Amryt Pharma (AMYT) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
26/06/2020 152.50p 155.00p 151.00p 152.50p 7073
25/06/2020 152.50p 154.70p 152.01p 152.50p 9869
24/06/2020 152.00p 157.00p 151.33p 157.00p 18728
23/06/2020 152.50p 154.00p 150.75p 152.00p 11582
22/06/2020 152.50p 152.50p 150.50p 152.50p 8064
19/06/2020 153.00p 153.50p 150.00p 152.50p 46474
18/06/2020 153.00p 156.00p 152.00p 156.00p 96368
17/06/2020 153.00p 156.00p 153.00p 153.00p 9232
16/06/2020 153.00p 155.70p 153.00p 155.00p 24460
15/06/2020 153.50p 156.00p 153.00p 153.00p 17281
12/06/2020 153.50p 156.70p 153.50p 153.50p 21510
11/06/2020 155.00p 158.00p 153.40p 153.50p 70029
10/06/2020 147.50p 160.00p 146.50p 155.00p 58820
09/06/2020 144.00p 150.00p 141.00p 147.50p 20026
08/06/2020 142.50p 147.70p 140.55p 144.00p 17091
05/06/2020 142.50p 145.00p 140.00p 144.00p 22767
04/06/2020 142.50p 145.00p 140.00p 142.50p 40040
03/06/2020 142.50p 144.25p 136.40p 142.50p 242078
02/06/2020 132.50p 135.00p 132.25p 134.00p 41486
01/06/2020 132.00p 135.00p 131.25p 134.00p 81386
29/05/2020 129.50p 135.00p 128.55p 132.00p 50191
28/05/2020 121.00p 130.00p 121.00p 130.00p 74360
27/05/2020 113.50p 122.00p 113.50p 120.00p 100829
26/05/2020 112.50p 115.00p 112.00p 113.00p 29346
25/05/2020 111.50p 114.00p 111.50p 112.50p 16619
22/05/2020 111.50p 114.00p 111.50p 112.50p 16619
21/05/2020 110.00p 113.00p 109.20p 111.50p 13763
20/05/2020 106.50p 110.00p 106.32p 110.00p 53059
19/05/2020 106.00p 107.00p 105.75p 107.00p 146653
18/05/2020 106.00p 106.50p 105.25p 106.00p 10812
15/05/2020 106.00p 106.99p 105.00p 106.00p 29536
14/05/2020 106.00p 107.00p 106.00p 106.00p 2039
13/05/2020 109.00p 110.98p 106.00p 106.00p 25137
12/05/2020 109.50p 111.00p 108.12p 109.00p 15494
11/05/2020 107.50p 112.85p 105.00p 109.00p 84082
08/05/2020 102.50p 105.00p 100.95p 102.50p 79631
07/05/2020 102.50p 105.00p 100.95p 102.50p 79631
06/05/2020 102.50p 102.50p 100.00p 102.50p 14739
05/05/2020 102.50p 103.55p 100.00p 102.50p 1018211
04/05/2020 102.50p 102.50p 100.00p 102.50p 860
01/05/2020 102.50p 103.90p 98.00p 102.50p 8897
30/04/2020 102.50p 104.40p 100.00p 102.50p 4805
29/04/2020 104.50p 105.70p 100.00p 102.50p 14159
28/04/2020 106.00p 106.80p 100.00p 104.50p 15952
27/04/2020 108.00p 108.00p 102.08p 106.00p 10641
24/04/2020 108.00p 111.00p 104.00p 108.00p 20001
23/04/2020 108.50p 110.60p 104.00p 108.50p 17187
22/04/2020 108.50p 108.50p 107.00p 108.50p 4000
21/04/2020 109.00p 113.00p 106.75p 109.00p 46973
20/04/2020 109.50p 113.00p 106.00p 109.50p 8820
17/04/2020 109.00p 112.76p 108.00p 109.00p 7895
16/04/2020 109.00p 111.80p 108.00p 109.00p 8424
15/04/2020 109.00p 109.00p 106.00p 109.00p 1731
14/04/2020 107.50p 109.00p 105.00p 109.00p 9260
13/04/2020 107.50p 110.00p 105.00p 107.50p 34176
10/04/2020 107.50p 110.00p 105.00p 107.50p 34176
09/04/2020 107.50p 110.00p 105.00p 107.50p 34176
08/04/2020 107.50p 108.00p 105.00p 107.50p 4997
07/04/2020 105.00p 110.00p 105.00p 107.00p 71103
06/04/2020 106.50p 106.50p 103.75p 105.00p 469
03/04/2020 105.00p 106.33p 102.00p 105.00p 36343
02/04/2020 105.00p 107.28p 105.00p 105.00p 8759
01/04/2020 105.00p 107.28p 102.30p 105.00p 662
31/03/2020 102.50p 106.00p 101.00p 106.00p 62929
30/03/2020 102.50p 102.50p 100.00p 102.50p 8938
27/03/2020 103.50p 105.00p 101.00p 102.50p 42185
