Amryt Pharma (AMYT) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
20/02/2018 112.50p 114.00p 108.15p 109.50p 22186
19/02/2018 113.25p 113.25p 111.00p 112.50p 24634
16/02/2018 113.25p 113.25p 111.00p 113.25p 18671
15/02/2018 113.70p 114.00p 111.00p 113.25p 24646
14/02/2018 114.15p 114.15p 112.80p 113.70p 2936
13/02/2018 114.15p 115.50p 112.80p 114.15p 5508
12/02/2018 114.15p 114.15p 112.80p 114.15p 2456
09/02/2018 116.40p 116.40p 112.80p 114.15p 25764
08/02/2018 117.30p 117.60p 113.40p 116.70p 11830
07/02/2018 117.30p 117.30p 114.60p 117.30p 5855
06/02/2018 117.90p 117.90p 114.00p 117.30p 26038
05/02/2018 119.70p 119.70p 117.00p 119.70p 6023
02/02/2018 119.70p 119.70p 117.00p 119.70p 10913
01/02/2018 120.30p 129.00p 117.60p 120.00p 8354
31/01/2018 120.30p 120.30p 117.60p 120.30p 4452
30/01/2018 120.60p 120.60p 117.60p 120.30p 18716
29/01/2018 118.80p 118.80p 117.60p 118.80p 5500
26/01/2018 118.80p 119.16p 117.65p 118.80p 17667
25/01/2018 120.90p 120.90p 117.67p 118.80p 16334
24/01/2018 121.50p 121.50p 118.80p 120.90p 31770
23/01/2018 121.50p 121.65p 120.69p 121.50p 44464
22/01/2018 121.50p 121.80p 120.45p 121.50p 8973
19/01/2018 121.50p 121.80p 120.18p 121.50p 14832
18/01/2018 121.50p 121.50p 120.00p 121.50p 23642
17/01/2018 121.50p 121.50p 120.00p 121.50p 4446
16/01/2018 121.50p 121.80p 120.00p 121.50p 20797
15/01/2018 121.50p 123.00p 120.45p 121.50p 22994
12/01/2018 120.90p 122.85p 119.79p 120.60p 77423
11/01/2018 120.60p 122.52p 118.50p 118.50p 75289
10/01/2018 120.00p 121.20p 117.60p 120.60p 54695
09/01/2018 120.00p 120.00p 117.00p 120.00p 15198
08/01/2018 120.00p 120.00p 117.00p 120.00p 38742
05/01/2018 118.20p 118.20p 116.40p 118.20p 20435
04/01/2018 118.20p 118.20p 116.76p 118.20p 11851
03/01/2018 118.50p 118.80p 115.68p 118.20p 18050
02/01/2018 120.75p 122.40p 117.00p 118.50p 44410
29/12/2017 121.50p 122.40p 119.16p 120.75p 14576
28/12/2017 120.00p 123.83p 119.52p 121.50p 13991
27/12/2017 120.00p 121.20p 119.52p 120.00p 7327
22/12/2017 120.00p 121.08p 119.52p 120.00p 581
21/12/2017 120.00p 121.50p 118.50p 120.00p 20354
20/12/2017 120.00p 120.51p 119.22p 120.00p 12620
19/12/2017 120.00p 120.54p 118.89p 120.00p 29818
18/12/2017 120.00p 120.42p 118.89p 120.00p 29913
15/12/2017 120.00p 120.60p 118.71p 120.00p 20883
14/12/2017 119.25p 120.00p 118.62p 120.00p 17707
13/12/2017 120.00p 120.60p 118.50p 119.25p 18082
12/12/2017 124.50p 124.89p 118.62p 120.00p 37288
11/12/2017 124.50p 125.40p 123.02p 124.50p 21586
08/12/2017 124.50p 126.00p 124.38p 126.00p 10006
07/12/2017 124.50p 126.60p 123.69p 124.50p 15106
06/12/2017 129.00p 129.00p 123.30p 124.50p 40823
05/12/2017 130.50p 132.60p 126.90p 129.00p 27804
04/12/2017 129.75p 132.00p 128.10p 130.50p 45747
01/12/2017 129.75p 131.28p 127.62p 129.75p 46409
30/11/2017 128.25p 131.67p 126.00p 129.75p 34805
29/11/2017 124.50p 129.82p 123.30p 129.00p 87944
28/11/2017 121.50p 126.00p 120.60p 124.50p 53367
27/11/2017 121.50p 123.00p 120.00p 120.75p 274803
24/11/2017 122.25p 122.70p 121.32p 121.50p 39546
23/11/2017 120.00p 123.00p 120.00p 122.25p 13204
22/11/2017 120.00p 122.40p 120.00p 121.50p 50999
21/11/2017 119.25p 122.10p 118.62p 120.00p 108118
20/11/2017 114.00p 124.50p 112.62p 119.25p 514101
17/11/2017 106.50p 106.80p 105.00p 106.50p 15135
16/11/2017 103.50p 108.30p 103.50p 106.50p 75235
