Amryt Pharma (AMYT) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
19/12/2014 16.05p 16.80p 15.90p 16.05p 458601
18/12/2014 16.20p 16.80p 15.90p 16.05p 303389
17/12/2014 15.60p 16.65p 15.60p 16.20p 431704
16/12/2014 16.65p 16.71p 15.00p 15.60p 185436
15/12/2014 17.10p 17.10p 16.50p 16.65p 113728
12/12/2014 17.10p 17.10p 16.80p 17.10p 107699
11/12/2014 17.40p 17.52p 16.80p 17.10p 58040
10/12/2014 18.45p 18.60p 17.10p 17.40p 326379
09/12/2014 17.70p 17.97p 17.40p 17.70p 236519
08/12/2014 18.75p 18.75p 17.10p 17.70p 379357
05/12/2014 18.75p 18.84p 18.00p 18.75p 337936
04/12/2014 18.90p 18.90p 16.62p 18.75p 775576
03/12/2014 19.20p 19.50p 18.60p 18.90p 197736
02/12/2014 22.50p 23.70p 12.90p 19.20p 1048958
01/12/2014 29.55p 29.55p 21.00p 21.75p 501826
28/11/2014 30.75p 30.75p 29.10p 29.55p 144912
27/11/2014 32.25p 32.25p 28.50p 30.75p 266000
26/11/2014 32.25p 32.81p 31.53p 32.25p 42353
25/11/2014 30.30p 33.03p 30.30p 32.25p 288240
24/11/2014 29.25p 30.90p 28.68p 30.30p 174464
21/11/2014 29.25p 29.52p 28.65p 29.25p 51512
20/11/2014 29.25p 29.64p 28.65p 29.25p 85112
19/11/2014 29.25p 29.64p 27.00p 29.25p 233720
18/11/2014 30.75p 30.75p 27.00p 29.25p 120517
17/11/2014 30.75p 31.18p 30.00p 30.75p 96890
14/11/2014 30.75p 31.51p 30.15p 30.75p 66831
13/11/2014 32.25p 32.25p 30.75p 32.25p 75994
12/11/2014 33.75p 33.75p 31.50p 32.25p 142933
11/11/2014 33.75p 34.50p 33.00p 33.75p 181692
10/11/2014 34.50p 35.40p 33.15p 33.72p 72884
07/11/2014 36.00p 36.00p 33.00p 34.50p 211761
06/11/2014 36.15p 36.15p 34.50p 36.00p 41254
05/11/2014 36.15p 36.18p 34.86p 36.18p 46321
04/11/2014 36.15p 36.18p 34.80p 36.15p 10818
03/11/2014 36.15p 37.20p 34.83p 36.15p 58817
31/10/2014 36.15p 36.54p 34.81p 36.15p 26026
30/10/2014 36.00p 36.60p 34.80p 36.15p 24158
29/10/2014 36.00p 36.84p 34.67p 36.00p 42492
28/10/2014 38.25p 38.25p 36.00p 36.00p 48115
27/10/2014 37.50p 39.00p 36.90p 38.25p 134929
24/10/2014 36.00p 38.97p 36.00p 37.50p 136403
23/10/2014 34.50p 36.00p 33.52p 36.00p 263588
22/10/2014 32.40p 37.50p 31.58p 34.50p 400912
21/10/2014 32.40p 32.70p 32.17p 32.40p 21366
20/10/2014 32.40p 33.00p 32.10p 32.40p 199388
17/10/2014 33.75p 33.75p 31.50p 32.40p 431986
16/10/2014 34.50p 35.04p 33.00p 33.75p 209017
15/10/2014 36.75p 36.75p 33.30p 34.50p 85264
14/10/2014 36.75p 37.50p 36.00p 36.75p 126577
13/10/2014 35.25p 37.74p 33.00p 35.25p 402950
10/10/2014 40.50p 40.50p 37.50p 38.25p 224420
09/10/2014 42.00p 42.75p 39.03p 40.50p 206113
08/10/2014 42.00p 43.20p 40.50p 42.00p 407204
07/10/2014 42.00p 45.00p 41.10p 43.50p 175908
06/10/2014 42.75p 45.00p 37.50p 42.00p 297910
03/10/2014 34.50p 39.59p 33.30p 39.00p 235027
02/10/2014 35.25p 36.00p 33.00p 34.50p 187186
01/10/2014 37.50p 37.77p 36.00p 36.75p 71794
30/09/2014 37.50p 37.80p 36.00p 37.50p 107744
29/09/2014 37.65p 37.80p 36.03p 37.50p 157043
26/09/2014 36.75p 39.00p 35.94p 37.65p 213371
25/09/2014 39.75p 39.75p 36.00p 36.75p 165144
24/09/2014 39.75p 39.81p 38.25p 39.75p 83011
23/09/2014 39.75p 40.50p 39.00p 39.75p 112622
22/09/2014 40.50p 41.22p 39.00p 39.75p 199744
19/09/2014 42.15p 42.75p 40.80p 41.25p 151730