26/03/2020 102.50p 103.50p 100.00p 103.50p 8714
25/03/2020 101.00p 102.50p 100.00p 102.50p 10444
24/03/2020 101.00p 101.00p 95.50p 101.00p 70859
23/03/2020 101.00p 102.00p 97.00p 98.00p 10711
20/03/2020 96.00p 100.00p 95.00p 98.50p 149446
19/03/2020 93.50p 95.00p 92.00p 95.00p 578864
18/03/2020 90.50p 92.50p 87.03p 92.50p 63000
17/03/2020 90.00p 90.00p 80.00p 90.00p 123955
16/03/2020 97.50p 99.00p 85.00p 91.50p 28015
13/03/2020 97.50p 100.00p 93.34p 95.00p 86533
12/03/2020 103.50p 103.50p 95.00p 95.00p 45829
11/03/2020 104.00p 105.00p 100.00p 104.00p 1332880
10/03/2020 104.00p 104.70p 101.80p 104.00p 39910
09/03/2020 112.50p 112.50p 102.00p 104.00p 22202
06/03/2020 115.00p 115.00p 115.00p 115.00p 26731
05/03/2020 115.50p 115.50p 112.00p 115.00p 7167
04/03/2020 115.00p 116.00p 112.05p 115.50p 4137
03/03/2020 115.00p 115.30p 111.00p 115.00p 3858
02/03/2020 114.00p 115.00p 112.00p 115.00p 6042
28/02/2020 117.50p 117.50p 110.00p 114.00p 49245
27/02/2020 120.50p 120.85p 116.00p 117.50p 17961
26/02/2020 123.50p 123.50p 118.00p 118.00p 54234
25/02/2020 123.50p 124.95p 122.50p 122.50p 11742
24/02/2020 128.50p 128.99p 122.55p 124.00p 40057
21/02/2020 128.50p 128.50p 127.00p 128.50p 7737
20/02/2020 128.50p 128.99p 127.00p 128.50p 14382
19/02/2020 123.00p 129.00p 121.00p 128.50p 76717
18/02/2020 123.00p 123.00p 121.00p 123.00p 4005
17/02/2020 123.00p 123.50p 121.00p 123.00p 12569
14/02/2020 123.00p 123.00p 121.00p 123.00p 1010
13/02/2020 123.00p 123.00p 121.00p 123.00p 1246
12/02/2020 123.00p 123.00p 121.00p 123.00p 3698
11/02/2020 123.50p 125.00p 121.00p 123.00p 11418
10/02/2020 123.50p 123.75p 122.00p 123.50p 13541
07/02/2020 123.50p 123.95p 122.10p 123.50p 6816
06/02/2020 125.50p 125.50p 122.00p 123.50p 18715
05/02/2020 125.50p 125.90p 123.81p 125.50p 6576
04/02/2020 125.50p 126.00p 122.00p 125.50p 25295
03/02/2020 123.50p 129.00p 122.12p 125.50p 72988
31/01/2020 123.50p 123.72p 122.05p 123.50p 9438
30/01/2020 123.50p 123.95p 122.00p 123.50p 10011
29/01/2020 124.50p 124.50p 122.00p 123.50p 1227
28/01/2020 124.50p 125.25p 122.85p 124.50p 14054
27/01/2020 124.50p 124.50p 122.85p 124.50p 6085
24/01/2020 124.50p 125.44p 122.00p 124.50p 32225
23/01/2020 123.50p 126.00p 122.85p 124.50p 27040
22/01/2020 126.00p 126.00p 122.80p 123.50p 16115
21/01/2020 126.00p 126.00p 122.00p 126.00p 122068
20/01/2020 127.50p 127.50p 122.77p 124.00p 18178
17/01/2020 127.50p 127.50p 124.00p 127.50p 177922
16/01/2020 127.50p 127.50p 125.00p 125.00p 33670
15/01/2020 127.50p 127.50p 125.00p 127.50p 8284
14/01/2020 127.50p 129.50p 125.00p 127.50p 206109
13/01/2020 126.50p 129.60p 126.00p 127.50p 41077
10/01/2020 125.50p 128.00p 125.00p 125.00p 474716
09/01/2020 123.50p 125.69p 123.50p 125.00p 101417
08/01/2020 122.00p 124.00p 120.55p 123.50p 41603
07/01/2020 122.00p 122.00p 120.28p 122.00p 28092
06/01/2020 122.00p 122.00p 120.00p 122.00p 8948
03/01/2020 122.00p 122.00p 120.20p 122.00p 31133
02/01/2020 122.00p 123.00p 120.88p 122.00p 16892
01/01/2020 121.00p 123.50p 120.40p 122.00p 30066
31/12/2019 121.00p 123.50p 120.40p 122.00p 30066
30/12/2019 121.00p 124.00p 120.00p 121.00p 26846
27/12/2019 121.00p 123.70p 121.00p 121.00p 4221
26/12/2019 120.00p 123.70p 120.00p 121.00p 5112
25/12/2019 120.00p 123.70p 120.00p 121.00p 5112
24/12/2019 120.00p 123.70p 120.00p 121.00p 5112
