Amryt Pharma (AMYT) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
07/03/2014 73.50p 73.50p 72.00p 72.75p 84339
06/03/2014 74.25p 74.25p 70.80p 73.50p 54226
05/03/2014 74.25p 74.25p 72.00p 74.25p 38876
04/03/2014 74.25p 74.25p 73.50p 74.25p 10271
03/03/2014 75.00p 75.12p 70.50p 74.25p 69456
28/02/2014 76.50p 78.00p 75.00p 75.00p 39598
27/02/2014 76.50p 77.10p 75.00p 76.50p 51895
26/02/2014 76.50p 78.00p 76.44p 78.00p 92175
25/02/2014 72.00p 76.50p 72.00p 76.50p 150484
24/02/2014 69.75p 72.06p 69.75p 72.00p 259433
21/02/2014 69.00p 69.69p 67.58p 69.00p 55267
20/02/2014 69.00p 69.27p 67.56p 69.00p 50607
19/02/2014 69.75p 69.90p 67.50p 69.00p 70586
18/02/2014 72.75p 72.75p 69.00p 69.75p 114083
17/02/2014 74.25p 74.34p 72.00p 72.75p 48481
14/02/2014 74.25p 78.00p 72.15p 74.25p 28553
13/02/2014 75.00p 78.00p 72.15p 78.00p 102565
12/02/2014 75.75p 76.17p 73.50p 75.00p 102479
11/02/2014 74.25p 75.00p 73.80p 74.25p 167455
10/02/2014 74.25p 74.37p 73.95p 74.25p 50662
07/02/2014 74.25p 75.00p 73.95p 74.25p 38276
06/02/2014 74.25p 75.17p 73.50p 74.25p 149952
05/02/2014 75.75p 75.75p 72.00p 73.50p 16428
04/02/2014 78.75p 78.75p 73.50p 75.75p 57274
03/02/2014 78.75p 78.75p 78.00p 78.75p 15383
31/01/2014 80.25p 80.25p 76.80p 78.75p 90490
30/01/2014 80.25p 80.82p 79.50p 80.25p 22762
29/01/2014 81.75p 82.08p 79.73p 80.25p 129858
28/01/2014 81.75p 82.50p 81.00p 81.75p 83418
27/01/2014 83.25p 83.64p 81.00p 81.75p 73695
24/01/2014 87.00p 87.30p 82.50p 83.25p 261276
23/01/2014 83.25p 88.38p 83.25p 87.00p 246409
22/01/2014 81.75p 84.00p 81.75p 83.25p 130420
21/01/2014 81.00p 82.17p 80.16p 81.75p 107087
20/01/2014 79.50p 83.50p 79.50p 81.00p 246967
17/01/2014 78.00p 79.50p 77.40p 79.50p 85114
16/01/2014 78.75p 79.50p 77.28p 78.00p 78274
15/01/2014 78.75p 84.00p 77.18p 78.75p 217798
14/01/2014 79.50p 80.09p 76.50p 78.75p 93536
13/01/2014 77.25p 79.50p 75.39p 79.50p 137684
10/01/2014 78.75p 78.75p 75.30p 77.25p 76134
09/01/2014 80.25p 80.99p 78.00p 78.75p 43981
08/01/2014 78.75p 80.85p 78.00p 80.25p 256148
07/01/2014 78.00p 79.50p 78.00p 78.00p 169803
06/01/2014 78.00p 78.84p 76.50p 78.00p 119827
03/01/2014 82.50p 84.00p 75.00p 78.00p 252519
02/01/2014 77.25p 83.67p 77.25p 82.50p 472435
31/12/2013 74.25p 78.18p 73.63p 77.25p 265233
30/12/2013 72.75p 74.25p 72.00p 74.25p 476687
27/12/2013 72.75p 72.75p 70.80p 72.75p 60501
24/12/2013 72.75p 72.90p 72.00p 72.75p 56160
23/12/2013 72.75p 73.50p 72.30p 73.50p 178818
20/12/2013 72.75p 73.50p 72.00p 72.75p 318138
19/12/2013 79.50p 79.50p 70.50p 72.75p 335946
18/12/2013 84.75p 85.20p 75.00p 79.50p 254586
17/12/2013 83.25p 83.25p 82.20p 82.50p 41784
16/12/2013 85.50p 87.00p 82.50p 83.25p 272782
13/12/2013 86.25p 86.25p 84.30p 85.50p 73527
12/12/2013 86.25p 87.90p 85.50p 86.25p 66905
11/12/2013 87.00p 87.60p 85.50p 86.25p 74399
10/12/2013 85.50p 87.00p 84.78p 87.00p 228157
09/12/2013 84.75p 85.50p 84.00p 85.50p 57096
06/12/2013 84.75p 85.14p 84.18p 84.75p 17571
05/12/2013 87.00p 87.00p 84.18p 84.75p 162078
04/12/2013 87.00p 87.00p 85.83p 87.00p 15934
03/12/2013 87.75p 87.75p 85.83p 87.00p 131290
02/12/2013 87.75p 88.50p 87.00p 87.75p 162705
29/11/2013 87.75p 88.32p 87.00p 87.75p 159548
28/11/2013 86.25p 88.50p 85.80p 87.75p 241744
