Amryt Pharma (AMYT) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
24/05/2013 141.00p 145.02p 140.16p 142.50p 120873
23/05/2013 141.75p 142.50p 138.06p 141.00p 202404
22/05/2013 144.00p 150.00p 141.30p 141.75p 91130
21/05/2013 135.00p 141.00p 133.80p 139.50p 183956
20/05/2013 141.00p 141.00p 132.06p 135.00p 66589
17/05/2013 141.00p 142.20p 138.00p 141.00p 83646
16/05/2013 142.50p 142.50p 135.30p 141.00p 130029
15/05/2013 143.25p 144.00p 141.15p 142.50p 36028
14/05/2013 143.25p 145.20p 141.00p 143.25p 25022
13/05/2013 147.00p 149.25p 141.30p 143.25p 72902
10/05/2013 147.75p 149.87p 143.40p 147.00p 125789
09/05/2013 152.25p 152.70p 144.60p 147.75p 101598
08/05/2013 153.75p 154.44p 150.00p 152.25p 55142
07/05/2013 153.75p 162.00p 150.90p 153.75p 33020
03/05/2013 151.50p 156.90p 150.60p 153.75p 96344
02/05/2013 150.75p 151.80p 148.81p 150.75p 13572
01/05/2013 145.50p 150.75p 145.50p 150.75p 71778
30/04/2013 151.50p 151.80p 145.17p 145.50p 72509
29/04/2013 136.50p 153.00p 134.40p 151.50p 290380
26/04/2013 139.50p 139.50p 133.68p 136.50p 59716
25/04/2013 139.50p 139.80p 134.10p 139.50p 24756
24/04/2013 131.25p 142.80p 130.80p 139.50p 220595
23/04/2013 126.75p 130.65p 123.00p 129.75p 337076
22/04/2013 132.00p 132.00p 123.00p 126.75p 131537
19/04/2013 132.00p 134.16p 130.50p 132.00p 115754
18/04/2013 136.50p 136.50p 130.61p 132.00p 146934
17/04/2013 147.00p 147.00p 135.00p 136.50p 104956
16/04/2013 150.75p 150.75p 144.00p 147.00p 116071
15/04/2013 152.25p 156.00p 145.50p 150.75p 89605
12/04/2013 150.00p 152.25p 147.00p 152.25p 145742
11/04/2013 151.50p 156.00p 145.72p 150.00p 79529
10/04/2013 152.25p 156.90p 144.75p 151.50p 198426
09/04/2013 147.75p 152.10p 147.30p 150.75p 45270
08/04/2013 147.75p 147.84p 143.95p 147.75p 66301
05/04/2013 151.50p 151.50p 145.83p 147.75p 120099
04/04/2013 156.00p 156.00p 147.00p 151.50p 78377
03/04/2013 156.00p 156.00p 154.50p 156.00p 56533
02/04/2013 154.50p 157.50p 153.83p 156.00p 127650
28/03/2013 157.50p 157.50p 153.68p 154.50p 29398
27/03/2013 158.25p 158.40p 156.00p 157.50p 101585
26/03/2013 156.75p 162.68p 156.60p 158.25p 113964
25/03/2013 156.00p 159.00p 153.90p 156.75p 102960
22/03/2013 156.75p 156.80p 151.80p 156.00p 108210
21/03/2013 154.50p 156.90p 153.60p 156.75p 26518
20/03/2013 154.50p 156.00p 153.30p 154.50p 112526
19/03/2013 156.00p 158.70p 151.50p 154.50p 189753
18/03/2013 154.50p 154.50p 151.50p 153.75p 54619
15/03/2013 155.25p 156.00p 153.00p 154.50p 88913
14/03/2013 158.25p 159.00p 153.12p 155.25p 72745
13/03/2013 158.25p 159.92p 156.00p 158.25p 69164
12/03/2013 157.50p 160.50p 156.60p 158.25p 105438
11/03/2013 160.50p 161.45p 155.91p 157.50p 49591
08/03/2013 160.50p 162.00p 157.78p 160.50p 127184
07/03/2013 161.25p 162.60p 159.00p 160.50p 71658
06/03/2013 160.50p 164.55p 159.75p 162.00p 97218
05/03/2013 159.00p 161.58p 157.50p 160.50p 110779
04/03/2013 162.75p 162.75p 157.92p 159.00p 80301
01/03/2013 163.50p 165.60p 160.50p 162.75p 90756
28/02/2013 156.75p 166.32p 156.75p 163.50p 251920
27/02/2013 159.00p 162.00p 154.80p 156.75p 250541
26/02/2013 162.00p 162.75p 154.50p 159.00p 208412
25/02/2013 153.75p 162.75p 153.30p 162.75p 435302
22/02/2013 153.75p 156.00p 151.50p 153.75p 329366
21/02/2013 155.25p 156.00p 151.50p 153.75p 174688
20/02/2013 154.50p 156.00p 148.50p 151.50p 145396