23/12/2019 118.50p 122.00p 118.00p 120.00p 38877
20/12/2019 118.50p 122.00p 118.50p 118.50p 14887
19/12/2019 110.00p 123.95p 110.00p 118.50p 2700779
18/12/2019 108.50p 109.85p 108.50p 108.50p 1000
17/12/2019 107.00p 110.00p 106.50p 108.50p 26431
16/12/2019 107.00p 108.95p 106.44p 107.00p 7824
13/12/2019 107.00p 107.00p 105.25p 107.00p 31160
12/12/2019 107.00p 107.50p 106.33p 107.00p 10090
11/12/2019 106.50p 107.55p 106.00p 107.00p 12327
10/12/2019 107.00p 108.00p 105.00p 106.50p 10695
09/12/2019 107.00p 109.00p 100.00p 107.00p 1582048
06/12/2019 107.00p 107.00p 105.00p 106.50p 25029
05/12/2019 111.00p 111.00p 105.00p 107.00p 24977
04/12/2019 112.00p 112.00p 106.60p 111.00p 6963
03/12/2019 112.00p 114.00p 109.13p 112.00p 21163
02/12/2019 112.00p 113.00p 111.00p 112.00p 8542
29/11/2019 112.00p 114.00p 110.20p 112.00p 12403
28/11/2019 114.50p 114.50p 109.67p 112.00p 36880
27/11/2019 115.00p 115.00p 111.00p 114.50p 6707
26/11/2019 115.50p 116.25p 112.50p 115.00p 7954
25/11/2019 115.50p 116.80p 114.00p 115.50p 1603
22/11/2019 116.00p 116.00p 114.00p 115.50p 4094
21/11/2019 118.50p 118.50p 115.00p 116.00p 31113
20/11/2019 120.00p 120.00p 117.00p 118.50p 32845
19/11/2019 121.50p 121.50p 118.20p 120.00p 8108
18/11/2019 121.50p 121.50p 118.00p 121.50p 1966
15/11/2019 122.50p 122.50p 116.00p 118.00p 104301
14/11/2019 122.50p 122.50p 120.00p 122.50p 8709
13/11/2019 122.50p 122.50p 120.00p 122.50p 16738
12/11/2019 122.50p 125.06p 121.00p 122.50p 13356
11/11/2019 121.00p 123.00p 117.70p 122.50p 888113
08/11/2019 121.50p 121.50p 117.70p 121.00p 4147
07/11/2019 121.50p 125.00p 119.19p 121.50p 17912
06/11/2019 121.50p 125.00p 121.50p 121.50p 24032
05/11/2019 121.50p 124.00p 121.50p 121.50p 22002
04/11/2019 119.00p 120.88p 117.00p 120.00p 201120
01/11/2019 117.00p 121.00p 117.00p 119.00p 133383
31/10/2019 119.00p 120.24p 117.00p 118.00p 293710
30/10/2019 116.50p 119.00p 116.00p 119.00p 1053300
29/10/2019 116.50p 117.90p 115.00p 116.50p 40549
28/10/2019 116.50p 118.00p 115.07p 116.50p 41316
25/10/2019 115.00p 117.00p 115.00p 116.50p 324673
24/10/2019 115.50p 115.50p 113.04p 115.00p 98671
23/10/2019 115.50p 115.50p 113.05p 115.50p 20215
22/10/2019 116.50p 116.50p 113.05p 115.50p 35017
21/10/2019 116.50p 117.00p 115.00p 116.50p 61483
18/10/2019 116.50p 117.00p 115.00p 116.50p 1888
17/10/2019 116.50p 117.67p 115.00p 116.50p 3862
16/10/2019 116.50p 116.50p 115.00p 116.50p 45
15/10/2019 113.50p 115.00p 112.00p 114.00p 205383
14/10/2019 114.00p 114.00p 112.00p 113.50p 2896
11/10/2019 113.00p 115.00p 107.00p 113.00p 102885
10/10/2019 116.50p 116.50p 112.00p 114.00p 64756
09/10/2019 118.00p 118.00p 115.00p 116.50p 6086
08/10/2019 118.00p 118.00p 116.00p 118.00p 250
07/10/2019 118.00p 118.00p 116.00p 118.00p 5100
04/10/2019 120.50p 120.50p 116.04p 118.00p 17519
03/10/2019 127.50p 127.50p 118.00p 120.50p 47184
02/10/2019 132.50p 132.50p 126.00p 127.50p 15440
01/10/2019 135.00p 135.00p 130.00p 132.50p 16117
30/09/2019 133.00p 133.00p 130.00p 131.00p 9401
27/09/2019 133.00p 133.80p 131.00p 133.00p 71670
26/09/2019 133.00p 133.00p 131.00p 133.00p 11789
25/09/2019 132.50p 133.00p 131.15p 133.00p 3919
24/09/2019 134.00p 133.00p 133.00p 133.00p 0
23/09/2019 134.00p 134.10p 131.50p 133.00p 36973

*Close Price adjusted for both dividends and splits