15/11/2017 108.75p 108.90p 100.20p 103.50p 71219
14/11/2017 113.25p 113.40p 104.69p 108.75p 154047
13/11/2017 115.50p 117.60p 111.60p 113.25p 32587
10/11/2017 116.25p 116.25p 112.68p 114.75p 21637
09/11/2017 116.25p 116.25p 114.18p 116.25p 19905
08/11/2017 115.50p 118.02p 112.98p 116.25p 31844
07/11/2017 114.00p 114.15p 112.98p 114.00p 20580
06/11/2017 114.00p 114.00p 112.98p 114.00p 8124
03/11/2017 114.75p 114.75p 112.50p 114.00p 25245
02/11/2017 115.50p 115.50p 114.00p 114.75p 9462
01/11/2017 116.25p 116.52p 114.00p 115.50p 20892
31/10/2017 117.00p 117.00p 114.00p 116.25p 24719
30/10/2017 117.00p 117.00p 115.50p 117.00p 83
27/10/2017 117.00p 117.00p 114.00p 117.00p 17768
26/10/2017 117.00p 117.00p 114.37p 117.00p 8859
25/10/2017 117.00p 117.18p 112.50p 117.00p 76873
24/10/2017 121.50p 121.50p 115.50p 117.00p 25540
23/10/2017 121.50p 122.34p 119.97p 121.50p 8350
20/10/2017 124.50p 124.50p 120.00p 121.50p 10138
19/10/2017 125.25p 125.25p 123.00p 124.50p 23020
18/10/2017 125.25p 126.00p 124.50p 125.25p 10028
17/10/2017 127.50p 127.50p 124.50p 125.25p 16191
16/10/2017 127.50p 129.00p 124.80p 127.50p 8373
13/10/2017 127.50p 127.50p 127.50p 127.50p 42021
12/10/2017 126.00p 128.25p 126.00p 127.50p 21333
11/10/2017 127.50p 127.50p 126.00p 126.00p 84711
10/10/2017 127.50p 127.50p 127.50p 127.50p 57541
09/10/2017 128.25p 128.25p 127.50p 127.50p 13229
06/10/2017 128.25p 128.25p 128.25p 128.25p 5696
05/10/2017 128.25p 129.00p 127.50p 128.25p 14732
04/10/2017 128.25p 128.25p 128.25p 128.25p 17337
03/10/2017 131.25p 130.50p 128.25p 128.25p 12338
02/10/2017 132.75p 132.75p 130.50p 130.50p 30695
29/09/2017 132.75p 132.75p 132.75p 132.75p 27450
28/09/2017 133.50p 133.50p 132.00p 132.75p 1167
27/09/2017 133.50p 133.50p 132.00p 132.00p 2833
26/09/2017 130.50p 133.50p 130.50p 133.50p 28126
25/09/2017 130.50p 130.50p 130.50p 130.50p 19017
22/09/2017 130.50p 132.00p 130.50p 130.50p 1667
21/09/2017 133.50p 150.75p 130.50p 130.50p 162603
20/09/2017 150.75p 150.75p 150.75p 150.75p 672
19/09/2017 150.75p 150.75p 149.25p 150.75p 46025
18/09/2017 154.50p 154.50p 150.00p 150.00p 2917
15/09/2017 151.50p 154.50p 151.50p 154.50p 30208
14/09/2017 150.75p 153.00p 150.75p 151.50p 22280
13/09/2017 147.00p 151.50p 147.00p 150.75p 30800
12/09/2017 142.50p 150.00p 142.50p 147.00p 42900
11/09/2017 136.50p 142.50p 136.50p 142.50p 28468
08/09/2017 136.50p 136.50p 136.50p 136.50p 17603
07/09/2017 140.25p 140.25p 136.50p 136.50p 7833
06/09/2017 141.00p 153.00p 140.25p 140.25p 78923
05/09/2017 133.50p 141.00p 133.50p 141.00p 38036
04/09/2017 135.00p 141.00p 131.25p 133.50p 137473
01/09/2017 129.75p 131.25p 129.75p 131.25p 32302
31/08/2017 122.25p 129.75p 122.25p 129.75p 36556
30/08/2017 122.25p 122.25p 122.25p 122.25p 20153
29/08/2017 122.25p 122.25p 122.25p 122.25p 8333
25/08/2017 122.25p 122.25p 122.25p 122.25p 9758
24/08/2017 121.50p 122.25p 121.50p 122.25p 45947
23/08/2017 126.00p 126.00p 121.50p 121.50p 51020
22/08/2017 126.00p 126.00p 126.00p 126.00p 12278
21/08/2017 126.00p 126.00p 126.00p 126.00p 10783
18/08/2017 127.50p 127.50p 126.00p 126.00p 1306
17/08/2017 127.50p 127.50p 127.50p 127.50p 17858
16/08/2017 126.00p 127.50p 126.00p 127.50p 14190
15/08/2017 126.00p 126.00p 126.00p 126.00p 4100
14/08/2017 124.50p 126.00p 124.50p 126.00p 26021
