Amryt Pharma (AMYT) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
08/08/2012 84.00p 85.50p 82.50p 82.50p 31885
07/08/2012 87.00p 87.03p 81.00p 84.00p 100289
06/08/2012 91.50p 91.50p 84.90p 87.00p 168837
03/08/2012 95.25p 97.32p 87.00p 91.50p 172855
02/08/2012 94.50p 102.00p 94.50p 96.00p 92998
01/08/2012 99.00p 99.30p 93.30p 94.50p 151771
31/07/2012 102.00p 102.00p 96.00p 99.00p 139410
30/07/2012 95.25p 105.00p 93.00p 102.00p 456154
27/07/2012 96.75p 99.00p 91.20p 99.00p 283789
26/07/2012 85.50p 98.64p 84.00p 96.00p 836654
25/07/2012 73.50p 89.22p 73.50p 85.50p 570620
24/07/2012 73.50p 74.09p 72.00p 73.50p 87074
23/07/2012 72.00p 75.24p 69.00p 73.50p 499582
20/07/2012 68.25p 72.84p 68.25p 72.00p 666824
19/07/2012 66.75p 69.00p 66.00p 68.25p 168654
18/07/2012 67.50p 69.00p 66.00p 66.75p 276763
17/07/2012 68.25p 68.40p 66.00p 66.75p 36828
16/07/2012 70.50p 70.50p 67.50p 68.25p 76526
13/07/2012 70.50p 70.50p 69.00p 70.50p 16476
12/07/2012 71.25p 71.25p 69.00p 70.50p 38753
11/07/2012 72.00p 72.00p 70.50p 71.25p 39167
10/07/2012 72.75p 72.75p 70.53p 72.00p 6307
09/07/2012 73.50p 74.40p 70.50p 72.75p 36272
06/07/2012 73.50p 74.40p 72.00p 73.50p 84255
05/07/2012 72.75p 75.00p 70.50p 73.50p 169686
04/07/2012 71.25p 73.50p 70.50p 72.75p 316547
03/07/2012 72.75p 72.75p 70.62p 71.25p 42856
02/07/2012 71.25p 74.88p 70.50p 72.75p 77288
29/06/2012 70.50p 71.40p 69.54p 71.25p 4578
28/06/2012 70.50p 70.50p 69.54p 70.50p 25000
27/06/2012 70.50p 71.55p 69.54p 70.50p 13588
26/06/2012 70.50p 70.50p 69.00p 69.75p 54994
25/06/2012 72.00p 72.00p 69.00p 70.50p 70758
22/06/2012 72.00p 73.20p 69.00p 72.00p 111916
21/06/2012 67.50p 75.00p 66.00p 72.00p 552056
20/06/2012 67.50p 69.00p 66.45p 67.50p 45730
19/06/2012 68.25p 68.25p 66.00p 67.50p 114861
18/06/2012 71.25p 72.00p 66.00p 67.50p 194170
15/06/2012 70.50p 71.25p 69.00p 71.25p 102491
14/06/2012 72.00p 73.32p 67.50p 72.00p 266042
13/06/2012 72.00p 73.32p 70.50p 72.00p 135528
12/06/2012 78.75p 79.20p 69.00p 69.00p 698814
11/06/2012 97.50p 102.00p 76.50p 78.00p 1186000
08/06/2012 100.32p 101.46p 98.27p 100.32p 5063
07/06/2012 99.18p 100.32p 98.27p 100.32p 1645
06/06/2012 99.18p 100.32p 91.20p 99.18p 0
01/06/2012 96.90p 100.32p 91.20p 99.18p 19725
31/05/2012 96.90p 96.90p 91.77p 96.90p 2327
30/05/2012 96.90p 96.90p 95.76p 96.90p 3333
29/05/2012 96.90p 96.90p 92.11p 96.90p 4474
28/05/2012 93.48p 96.90p 91.20p 96.90p 46103
25/05/2012 92.34p 93.48p 88.92p 88.92p 22052
24/05/2012 91.20p 96.22p 88.46p 92.34p 21580
23/05/2012 91.20p 91.20p 90.74p 91.20p 4386
22/05/2012 94.62p 94.62p 88.92p 91.20p 6140
21/05/2012 91.20p 95.76p 84.36p 91.20p 22147
18/05/2012 91.20p 95.42p 84.36p 91.20p 40132
17/05/2012 114.00p 114.00p 82.08p 91.20p 17296
16/05/2012 96.90p 108.30p 93.48p 108.30p 27938
15/05/2012 114.00p 114.00p 79.80p 96.90p 70338
14/05/2012 142.50p 142.50p 68.40p 114.00p 54263
11/05/2012 142.50p 142.50p 142.50p 142.50p 0
10/05/2012 142.50p 142.50p 142.50p 142.50p 0
