Amryt Pharma (AMYT) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
05/04/2021 206.00p 210.00p 200.00p 200.00p 9267
02/04/2021 206.00p 210.00p 200.00p 200.00p 9267
01/04/2021 206.00p 210.00p 200.00p 200.00p 9267
31/03/2021 206.00p 207.00p 200.00p 206.00p 18994
30/03/2021 206.00p 207.00p 200.00p 206.00p 6399
29/03/2021 206.00p 212.00p 200.00p 206.00p 110416
26/03/2021 203.00p 206.00p 198.00p 200.00p 97600
25/03/2021 204.00p 205.40p 200.00p 202.00p 38282
24/03/2021 203.00p 210.00p 200.10p 204.00p 19588
23/03/2021 216.00p 221.70p 200.00p 203.00p 86989
22/03/2021 216.00p 220.20p 210.00p 215.00p 63467
19/03/2021 222.00p 222.00p 214.00p 218.00p 34811
18/03/2021 223.00p 223.85p 216.00p 222.00p 71584
17/03/2021 223.00p 227.25p 218.25p 223.00p 51121
16/03/2021 210.00p 230.00p 208.00p 222.00p 247385
15/03/2021 198.00p 214.00p 195.20p 208.00p 178368
12/03/2021 198.00p 202.00p 194.96p 198.00p 315152
11/03/2021 198.00p 200.00p 194.00p 198.00p 78614
10/03/2021 199.00p 200.00p 191.00p 200.00p 21394
09/03/2021 200.00p 200.00p 194.00p 200.00p 12413
08/03/2021 208.00p 212.00p 196.00p 200.00p 53158
05/03/2021 215.00p 215.00p 200.00p 205.00p 55647
04/03/2021 211.00p 221.25p 206.00p 215.00p 108036
03/03/2021 211.00p 212.00p 206.00p 211.00p 17256
02/03/2021 213.00p 213.25p 206.00p 211.00p 10400
01/03/2021 212.00p 218.00p 208.00p 218.00p 5573
26/02/2021 213.00p 213.33p 208.00p 213.00p 4812
25/02/2021 212.00p 214.00p 208.00p 212.00p 15401
24/02/2021 214.00p 218.00p 210.00p 212.00p 14828
23/02/2021 215.00p 215.75p 209.00p 214.00p 15471
22/02/2021 215.00p 217.50p 210.00p 215.00p 24782
19/02/2021 218.00p 219.25p 213.00p 215.00p 13313
18/02/2021 218.00p 222.00p 210.00p 218.00p 50571
17/02/2021 219.00p 228.00p 214.00p 220.00p 18183
16/02/2021 215.00p 224.00p 210.75p 222.00p 42906
15/02/2021 215.00p 219.90p 210.00p 215.00p 38013
12/02/2021 215.00p 220.00p 210.00p 215.00p 16267
11/02/2021 211.00p 220.00p 207.00p 215.00p 41461
10/02/2021 211.00p 213.50p 207.00p 211.00p 7724
09/02/2021 211.00p 216.00p 206.00p 216.00p 9213
08/02/2021 211.00p 213.50p 206.00p 211.00p 16335
05/02/2021 209.00p 216.00p 206.00p 206.00p 19488
04/02/2021 206.00p 213.90p 204.25p 206.00p 41514
03/02/2021 205.00p 208.00p 200.20p 205.00p 5027
02/02/2021 205.00p 208.00p 200.00p 205.00p 1565
01/02/2021 205.00p 208.00p 200.00p 205.00p 11835
29/01/2021 205.00p 208.00p 200.10p 205.00p 3228
28/01/2021 205.00p 208.00p 200.00p 205.00p 35908
27/01/2021 205.00p 209.50p 200.25p 205.00p 14993
26/01/2021 205.00p 210.00p 203.00p 205.00p 9209
25/01/2021 205.00p 207.50p 202.00p 205.00p 10984
22/01/2021 205.00p 210.00p 200.00p 205.00p 8219
21/01/2021 205.00p 210.00p 200.00p 205.00p 21295
20/01/2021 199.00p 207.75p 192.01p 205.00p 796415
19/01/2021 195.50p 204.00p 191.00p 195.00p 12562
18/01/2021 194.00p 197.00p 192.05p 195.50p 17085
15/01/2021 194.00p 194.00p 191.00p 194.00p 13362
14/01/2021 191.50p 194.00p 191.00p 194.00p 34177
13/01/2021 195.00p 195.00p 191.00p 191.50p 16188
12/01/2021 195.00p 199.00p 191.20p 195.00p 3761
11/01/2021 195.00p 200.00p 191.00p 191.00p 8206
08/01/2021 195.00p 195.10p 191.20p 195.00p 16158
07/01/2021 195.00p 198.00p 190.00p 190.00p 8010
06/01/2021 195.00p 195.20p 190.00p 190.00p 14288
05/01/2021 194.00p 197.00p 191.00p 194.00p 36952
04/01/2021 193.50p 198.00p 190.00p 196.00p 48182