11/08/2017 126.00p 126.00p 124.50p 124.50p 13990
10/08/2017 127.50p 127.50p 126.00p 126.00p 17680
09/08/2017 129.00p 129.00p 127.50p 127.50p 14849
08/08/2017 132.75p 132.75p 129.00p 129.00p 10510
07/08/2017 132.75p 132.75p 132.75p 132.75p 4174
04/08/2017 132.75p 132.75p 132.00p 132.75p 41729
03/08/2017 129.00p 132.75p 129.00p 132.00p 41020
02/08/2017 130.50p 130.50p 129.00p 129.00p 12557
01/08/2017 133.50p 133.50p 130.50p 130.50p 25632
31/07/2017 133.50p 133.50p 133.50p 133.50p 2914
28/07/2017 136.50p 136.50p 133.50p 133.50p 13972
27/07/2017 136.50p 136.50p 136.50p 136.50p 11706
26/07/2017 136.50p 136.50p 136.50p 136.50p 16945
25/07/2017 133.50p 138.00p 130.50p 136.50p 40550
24/07/2017 130.50p 130.50p 130.50p 130.50p 8292
21/07/2017 130.50p 130.50p 130.50p 130.50p 13530
20/07/2017 129.00p 134.25p 129.00p 130.50p 39546
19/07/2017 129.00p 129.00p 129.00p 129.00p 6521
18/07/2017 129.00p 129.00p 129.00p 129.00p 4849
17/07/2017 132.00p 132.00p 129.00p 129.00p 7740
14/07/2017 132.00p 132.00p 132.00p 132.00p 13852
13/07/2017 135.00p 135.00p 132.00p 132.00p 15457
12/07/2017 135.00p 135.00p 135.00p 135.00p 25152
11/07/2017 138.00p 138.00p 135.00p 135.00p 28117
10/07/2017 139.50p 139.50p 136.50p 138.00p 6426
07/07/2017 144.75p 144.75p 139.50p 139.50p 12660
06/07/2017 144.75p 144.75p 144.75p 144.75p 2333
05/07/2017 144.75p 144.75p 144.75p 144.75p 8864
04/07/2017 144.75p 144.75p 144.75p 144.75p 21396
03/07/2017 148.50p 148.50p 144.75p 144.75p 10934
30/06/2017 148.50p 148.50p 148.50p 148.50p 11005
29/06/2017 150.00p 150.00p 148.50p 148.50p 15316
28/06/2017 150.00p 150.00p 150.00p 150.00p 21715
27/06/2017 150.00p 150.00p 150.00p 150.00p 25942
26/06/2017 150.00p 150.00p 150.00p 150.00p 8167
23/06/2017 151.50p 151.50p 150.00p 150.00p 30684
22/06/2017 151.50p 151.50p 151.50p 151.50p 0
21/06/2017 151.50p 151.50p 151.50p 151.50p 0
20/06/2017 150.00p 151.50p 150.00p 151.50p 0
19/06/2017 150.00p 150.00p 150.00p 150.00p 0
16/06/2017 159.00p 159.00p 147.00p 150.00p 36491
15/06/2017 159.00p 161.58p 156.00p 159.00p 91112
14/06/2017 151.50p 163.20p 151.32p 159.00p 90060
13/06/2017 143.25p 154.80p 139.56p 151.50p 29975
12/06/2017 143.25p 146.40p 139.50p 143.25p 8854
09/06/2017 143.25p 143.25p 140.82p 143.25p 3288
08/06/2017 142.50p 147.00p 139.32p 144.00p 31270
07/06/2017 139.50p 143.70p 138.00p 142.50p 36570
06/06/2017 142.50p 142.80p 135.90p 139.50p 35464
05/06/2017 154.50p 154.50p 137.63p 142.50p 44176
02/06/2017 154.50p 154.50p 149.30p 154.50p 14047
01/06/2017 153.00p 156.29p 147.00p 154.50p 56836
31/05/2017 158.25p 158.40p 150.45p 153.00p 35394
30/05/2017 159.00p 161.40p 157.62p 158.25p 28894
26/05/2017 162.00p 162.45p 156.60p 159.00p 24443
25/05/2017 155.25p 177.00p 154.39p 162.00p 106740
24/05/2017 145.50p 162.67p 145.50p 155.25p 120323
23/05/2017 135.00p 150.00p 120.27p 145.50p 245449
22/05/2017 135.00p 135.30p 131.88p 135.00p 6702
19/05/2017 135.00p 135.60p 132.00p 135.00p 13660
18/05/2017 135.00p 135.90p 129.02p 135.00p 24152
17/05/2017 129.00p 138.00p 127.80p 135.00p 62558
16/05/2017 130.50p 130.50p 125.55p 126.00p 18453
15/05/2017 133.50p 133.50p 126.48p 130.50p 21464
12/05/2017 133.50p 133.50p 132.00p 133.50p 8371
11/05/2017 133.50p 133.50p 132.00p 133.50p 32015
10/05/2017 133.50p 134.40p 132.02p 133.50p 19083

*Close Price adjusted for both dividends and splits