19/02/2013 158.25p 158.25p 153.00p 154.50p 133165
18/02/2013 151.50p 159.00p 151.50p 158.25p 165109
15/02/2013 147.75p 154.50p 145.56p 151.50p 294129
14/02/2013 147.75p 150.00p 145.62p 147.75p 103942
13/02/2013 147.75p 150.00p 145.50p 147.75p 281675
12/02/2013 146.25p 147.90p 145.68p 147.00p 64908
11/02/2013 143.25p 146.55p 142.50p 146.25p 120492
08/02/2013 148.50p 149.28p 141.00p 142.50p 143690
07/02/2013 147.75p 149.25p 145.50p 148.50p 75785
06/02/2013 147.00p 147.75p 143.56p 147.75p 228007
05/02/2013 144.75p 146.25p 144.00p 146.25p 45816
04/02/2013 149.25p 149.25p 144.00p 144.75p 69423
01/02/2013 149.25p 150.00p 144.18p 147.75p 258428
31/01/2013 155.25p 156.00p 149.25p 149.25p 187883
30/01/2013 162.00p 165.00p 153.75p 155.25p 352860
29/01/2013 159.75p 165.00p 153.95p 159.00p 249186
28/01/2013 162.75p 164.88p 159.00p 159.75p 153103
25/01/2013 156.75p 163.50p 154.62p 162.75p 89214
24/01/2013 157.50p 158.51p 156.00p 156.75p 80273
23/01/2013 158.25p 159.60p 157.20p 157.50p 63865
22/01/2013 159.75p 161.25p 153.33p 158.25p 157171
21/01/2013 154.50p 163.50p 154.32p 159.75p 243710
18/01/2013 147.00p 155.70p 145.50p 154.50p 340110
17/01/2013 153.75p 153.75p 144.07p 147.00p 233908
16/01/2013 156.00p 156.00p 152.84p 153.75p 137248
15/01/2013 156.75p 157.11p 153.18p 156.00p 123734
14/01/2013 163.50p 163.50p 153.18p 156.75p 191186
11/01/2013 165.00p 165.00p 159.18p 163.50p 238492
10/01/2013 169.50p 174.00p 162.00p 165.00p 477503
09/01/2013 162.00p 171.00p 157.65p 169.50p 1096112
08/01/2013 149.25p 164.67p 149.25p 162.00p 1090855
07/01/2013 147.00p 154.50p 135.00p 149.25p 2504077
04/01/2013 133.50p 134.40p 132.00p 133.50p 86973
03/01/2013 133.50p 134.10p 132.00p 133.50p 47551
02/01/2013 134.25p 134.25p 126.60p 133.50p 92262
31/12/2012 132.75p 134.25p 130.74p 134.25p 31420
28/12/2012 132.75p 135.00p 130.50p 132.75p 29458
27/12/2012 132.75p 134.25p 130.50p 132.75p 35928
24/12/2012 132.00p 132.75p 130.50p 132.75p 20423
21/12/2012 132.00p 132.00p 130.50p 132.00p 53162
20/12/2012 133.50p 133.50p 130.50p 132.00p 91604
19/12/2012 133.50p 134.40p 132.42p 133.50p 55489
18/12/2012 131.25p 134.40p 131.10p 133.50p 99612
17/12/2012 127.50p 134.67p 127.50p 131.25p 234572
14/12/2012 127.50p 129.00p 126.30p 127.50p 57274
13/12/2012 127.50p 132.00p 126.00p 127.50p 129217
12/12/2012 128.25p 132.00p 124.50p 127.50p 696578
11/12/2012 133.50p 133.80p 122.97p 131.25p 529230
10/12/2012 137.25p 138.00p 132.00p 133.50p 335234
07/12/2012 140.25p 140.82p 137.25p 137.25p 142476
06/12/2012 141.75p 144.00p 138.00p 138.00p 173920
05/12/2012 144.75p 144.75p 141.00p 141.75p 78368
04/12/2012 146.25p 146.94p 144.00p 144.75p 41115
03/12/2012 148.50p 148.50p 144.00p 144.00p 80126
30/11/2012 147.00p 149.94p 147.00p 149.25p 178156
29/11/2012 149.25p 150.00p 145.86p 147.00p 147416
28/11/2012 144.75p 149.25p 141.33p 149.25p 582092
27/11/2012 147.75p 148.20p 144.00p 144.75p 221675
26/11/2012 150.75p 155.55p 144.04p 147.75p 476521
23/11/2012 140.25p 151.50p 138.00p 150.00p 1575958
22/11/2012 162.00p 162.00p 135.00p 138.00p 1001166
21/11/2012 162.75p 168.00p 159.00p 162.00p 103640
20/11/2012 169.50p 170.40p 159.00p 162.75p 136637
19/11/2012 171.75p 171.84p 165.90p 171.00p 162325
16/11/2012 166.50p 181.50p 164.10p 171.75p 168385
15/11/2012 182.25p 182.25p 160.50p 168.00p 247262