01/01/2021 187.50p 190.00p 187.50p 188.50p 14368
31/12/2020 187.50p 190.00p 187.50p 188.50p 14368
30/12/2020 187.50p 191.00p 186.03p 187.50p 10412
29/12/2020 192.00p 193.00p 185.00p 187.50p 23752
28/12/2020 192.00p 193.00p 191.00p 192.00p 4346
25/12/2020 192.00p 193.00p 191.00p 192.00p 4346
24/12/2020 192.00p 193.00p 191.00p 192.00p 4346
23/12/2020 194.50p 199.20p 190.00p 192.00p 12813
22/12/2020 189.00p 189.00p 184.00p 188.00p 1839
21/12/2020 188.00p 192.00p 184.25p 188.00p 9629
18/12/2020 188.00p 190.00p 186.10p 188.00p 10669
17/12/2020 188.00p 191.00p 185.55p 188.00p 5968
16/12/2020 192.50p 192.95p 183.00p 188.00p 19871
15/12/2020 192.50p 194.90p 190.00p 192.50p 21477
14/12/2020 192.50p 195.00p 190.50p 192.50p 8807
11/12/2020 192.50p 195.00p 190.10p 195.00p 8405
10/12/2020 196.00p 198.00p 192.00p 193.50p 12266
09/12/2020 196.00p 200.00p 192.50p 196.00p 57732
08/12/2020 195.00p 200.00p 190.00p 200.00p 27106
07/12/2020 196.00p 200.00p 193.00p 196.00p 20849
04/12/2020 195.00p 196.00p 192.00p 196.00p 4474
03/12/2020 196.00p 196.00p 192.00p 195.00p 7285
02/12/2020 197.00p 198.00p 192.00p 196.00p 16073
01/12/2020 198.00p 198.00p 194.00p 197.00p 19914
30/11/2020 198.00p 198.00p 196.00p 198.00p 7594
27/11/2020 198.00p 198.60p 196.00p 198.00p 15560
26/11/2020 198.00p 198.60p 196.00p 198.00p 4948
25/11/2020 200.00p 206.00p 196.00p 196.00p 23738
24/11/2020 203.00p 206.00p 199.00p 201.00p 17564
23/11/2020 204.00p 206.00p 200.00p 203.00p 7510
20/11/2020 204.00p 206.00p 200.00p 204.00p 28724
19/11/2020 205.00p 208.00p 198.50p 204.00p 17698
18/11/2020 206.00p 207.50p 202.00p 205.00p 9399
17/11/2020 206.00p 208.00p 202.37p 206.00p 53082
16/11/2020 206.00p 210.00p 202.00p 206.00p 14205
13/11/2020 206.00p 208.00p 204.00p 206.00p 1633
12/11/2020 206.00p 210.00p 203.37p 206.00p 32477
10/11/2020 207.00p 210.00p 204.50p 207.00p 6991
09/11/2020 207.00p 210.00p 204.00p 207.00p 22202
06/11/2020 206.00p 209.70p 203.00p 207.00p 372209
05/11/2020 204.00p 210.00p 198.50p 206.00p 110328
04/11/2020 205.00p 209.00p 200.00p 205.00p 13699
03/11/2020 205.00p 205.00p 200.00p 205.00p 39462
02/11/2020 205.00p 205.00p 200.00p 205.00p 9729
30/10/2020 209.00p 209.00p 200.25p 205.00p 41440
29/10/2020 201.00p 215.00p 199.50p 209.00p 788971
28/10/2020 201.00p 203.70p 198.00p 199.00p 22763
27/10/2020 206.00p 210.00p 202.00p 202.00p 19763
26/10/2020 206.00p 210.00p 204.00p 206.00p 6397
23/10/2020 198.00p 209.75p 198.00p 206.00p 97110
22/10/2020 198.00p 201.25p 195.00p 198.00p 15202
21/10/2020 198.00p 201.00p 194.40p 198.00p 7841
20/10/2020 198.00p 202.00p 195.05p 198.00p 26137
19/10/2020 197.00p 202.00p 193.50p 198.00p 36845
16/10/2020 194.00p 195.00p 190.00p 195.00p 21624
15/10/2020 199.00p 199.00p 190.00p 194.00p 30934
14/10/2020 203.00p 206.00p 198.00p 198.00p 65304
13/10/2020 207.00p 207.00p 200.00p 206.00p 13216
12/10/2020 207.00p 210.00p 204.00p 207.00p 14864
09/10/2020 207.00p 210.00p 204.00p 207.00p 33422
08/10/2020 207.00p 207.00p 204.55p 207.00p 7281
07/10/2020 208.00p 208.00p 206.00p 208.00p 7047
06/10/2020 209.00p 210.11p 204.55p 208.00p 28120
05/10/2020 207.00p 213.50p 204.00p 209.00p 152444
02/10/2020 207.00p 208.00p 204.20p 206.00p 65168
01/10/2020 203.00p 207.00p 202.00p 207.00p 39949
30/09/2020 204.00p 208.00p 200.00p 203.00p 91392
29/09/2020 204.00p 208.00p 202.00p 204.00p 19622