27/11/2013 88.50p 88.50p 85.50p 86.25p 490281
26/11/2013 90.75p 90.75p 84.30p 88.50p 307372
25/11/2013 94.50p 97.50p 90.15p 90.75p 263500
22/11/2013 98.25p 98.25p 94.20p 94.50p 92419
21/11/2013 102.00p 102.30p 96.00p 96.00p 103580
20/11/2013 99.00p 103.50p 99.00p 102.00p 134184
19/11/2013 97.50p 99.90p 96.75p 99.00p 70180
18/11/2013 96.00p 97.50p 94.50p 96.75p 116115
15/11/2013 98.25p 98.25p 94.50p 95.25p 218575
14/11/2013 104.25p 106.50p 96.00p 98.25p 283263
13/11/2013 107.25p 107.34p 102.60p 103.50p 83189
12/11/2013 111.00p 114.60p 106.65p 107.25p 228817
11/11/2013 105.00p 111.32p 104.40p 108.75p 81037
08/11/2013 105.00p 105.60p 104.00p 105.00p 180183
07/11/2013 105.75p 106.50p 102.75p 105.00p 149229
06/11/2013 105.75p 105.75p 102.60p 105.75p 64722
05/11/2013 105.75p 105.75p 103.57p 105.75p 34452
04/11/2013 105.75p 108.00p 103.50p 105.75p 94653
01/11/2013 106.50p 114.00p 103.50p 105.75p 32376
31/10/2013 108.75p 108.75p 105.00p 106.50p 38049
30/10/2013 108.75p 108.75p 108.00p 108.75p 32026
29/10/2013 111.00p 111.00p 105.00p 108.75p 73960
28/10/2013 113.25p 113.40p 105.00p 108.00p 73080
25/10/2013 110.25p 114.00p 109.13p 113.25p 110785
24/10/2013 110.25p 110.40p 108.00p 109.50p 69150
23/10/2013 112.50p 112.50p 110.25p 110.25p 32199
22/10/2013 112.50p 112.80p 111.39p 112.50p 18569
21/10/2013 111.75p 112.80p 111.30p 112.50p 141937
18/10/2013 114.75p 114.75p 111.05p 111.75p 119711
17/10/2013 116.25p 119.82p 114.00p 114.75p 333029
16/10/2013 115.50p 116.82p 112.05p 114.00p 93767
15/10/2013 104.25p 122.88p 102.00p 115.50p 522308
14/10/2013 103.50p 105.00p 103.50p 104.25p 53870
11/10/2013 102.75p 104.10p 102.00p 103.50p 46954
10/10/2013 101.25p 103.35p 99.30p 102.75p 153284
09/10/2013 102.75p 103.02p 101.25p 101.25p 34026
08/10/2013 104.25p 104.40p 102.15p 102.75p 40012
07/10/2013 106.50p 106.50p 103.50p 104.25p 47187
04/10/2013 108.00p 108.00p 105.06p 106.50p 16264
03/10/2013 108.00p 108.00p 105.43p 108.00p 16670
02/10/2013 107.25p 108.00p 106.62p 108.00p 33062
01/10/2013 108.75p 108.75p 106.50p 107.25p 66947
30/09/2013 110.25p 110.70p 108.00p 108.75p 81280
27/09/2013 110.25p 111.60p 109.68p 110.25p 60838
26/09/2013 109.50p 110.58p 108.20p 109.50p 38970
25/09/2013 114.00p 114.39p 108.30p 109.50p 129384
24/09/2013 109.50p 116.85p 109.50p 114.00p 145325
23/09/2013 108.75p 111.09p 108.02p 109.50p 63311
20/09/2013 108.00p 110.40p 107.28p 108.75p 50612
19/09/2013 108.00p 109.20p 105.00p 108.00p 80165
18/09/2013 104.25p 109.68p 103.80p 108.00p 46501
17/09/2013 104.25p 106.20p 102.75p 104.25p 59005
16/09/2013 104.25p 105.00p 102.00p 104.25p 53905
13/09/2013 104.25p 104.70p 102.00p 104.25p 59271
12/09/2013 106.50p 106.50p 104.25p 104.25p 37509
11/09/2013 108.75p 108.97p 105.24p 106.50p 63866
10/09/2013 104.25p 109.20p 103.80p 108.75p 67419
09/09/2013 105.00p 105.00p 103.65p 104.25p 29611
06/09/2013 105.00p 105.00p 103.44p 105.00p 22760
05/09/2013 105.75p 106.20p 103.50p 105.00p 155638
04/09/2013 107.25p 108.00p 105.00p 105.75p 128089
03/09/2013 108.75p 111.00p 106.50p 107.25p 193332
02/09/2013 108.75p 111.00p 107.63p 108.75p 53420
30/08/2013 105.75p 109.20p 105.60p 108.75p 231500
29/08/2013 106.50p 106.50p 105.00p 105.75p 32985
28/08/2013 108.75p 108.75p 103.03p 106.50p 68074