14/11/2012 192.00p 204.00p 180.00p 182.25p 659399
13/11/2012 174.00p 190.17p 171.00p 186.75p 402317
12/11/2012 165.00p 176.40p 165.00p 175.50p 280583
09/11/2012 166.50p 180.00p 159.00p 162.00p 583514
08/11/2012 159.00p 168.00p 156.06p 166.50p 167026
07/11/2012 156.00p 169.61p 156.00p 160.50p 375450
06/11/2012 153.75p 157.50p 151.80p 154.50p 108804
05/11/2012 153.00p 156.00p 150.72p 153.75p 126691
02/11/2012 153.00p 155.40p 150.35p 153.00p 33130
01/11/2012 159.00p 159.00p 150.33p 151.50p 59332
31/10/2012 159.00p 160.05p 156.00p 159.00p 45019
30/10/2012 159.00p 166.17p 154.95p 159.00p 157446
29/10/2012 161.25p 161.85p 156.00p 159.00p 59983
26/10/2012 153.00p 165.00p 153.00p 161.25p 194256
25/10/2012 150.00p 155.40p 150.00p 153.00p 126034
24/10/2012 148.50p 152.47p 144.66p 150.00p 63786
23/10/2012 155.25p 160.56p 141.06p 145.50p 163742
22/10/2012 156.75p 157.27p 150.18p 155.25p 168910
19/10/2012 147.00p 161.82p 145.50p 155.25p 373264
18/10/2012 135.00p 158.88p 132.66p 147.00p 157779
17/10/2012 132.75p 136.80p 126.00p 135.00p 277013
16/10/2012 148.50p 156.30p 130.50p 132.75p 599837
15/10/2012 135.75p 162.00p 134.40p 147.00p 962174
12/10/2012 135.00p 142.20p 126.00p 135.00p 707679
11/10/2012 113.25p 139.02p 109.93p 135.00p 1235311
10/10/2012 106.50p 112.50p 106.50p 112.50p 245666
09/10/2012 105.00p 109.50p 105.00p 106.50p 413425
08/10/2012 99.00p 105.00p 98.25p 104.25p 146711
05/10/2012 91.50p 100.50p 91.50p 99.00p 401428
04/10/2012 90.75p 92.76p 88.03p 91.50p 71149
03/10/2012 90.75p 90.75p 90.00p 90.75p 71723
02/10/2012 93.00p 93.00p 90.00p 90.75p 73419
01/10/2012 93.75p 93.75p 88.74p 93.00p 22177
28/09/2012 93.75p 94.88p 91.80p 93.75p 49541
27/09/2012 93.75p 95.70p 92.34p 93.75p 5689
26/09/2012 93.00p 96.00p 91.50p 93.75p 89118
25/09/2012 96.00p 98.34p 91.50p 93.00p 60207
24/09/2012 94.50p 100.68p 94.50p 96.00p 182604
21/09/2012 99.75p 99.75p 93.59p 94.50p 47653
20/09/2012 94.50p 101.94p 94.50p 99.75p 86930
19/09/2012 89.25p 94.68p 88.68p 94.50p 181927
18/09/2012 89.25p 89.25p 89.22p 89.25p 14713
17/09/2012 88.50p 90.00p 87.00p 89.25p 54629
14/09/2012 89.25p 90.00p 87.00p 88.50p 128678
13/09/2012 90.00p 90.00p 88.50p 89.25p 42148
12/09/2012 90.00p 90.00p 88.50p 90.00p 81345
11/09/2012 90.00p 90.00p 88.50p 90.00p 50017
10/09/2012 90.75p 90.75p 88.50p 90.75p 62816
07/09/2012 90.75p 90.84p 88.50p 90.75p 17759
06/09/2012 91.50p 91.50p 88.50p 90.75p 89869
05/09/2012 93.75p 93.75p 91.50p 91.50p 24041
04/09/2012 94.50p 96.00p 93.00p 93.75p 111462
03/09/2012 93.75p 95.34p 92.16p 93.75p 46310
31/08/2012 96.75p 96.75p 93.75p 93.75p 98762
30/08/2012 96.75p 96.75p 94.62p 96.00p 100733
29/08/2012 95.25p 96.75p 94.80p 96.75p 57345
28/08/2012 95.25p 96.00p 90.00p 90.00p 31290
24/08/2012 96.00p 96.00p 94.80p 95.25p 127400
23/08/2012 96.00p 96.00p 94.80p 96.00p 9970
22/08/2012 97.50p 97.50p 95.16p 96.00p 43878
21/08/2012 98.25p 99.00p 96.66p 97.50p 175322
20/08/2012 100.50p 100.62p 97.50p 98.25p 100598
17/08/2012 95.25p 104.70p 93.00p 100.50p 334724
16/08/2012 90.00p 97.38p 89.40p 95.25p 138838
15/08/2012 89.25p 90.00p 88.50p 90.00p 44349
14/08/2012 89.25p 90.00p 88.50p 89.25p 124727
13/08/2012 84.75p 90.00p 84.00p 89.25p 248476
10/08/2012 84.00p 84.90p 83.40p 84.00p 37334
09/08/2012 82.50p 84.00p 82.50p 84.00p 25682

*Close Price adjusted for both dividends and splits