18/09/2014 42.75p 42.90p 42.00p 42.75p 37121
17/09/2014 41.25p 43.35p 38.58p 42.75p 302272
16/09/2014 41.25p 43.56p 39.00p 41.25p 754886
15/09/2014 50.25p 52.20p 43.20p 44.25p 1063841
12/09/2014 43.95p 50.85p 43.95p 50.25p 990326
11/09/2014 39.75p 45.60p 39.01p 43.95p 725691
10/09/2014 39.00p 40.20p 38.64p 39.75p 161020
09/09/2014 40.50p 43.08p 37.80p 39.00p 508349
08/09/2014 37.95p 41.60p 37.80p 40.50p 422100
05/09/2014 37.95p 38.28p 37.57p 37.95p 95576
04/09/2014 35.25p 38.70p 35.25p 37.95p 522222
03/09/2014 37.50p 38.25p 34.50p 35.25p 208776
02/09/2014 38.25p 39.90p 36.18p 37.50p 590451
01/09/2014 33.75p 39.00p 33.48p 38.25p 929010
29/08/2014 33.75p 34.80p 33.33p 33.75p 235206
28/08/2014 34.77p 34.86p 33.17p 33.75p 404412
27/08/2014 33.45p 35.64p 33.30p 34.77p 435534
26/08/2014 31.20p 34.20p 31.05p 33.45p 1013940
22/08/2014 30.90p 31.44p 30.60p 31.35p 231496
21/08/2014 31.50p 31.80p 30.60p 30.90p 531771
20/08/2014 32.25p 32.40p 30.90p 31.50p 482920
19/08/2014 31.80p 33.00p 31.72p 32.25p 520462
18/08/2014 30.15p 32.70p 30.00p 31.20p 507074
15/08/2014 30.15p 30.48p 29.40p 29.70p 489977
14/08/2014 30.15p 31.50p 28.92p 30.15p 533692
13/08/2014 29.85p 30.60p 28.80p 29.40p 274031
12/08/2014 29.40p 30.60p 29.10p 29.85p 369645
11/08/2014 30.15p 30.30p 29.40p 29.40p 169297
08/08/2014 30.75p 30.75p 28.50p 30.15p 185187
07/08/2014 30.75p 30.75p 30.00p 30.75p 27889
06/08/2014 32.25p 32.28p 30.00p 30.75p 164480
05/08/2014 32.25p 32.28p 31.50p 32.25p 223135
04/08/2014 32.25p 32.52p 31.62p 32.25p 165972
01/08/2014 32.25p 32.55p 31.80p 32.25p 34230
31/07/2014 32.25p 32.67p 32.25p 32.25p 10840
30/07/2014 32.25p 33.00p 31.69p 32.25p 56013
29/07/2014 32.25p 32.25p 31.50p 32.25p 53641
28/07/2014 33.00p 33.18p 31.95p 32.25p 60591
25/07/2014 33.00p 34.50p 32.70p 33.00p 43224
24/07/2014 33.00p 34.50p 32.10p 33.00p 112321
23/07/2014 33.00p 33.30p 31.50p 33.00p 226388
22/07/2014 33.75p 33.75p 31.50p 33.00p 53132
21/07/2014 33.75p 33.75p 31.80p 33.75p 48402
18/07/2014 33.75p 34.65p 33.00p 33.75p 213947
17/07/2014 34.20p 34.20p 33.00p 33.75p 64132
16/07/2014 34.20p 34.80p 33.00p 34.20p 109082
15/07/2014 35.25p 35.40p 32.88p 34.20p 95564
14/07/2014 33.75p 35.70p 33.75p 35.25p 160614
11/07/2014 34.50p 34.92p 32.90p 33.75p 355500
10/07/2014 35.25p 35.88p 33.15p 34.50p 54605
09/07/2014 36.00p 38.22p 34.80p 35.25p 237745
08/07/2014 34.50p 37.50p 33.93p 36.00p 660365
07/07/2014 33.75p 34.80p 32.70p 33.75p 1208373
04/07/2014 32.70p 32.94p 32.40p 32.70p 103704
03/07/2014 32.70p 32.70p 32.40p 32.70p 64324
02/07/2014 33.75p 33.75p 32.41p 32.70p 89958
01/07/2014 33.75p 33.75p 33.00p 33.75p 37034
30/06/2014 33.75p 33.75p 33.00p 33.75p 20984
27/06/2014 33.75p 33.75p 33.00p 33.75p 40831
26/06/2014 33.75p 33.75p 33.00p 33.75p 41332
25/06/2014 33.75p 34.50p 33.00p 33.75p 30029
24/06/2014 33.75p 34.20p 33.00p 33.75p 124933
23/06/2014 35.25p 35.25p 33.00p 33.75p 102803
20/06/2014 35.25p 35.25p 34.56p 35.25p 29566
19/06/2014 35.25p 36.00p 34.20p 35.25p 121882
18/06/2014 33.75p 36.00p 33.30p 35.25p 315186
17/06/2014 33.75p 34.50p 33.00p 33.75p 99799
16/06/2014 34.20p 34.32p 33.08p 33.75p 118780