28/09/2020 205.00p 210.75p 200.00p 205.00p 121921
25/09/2020 195.00p 198.00p 193.00p 195.00p 14944
24/09/2020 195.00p 199.00p 190.20p 195.00p 5718
23/09/2020 194.00p 200.00p 189.00p 195.00p 20664
22/09/2020 202.00p 202.00p 187.50p 195.00p 37803
21/09/2020 210.00p 211.99p 195.00p 202.00p 88827
18/09/2020 210.00p 212.00p 206.25p 210.00p 41438
17/09/2020 210.00p 214.00p 206.20p 208.00p 56299
16/09/2020 210.00p 216.00p 206.00p 210.00p 90205
15/09/2020 215.00p 220.00p 204.20p 210.00p 235666
14/09/2020 196.00p 203.55p 192.00p 200.00p 64199
11/09/2020 209.00p 209.00p 194.00p 196.00p 75852
10/09/2020 221.00p 224.00p 204.10p 209.00p 145670
09/09/2020 180.00p 250.00p 180.00p 218.00p 1234047
08/09/2020 157.50p 160.00p 155.00p 160.00p 38830
07/09/2020 159.00p 161.00p 155.00p 157.50p 15943
04/09/2020 172.00p 172.00p 155.00p 155.00p 436493
03/09/2020 172.00p 172.00p 170.00p 172.00p 6119
02/09/2020 172.00p 172.00p 170.00p 172.00p 6941
01/09/2020 172.50p 173.25p 170.00p 172.00p 11892
31/08/2020 172.50p 175.00p 170.00p 172.50p 17613
28/08/2020 172.50p 175.00p 170.00p 172.50p 17613
27/08/2020 176.00p 176.00p 170.00p 172.50p 11383
26/08/2020 177.00p 177.00p 173.00p 176.00p 28131
25/08/2020 177.50p 177.50p 175.00p 177.00p 52532
24/08/2020 177.50p 177.50p 175.00p 177.50p 9524
21/08/2020 177.50p 179.00p 176.80p 177.50p 6884
20/08/2020 177.50p 178.00p 175.00p 177.50p 30998
19/08/2020 178.50p 180.00p 173.00p 177.50p 38621
18/08/2020 181.00p 181.00p 177.00p 178.50p 9326
17/08/2020 181.00p 181.00p 177.00p 181.00p 19440
14/08/2020 182.50p 182.50p 180.00p 182.50p 15241
13/08/2020 182.50p 182.50p 180.00p 182.50p 9080
12/08/2020 182.50p 182.74p 177.00p 182.50p 7980
11/08/2020 182.50p 185.00p 180.00p 182.50p 20399
10/08/2020 183.50p 185.00p 180.00p 182.50p 11550
07/08/2020 187.50p 190.00p 180.00p 183.50p 6649
06/08/2020 186.00p 195.00p 185.00p 186.00p 72984
05/08/2020 180.00p 186.50p 180.00p 186.00p 50609
04/08/2020 180.00p 182.75p 177.00p 180.00p 146219
03/08/2020 179.50p 180.00p 177.00p 180.00p 10894
31/07/2020 181.00p 181.00p 176.00p 181.00p 6980
30/07/2020 183.50p 184.00p 180.00p 181.00p 5684
29/07/2020 182.50p 185.00p 180.00p 183.50p 40045
28/07/2020 176.00p 185.00p 175.15p 182.50p 38221
27/07/2020 176.00p 176.00p 175.14p 176.00p 6324
24/07/2020 176.00p 176.60p 175.50p 176.00p 15563
23/07/2020 176.00p 177.00p 176.00p 176.00p 4907
22/07/2020 176.00p 176.60p 175.00p 176.00p 292669
21/07/2020 177.50p 177.50p 175.00p 176.00p 29170
20/07/2020 177.50p 177.50p 175.00p 177.50p 14593
17/07/2020 177.50p 177.50p 175.00p 177.50p 5976
16/07/2020 177.50p 177.50p 175.00p 177.50p 22758
15/07/2020 178.50p 182.00p 175.00p 177.50p 5747
14/07/2020 181.00p 181.00p 177.00p 178.50p 12624
13/07/2020 181.00p 182.00p 180.00p 181.00p 55167
10/07/2020 187.50p 187.50p 180.00p 180.00p 126805
09/07/2020 195.00p 197.99p 185.00p 187.50p 253136
08/07/2020 196.00p 202.00p 194.75p 196.00p 84078
07/07/2020 187.00p 200.00p 185.26p 196.00p 137366
06/07/2020 182.50p 192.90p 182.50p 187.00p 87923
03/07/2020 166.00p 184.75p 166.00p 182.50p 59617
02/07/2020 162.00p 167.00p 162.00p 165.00p 55664
01/07/2020 157.50p 164.90p 157.50p 162.00p 21102
30/06/2020 153.50p 160.00p 153.50p 157.50p 68756
29/06/2020 152.50p 155.00p 152.00p 154.00p 60523

*Close Price adjusted for both dividends and splits