484
15/12/2015 13.35p 13.68p 13.26p 13.65p 7417
14/12/2015 13.65p 15.00p 12.96p 13.35p 450015
11/12/2015 13.80p 14.10p 13.20p 13.65p 168341
10/12/2015 13.80p 13.98p 13.26p 13.80p 119163
09/12/2015 13.80p 14.03p 13.50p 13.80p 73376
08/12/2015 13.95p 13.95p 13.50p 13.80p 113041
07/12/2015 13.20p 14.37p 13.08p 13.95p 421057
04/12/2015 13.50p 13.50p 12.96p 13.20p 43746
03/12/2015 13.50p 13.50p 13.21p 13.50p 112408
02/12/2015 13.95p 13.95p 12.91p 13.50p 71903
01/12/2015 14.10p 14.78p 13.80p 13.95p 293915
30/11/2015 13.35p 14.28p 12.47p 14.10p 292534
27/11/2015 12.75p 13.80p 12.74p 13.35p 326994
26/11/2015 12.60p 12.90p 12.60p 12.75p 66165
25/11/2015 12.15p 12.68p 12.00p 12.60p 733954
24/11/2015 12.15p 12.30p 12.00p 12.15p 46716
23/11/2015 12.30p 12.30p 12.00p 12.15p 124244
20/11/2015 12.30p 12.30p 12.18p 12.30p 220877
19/11/2015 12.30p 12.30p 12.01p 12.30p 54291
18/11/2015 12.30p 12.30p 12.00p 12.30p 47825
17/11/2015 12.30p 12.30p 12.00p 12.30p 56141
16/11/2015 12.30p 12.30p 12.06p 12.30p 47500
13/11/2015 12.30p 12.32p 12.04p 12.30p 68468
12/11/2015 12.30p 12.32p 12.04p 12.30p 13208
11/11/2015 12.30p 12.36p 12.30p 12.30p 194369
10/11/2015 12.45p 12.45p 12.06p 12.30p 20167
09/11/2015 12.60p 12.60p 12.30p 12.45p 98604
06/11/2015 12.60p 12.60p 12.30p 12.60p 84471
05/11/2015 12.75p 12.75p 12.60p 12.60p 16826
04/11/2015 12.90p 12.90p 12.62p 12.75p 236728
03/11/2015 12.60p 13.05p 12.60p 12.90p 275387
02/11/2015 13.05p 13.05p 12.60p 12.60p 10523
30/10/2015 13.20p 13.20p 12.36p 12.60p 133160
29/10/2015 13.05p 13.20p 12.22p 13.20p 369975
28/10/2015 13.20p 13.20p 12.90p 13.05p 58721
27/10/2015 13.35p 13.35p 12.90p 13.20p 107996
26/10/2015 13.35p 13.35p 12.75p 13.35p 22238
23/10/2015 13.35p 13.38p 12.90p 13.35p 19821
22/10/2015 13.05p 13.35p 12.76p 12.90p 44038
21/10/2015 13.20p 13.50p 12.82p 13.05p 89898
20/10/2015 13.35p 13.35p 12.60p 13.35p 94167
19/10/2015 13.35p 13.38p 13.20p 13.35p 74192
16/10/2015 12.75p 14.10p 12.60p 13.35p 1192842
15/10/2015 13.35p 13.35p 12.60p 12.75p 198792
14/10/2015 13.50p 13.50p 13.20p 13.35p 13305
13/10/2015 13.50p 13.50p 13.20p 13.50p 43708
12/10/2015 13.50p 13.50p 13.20p 13.50p 30694
09/10/2015 13.50p 13.50p 13.26p 13.50p 7542
08/10/2015 13.50p 13.50p 13.20p 13.50p 19026

*Close Price adjusted for both dividends and splits