13/06/2014 35.25p 35.40p 33.90p 34.20p 133740
12/06/2014 35.25p 35.40p 34.50p 35.25p 109162
11/06/2014 36.00p 36.90p 34.50p 35.25p 111899
10/06/2014 35.25p 36.00p 34.08p 35.25p 282813
09/06/2014 35.40p 35.88p 33.00p 35.25p 108975
06/06/2014 39.00p 39.00p 34.84p 35.40p 453337
05/06/2014 39.75p 40.50p 39.00p 39.00p 73249
04/06/2014 39.00p 40.27p 39.00p 39.75p 150009
03/06/2014 41.25p 41.25p 37.53p 39.00p 170758
02/06/2014 39.75p 42.00p 39.75p 41.25p 259760
30/05/2014 38.25p 43.24p 38.10p 39.75p 511392
29/05/2014 36.45p 39.00p 35.66p 38.25p 193341
28/05/2014 36.75p 37.50p 36.00p 36.45p 94103
27/05/2014 37.95p 38.37p 36.00p 36.75p 102037
23/05/2014 37.80p 38.10p 36.60p 37.95p 162931
22/05/2014 39.00p 39.97p 36.63p 37.80p 327733
21/05/2014 35.25p 37.77p 34.68p 37.50p 278645
20/05/2014 36.30p 36.30p 34.64p 35.25p 122898
19/05/2014 34.50p 36.82p 34.50p 36.30p 272626
16/05/2014 35.25p 35.40p 33.30p 35.25p 384415
15/05/2014 32.25p 36.00p 30.00p 35.25p 1687311
14/05/2014 35.25p 36.00p 32.25p 32.25p 698724
13/05/2014 36.00p 36.48p 34.50p 34.80p 212524
12/05/2014 35.25p 38.67p 34.80p 36.00p 868886
09/05/2014 36.00p 37.32p 34.80p 35.25p 618216
08/05/2014 36.00p 36.72p 34.50p 36.00p 507384
07/05/2014 36.75p 36.90p 35.25p 36.00p 1036069
06/05/2014 54.00p 63.75p 33.00p 36.00p 3355674
02/05/2014 66.00p 67.50p 63.00p 63.75p 216607
01/05/2014 69.00p 69.00p 64.50p 64.50p 178728
30/04/2014 67.50p 71.10p 65.25p 69.00p 193059
29/04/2014 64.50p 66.00p 63.90p 65.25p 117412
28/04/2014 64.50p 65.67p 64.20p 64.50p 36896
25/04/2014 63.75p 66.00p 63.38p 64.50p 119403
24/04/2014 64.50p 64.50p 63.00p 63.75p 70499
23/04/2014 65.25p 66.00p 60.78p 64.50p 77311
22/04/2014 65.25p 66.00p 64.50p 65.25p 53703
17/04/2014 66.75p 66.75p 64.50p 65.25p 64441
16/04/2014 67.50p 67.80p 66.22p 66.75p 37317
15/04/2014 66.00p 68.07p 64.95p 67.50p 68279
14/04/2014 66.00p 66.90p 64.95p 66.00p 43319
11/04/2014 66.00p 66.30p 64.95p 66.00p 57826
10/04/2014 66.00p 67.50p 66.00p 66.00p 82969
09/04/2014 66.00p 69.45p 65.25p 66.00p 100040
08/04/2014 65.25p 66.90p 64.50p 66.00p 52807
07/04/2014 64.50p 67.20p 64.21p 65.25p 71218
04/04/2014 63.00p 64.80p 60.00p 64.50p 375107
03/04/2014 57.75p 64.50p 57.00p 63.00p 309146
02/04/2014 57.75p 58.20p 57.00p 57.75p 304308
01/04/2014 60.00p 61.20p 55.50p 57.75p 451343
31/03/2014 63.75p 63.75p 58.50p 59.25p 144502
28/03/2014 64.50p 65.40p 60.06p 63.75p 43576
27/03/2014 64.50p 66.00p 63.39p 64.50p 44149
26/03/2014 67.50p 67.50p 64.50p 64.50p 75276
25/03/2014 69.00p 69.00p 66.00p 66.00p 87272
24/03/2014 69.00p 69.00p 67.50p 69.00p 25471
21/03/2014 69.00p 70.50p 67.65p 69.00p 131601
20/03/2014 69.75p 70.09p 67.65p 69.00p 164820
19/03/2014 69.00p 70.35p 67.50p 69.75p 214613
18/03/2014 69.75p 70.20p 67.50p 69.00p 51651
17/03/2014 71.25p 72.33p 68.43p 69.75p 137412
14/03/2014 71.25p 72.00p 70.50p 71.25p 120358
13/03/2014 72.00p 72.30p 70.38p 71.25p 59984
12/03/2014 73.50p 73.50p 70.50p 72.00p 48076
11/03/2014 73.50p 75.00p 72.00p 73.50p 73209
10/03/2014 72.75p 73.66p 66.00p 73.50p 159382

*Close Price adjusted for both dividends and splits