09/05/2012 142.50p 142.50p 142.50p 142.50p 0
08/05/2012 142.50p 142.50p 142.50p 142.50p 0
04/05/2012 142.50p 142.50p 142.50p 142.50p 0
03/05/2012 142.50p 142.50p 142.50p 142.50p 0
02/05/2012 142.50p 142.50p 142.50p 142.50p 0
01/05/2012 142.50p 142.50p 142.50p 142.50p 0
30/04/2012 142.50p 142.50p 142.50p 142.50p 0
27/04/2012 142.50p 142.50p 142.50p 142.50p 0
26/04/2012 142.50p 142.50p 142.50p 142.50p 0
25/04/2012 142.50p 142.50p 142.50p 142.50p 0
24/04/2012 142.50p 142.50p 142.50p 142.50p 0
23/04/2012 142.50p 142.50p 142.50p 142.50p 0
20/04/2012 142.50p 142.50p 142.50p 142.50p 0
19/04/2012 142.50p 142.50p 142.50p 142.50p 0
18/04/2012 142.50p 142.50p 142.50p 142.50p 0
17/04/2012 142.50p 142.50p 142.50p 142.50p 0
16/04/2012 142.50p 142.50p 142.50p 142.50p 0
13/04/2012 142.50p 142.50p 142.50p 142.50p 0
12/04/2012 142.50p 142.50p 142.50p 142.50p 0
11/04/2012 142.50p 142.50p 142.50p 142.50p 0
10/04/2012 142.50p 142.50p 142.50p 142.50p 0
05/04/2012 142.50p 142.50p 142.50p 142.50p 0
04/04/2012 142.50p 142.50p 142.50p 142.50p 0
03/04/2012 142.50p 142.50p 142.50p 142.50p 0
02/04/2012 142.50p 142.50p 142.50p 142.50p 0
30/03/2012 142.50p 142.50p 142.50p 142.50p 0
29/03/2012 142.50p 142.50p 142.50p 142.50p 0
28/03/2012 142.50p 142.50p 142.50p 142.50p 0
27/03/2012 142.50p 142.50p 142.50p 142.50p 0
26/03/2012 142.50p 142.50p 142.50p 142.50p 0
23/03/2012 142.50p 142.50p 142.50p 142.50p 0
22/03/2012 142.50p 142.50p 142.50p 142.50p 0
21/03/2012 142.50p 142.50p 142.50p 142.50p 0
20/03/2012 142.50p 142.50p 142.50p 142.50p 0
19/03/2012 142.50p 142.50p 142.50p 142.50p 0
16/03/2012 68.40p 177.84p 68.40p 142.50p 0
15/03/2012 68.40p 177.84p 68.40p 142.50p 0
14/03/2012 68.40p 177.84p 68.40p 142.50p 0
13/03/2012 68.40p 177.84p 68.40p 142.50p 0
12/03/2012 68.40p 177.84p 68.40p 142.50p 0
09/03/2012 68.40p 177.84p 68.40p 142.50p 0
08/03/2012 68.40p 177.84p 68.40p 142.50p 0
07/03/2012 68.40p 177.84p 68.40p 142.50p 10490
06/03/2012 68.40p 77.52p 57.00p 68.40p 7327
05/03/2012 68.40p 68.40p 57.00p 68.40p 110
02/03/2012 68.40p 74.10p 57.00p 68.40p 0
01/03/2012 68.40p 74.10p 57.00p 68.40p 0
29/02/2012 68.40p 74.10p 57.00p 68.40p 0
28/02/2012 68.40p 68.40p 57.00p 68.40p 0
27/02/2012 68.40p 68.40p 57.00p 68.40p 0
24/02/2012 68.40p 68.40p 57.00p 68.40p 0
23/02/2012 68.40p 68.40p 57.00p 68.40p 0
22/02/2012 68.40p 68.40p 57.00p 68.40p 0
21/02/2012 68.40p 68.40p 57.00p 68.40p 0
20/02/2012 68.40p 68.40p 57.00p 68.40p 373
17/02/2012 68.40p 68.40p 57.00p 68.40p 0
16/02/2012 68.40p 68.40p 57.00p 68.40p 0
15/02/2012 68.40p 68.40p 57.00p 68.40p 0
14/02/2012 68.40p 68.40p 57.00p 68.40p 0
13/02/2012 57.00p 68.40p 57.00p 68.40p 4569
10/02/2012 57.00p 57.00p 55.86p 57.00p 1759
09/02/2012 39.90p 57.00p 39.90p 57.00p 4587
08/02/2012 57.00p 68.40p 45.60p 57.00p 0
07/02/2012 57.00p 57.00p 45.60p 57.00p 88
06/02/2012 57.00p 57.00p 45.60p 57.00p 0
03/02/2012 57.00p 57.00p 45.60p 57.00p 0
02/02/2012 57.00p 57.00p 45.60p 57.00p 0