27/08/2013 108.75p 111.00p 106.50p 108.00p 92621
23/08/2013 108.00p 109.50p 107.70p 108.75p 133464
22/08/2013 107.25p 108.00p 105.75p 108.00p 47850
21/08/2013 108.00p 108.45p 105.45p 107.25p 40888
20/08/2013 111.75p 111.75p 102.00p 108.00p 121000
19/08/2013 117.00p 118.20p 108.00p 111.75p 201434
16/08/2013 118.50p 119.40p 115.80p 117.00p 121540
15/08/2013 117.00p 120.00p 116.13p 118.50p 177963
14/08/2013 110.25p 118.50p 110.25p 117.00p 264964
13/08/2013 108.00p 110.85p 107.25p 110.25p 77006
12/08/2013 107.25p 109.50p 106.50p 107.25p 243779
09/08/2013 100.50p 108.00p 96.75p 107.25p 618804
08/08/2013 96.75p 97.32p 90.00p 96.75p 93327
07/08/2013 96.75p 97.80p 91.50p 96.75p 201516
06/08/2013 101.25p 101.25p 96.00p 96.75p 100719
05/08/2013 102.75p 102.75p 99.06p 101.25p 65468
02/08/2013 104.25p 105.00p 102.00p 102.75p 51488
01/08/2013 105.75p 105.75p 102.75p 105.00p 38427
31/07/2013 107.25p 107.25p 105.00p 105.75p 8558
30/07/2013 107.25p 109.50p 105.00p 107.25p 239864
29/07/2013 108.75p 108.75p 105.00p 107.25p 13559
26/07/2013 109.50p 109.50p 106.50p 108.75p 52840
25/07/2013 106.50p 109.80p 106.50p 109.50p 89015
24/07/2013 108.00p 108.00p 105.00p 106.50p 129736
23/07/2013 108.75p 108.75p 106.50p 108.00p 33635
22/07/2013 111.75p 111.75p 106.50p 106.50p 61347
19/07/2013 111.75p 112.50p 111.00p 111.75p 24995
18/07/2013 111.75p 111.75p 111.00p 111.75p 24507
17/07/2013 112.50p 112.50p 109.97p 111.75p 17012
16/07/2013 116.25p 116.25p 111.96p 112.50p 61299
15/07/2013 118.50p 118.79p 115.50p 116.25p 25545
12/07/2013 120.00p 120.75p 115.50p 118.50p 38599
11/07/2013 120.75p 122.70p 118.65p 120.00p 119472
10/07/2013 118.50p 120.96p 117.00p 120.75p 54438
09/07/2013 113.25p 122.55p 112.50p 118.50p 171412
08/07/2013 110.25p 114.00p 109.92p 112.50p 61936
05/07/2013 103.50p 110.85p 102.60p 110.25p 216017
04/07/2013 103.50p 104.28p 102.00p 103.50p 54086
03/07/2013 108.00p 108.00p 102.00p 103.50p 155220
02/07/2013 113.25p 113.25p 106.28p 108.00p 199315
01/07/2013 114.00p 114.00p 112.50p 113.25p 34826
28/06/2013 117.75p 117.75p 113.25p 114.00p 55823
27/06/2013 119.25p 119.25p 115.50p 117.75p 29613
26/06/2013 118.50p 120.00p 117.00p 119.25p 85918
25/06/2013 120.00p 123.00p 117.00p 118.50p 40336
24/06/2013 121.50p 123.75p 119.40p 120.75p 88600
21/06/2013 117.75p 122.61p 115.68p 121.50p 124726
20/06/2013 117.75p 118.17p 114.00p 117.75p 98711
19/06/2013 126.75p 127.50p 112.50p 117.75p 201117
18/06/2013 128.25p 128.25p 126.00p 127.50p 10680
17/06/2013 130.50p 130.50p 126.82p 128.25p 145306
14/06/2013 132.00p 133.50p 129.00p 130.50p 113812
13/06/2013 132.75p 133.20p 127.50p 132.00p 130696
12/06/2013 129.00p 132.75p 127.56p 132.75p 168282
11/06/2013 136.50p 136.50p 128.70p 129.00p 113906
10/06/2013 139.50p 139.50p 135.00p 136.50p 44071
07/06/2013 141.00p 142.50p 138.00p 139.50p 47932
06/06/2013 141.00p 142.44p 139.65p 141.00p 78051
05/06/2013 139.50p 142.50p 139.50p 141.00p 210254
04/06/2013 142.50p 143.04p 138.00p 139.50p 109846
03/06/2013 141.00p 141.00p 139.50p 141.00p 50456
31/05/2013 141.00p 142.50p 139.68p 141.00p 79141
30/05/2013 141.75p 142.50p 139.50p 141.00p 179033
29/05/2013 144.00p 145.50p 139.51p 141.75p 202867
28/05/2013 143.25p 147.00p 139.80p 142.50p 205218

*Close Price adjusted for both dividends and splits