01/02/2012 57.00p 57.00p 45.60p 57.00p 0
31/01/2012 57.00p 57.00p 45.60p 57.00p 44
30/01/2012 57.00p 57.00p 45.60p 57.00p 0
27/01/2012 57.00p 57.00p 45.60p 57.00p 0
26/01/2012 57.00p 57.00p 45.60p 57.00p 0
25/01/2012 57.00p 57.00p 45.60p 57.00p 0
24/01/2012 57.00p 57.00p 45.60p 57.00p 0
23/01/2012 57.00p 57.00p 45.60p 57.00p 0
20/01/2012 57.00p 57.00p 45.60p 57.00p 0
19/01/2012 57.00p 57.00p 45.60p 57.00p 0
18/01/2012 57.00p 57.00p 45.60p 57.00p 0
17/01/2012 57.00p 57.00p 45.60p 57.00p 0
16/01/2012 57.00p 57.00p 45.60p 57.00p 0
13/01/2012 57.00p 57.00p 45.60p 57.00p 0
12/01/2012 57.00p 57.00p 45.60p 57.00p 0
11/01/2012 57.00p 57.00p 45.60p 57.00p 0
10/01/2012 57.00p 57.00p 45.60p 57.00p 88
09/01/2012 57.00p 57.00p 45.60p 57.00p 0
06/01/2012 57.00p 57.00p 45.60p 57.00p 0
05/01/2012 57.00p 57.00p 45.60p 57.00p 0
04/01/2012 57.00p 57.00p 45.60p 57.00p 0
03/01/2012 57.00p 57.00p 45.60p 57.00p 0
30/12/2011 57.00p 57.00p 45.60p 57.00p 439
29/12/2011 57.00p 68.40p 45.60p 57.00p 0
28/12/2011 57.00p 68.40p 45.60p 57.00p 0
23/12/2011 57.00p 68.40p 45.60p 57.00p 0
22/12/2011 57.00p 68.40p 45.60p 57.00p 0
21/12/2011 57.00p 68.40p 45.60p 57.00p 0
20/12/2011 57.00p 68.40p 45.60p 57.00p 0
19/12/2011 57.00p 68.40p 45.60p 57.00p 0
16/12/2011 57.00p 68.40p 45.60p 57.00p 0
15/12/2011 62.70p 68.40p 45.60p 57.00p 0
14/12/2011 57.00p 57.00p 45.60p 57.00p 0
13/12/2011 57.00p 57.00p 45.60p 57.00p 286
12/12/2011 57.00p 57.00p 45.60p 57.00p 0
09/12/2011 57.00p 57.00p 45.60p 57.00p 0
08/12/2011 57.00p 57.00p 45.60p 57.00p 0
07/12/2011 57.00p 57.00p 45.60p 57.00p 1462
06/12/2011 57.00p 57.00p 45.60p 57.00p 0
05/12/2011 57.00p 57.00p 45.60p 57.00p 0
02/12/2011 57.00p 57.00p 45.60p 57.00p 571
01/12/2011 58.14p 70.68p 54.72p 57.00p 0
30/11/2011 58.14p 70.68p 58.14p 58.14p 0
29/11/2011 58.14p 70.68p 58.14p 58.14p 198
28/11/2011 58.14p 58.14p 41.04p 58.14p 0
25/11/2011 58.14p 58.14p 41.04p 58.14p 0
24/11/2011 58.14p 58.14p 41.04p 58.14p 439
23/11/2011 58.14p 58.14p 41.04p 58.14p 51
22/11/2011 58.14p 75.24p 41.04p 58.14p 0
21/11/2011 74.10p 75.24p 41.04p 58.14p 891
18/11/2011 74.10p 79.80p 57.00p 74.10p 0
17/11/2011 74.10p 79.80p 57.00p 74.10p 0
16/11/2011 74.10p 79.80p 57.00p 74.10p 0
15/11/2011 74.10p 79.80p 57.00p 74.10p 0
14/11/2011 79.80p 79.80p 57.00p 74.10p 439
11/11/2011 79.80p 85.50p 79.80p 79.80p 0
10/11/2011 79.80p 85.50p 79.80p 79.80p 0
09/11/2011 79.80p 85.50p 79.80p 79.80p 0
08/11/2011 79.80p 85.50p 79.80p 79.80p 0
07/11/2011 79.80p 85.50p 79.80p 79.80p 0
04/11/2011 79.80p 85.50p 79.80p 79.80p 0
03/11/2011 79.80p 85.50p 79.80p 79.80p 0
02/11/2011 79.80p 85.50p 79.80p 79.80p 0
01/11/2011 79.80p 85.50p 79.80p 79.80p 0
31/10/2011 79.80p 85.50p 79.80p 79.80p 0
28/10/2011 79.80p 85.50p 79.80p 79.80p 0
27/10/2011 79.80p 85.50p 79.80p 79.80p 0
26/10/2011 79.80p 85.50p 79.80p 79.80p 0
25/10/2011 79.80p 85.50p 79.80p 79.80p 0
24/10/2011 79.80p 85.50p 79.80p 79.80p 0

*Close Price adjusted for both dividends and splits