Amryt Pharma (AMYT) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
09/05/2017 132.75p 135.00p 132.02p 133.50p 29402
08/05/2017 132.75p 133.50p 132.00p 132.75p 71240
05/05/2017 138.00p 138.00p 132.00p 132.00p 17230
04/05/2017 135.00p 138.00p 132.24p 138.00p 3649
03/05/2017 136.50p 138.00p 132.00p 135.00p 23376
02/05/2017 144.00p 145.08p 132.45p 136.50p 29212
28/04/2017 145.50p 145.80p 138.00p 144.00p 5051
27/04/2017 135.00p 149.40p 132.24p 147.00p 75128
26/04/2017 132.00p 133.20p 126.00p 132.00p 74651
25/04/2017 140.25p 140.25p 129.12p 132.00p 60151
24/04/2017 140.25p 140.40p 135.00p 140.25p 20856
21/04/2017 140.25p 141.60p 133.80p 140.25p 28659
20/04/2017 140.25p 140.58p 135.00p 140.25p 37582
19/04/2017 148.50p 149.28p 136.02p 140.25p 41633
18/04/2017 162.00p 162.00p 145.65p 148.50p 59009
13/04/2017 157.50p 167.70p 156.72p 162.00p 87061
12/04/2017 138.00p 159.00p 136.80p 157.50p 160349
11/04/2017 126.00p 144.00p 126.00p 138.00p 97586
10/04/2017 121.50p 129.00p 121.50p 126.00p 52899
07/04/2017 121.50p 123.00p 121.50p 121.50p 18788
06/04/2017 121.50p 123.00p 120.82p 121.50p 18102
05/04/2017 121.50p 123.00p 120.00p 121.50p 41740
04/04/2017 121.50p 122.70p 120.75p 121.50p 8623
03/04/2017 123.00p 124.50p 120.60p 123.00p 48395
31/03/2017 125.25p 125.25p 120.90p 123.00p 43164
30/03/2017 123.00p 129.00p 123.00p 125.25p 97152
29/03/2017 127.50p 127.98p 121.13p 127.50p 88421
28/03/2017 115.50p 132.00p 112.35p 127.50p 255424
27/03/2017 111.00p 120.00p 109.98p 115.50p 113686
24/03/2017 111.00p 113.04p 109.02p 111.00p 5412
23/03/2017 111.00p 113.40p 109.02p 111.00p 1364
22/03/2017 115.50p 115.50p 108.90p 111.00p 31342
21/03/2017 115.50p 115.50p 111.72p 115.50p 5394
20/03/2017 115.50p 118.35p 111.00p 115.50p 24391
17/03/2017 114.75p 118.50p 109.92p 115.50p 28156
16/03/2017 115.50p 115.80p 111.00p 114.75p 19648
15/03/2017 108.00p 115.50p 106.50p 115.50p 16233
14/03/2017 111.00p 111.00p 105.96p 108.00p 45667
13/03/2017 111.00p 112.20p 108.60p 111.00p 5717
10/03/2017 111.00p 112.44p 108.60p 111.00p 6742
09/03/2017 111.00p 113.70p 108.00p 111.00p 28675
08/03/2017 114.00p 115.56p 108.60p 111.00p 26475
07/03/2017 114.00p 118.80p 108.00p 114.00p 19476
06/03/2017 114.00p 119.10p 109.80p 114.00p 57209
03/03/2017 109.50p 109.50p 105.00p 109.50p 20420
02/03/2017 112.50p 114.00p 105.90p 109.50p 49618
01/03/2017 108.00p 115.80p 106.80p 112.50p 16268
28/02/2017 108.00p 109.87p 102.78p 108.00p 20508
27/02/2017 111.00p 111.00p 102.66p 108.00p 10865
24/02/2017 111.00p 111.00p 105.06p 111.00p 8482
23/02/2017 111.00p 111.00p 105.00p 111.00p 9258
22/02/2017 111.00p 111.00p 105.12p 111.00p 22396
21/02/2017 111.00p 111.00p 105.12p 111.00p 2896
20/02/2017 111.00p 111.00p 105.12p 111.00p 9127
17/02/2017 111.00p 111.00p 105.06p 111.00p 3477
16/02/2017 111.00p 111.00p 105.06p 111.00p 17510
15/02/2017 111.00p 111.30p 105.06p 111.00p 7181
14/02/2017 112.50p 112.50p 105.06p 111.00p 17988
13/02/2017 112.50p 115.20p 109.35p 112.50p 15885
10/02/2017 117.00p 117.00p 110.40p 112.50p 29540
09/02/2017 110.25p 119.70p 108.78p 117.00p 69911
08/02/2017 105.00p 111.60p 105.00p 110.25p 61063
07/02/2017 108.00p 108.00p 102.00p 105.00p 20546
06/02/2017 106.50p 108.60p 102.00p 108.00p 7398
03/02/2017 105.00p 105.00p 100.80p 102.00p 22546
02/02/2017 103.50p 105.00p 102.30p 105.00p 3930
01/02/2017 109.50p 109.50p 96.83p 103.50p 55572
31/01/2017 111.00p 111.00p 105.00p 109.50p 14514
30/01/2017 111.00p 111.00p 108.00p 111.00p 8396
27/01/2017 111.00p 111.00p 108.12p 111.00p 8730
26/01/2017 111.00p 111.00p 109.08p 111.00p 8096
25/01/2017 109.50p 111.72p 108.90p 111.00p 18614
24/01/2017 108.00p 108.60p 105.00p 108.00p 6195
23/01/2017 108.00p 108.90p 102.00p 108.00p 20538
20/01/2017 108.00p 108.00p 105.69p 108.00p 2201
19/01/2017 108.00p 108.00p 105.69p 108.00p 3681
18/01/2017 106.50p 108.00p 106.50p 108.00p 6204
17/01/2017 106.50p 106.80p 100.08p 106.50p 30048
16/01/2017 109.50p 109.50p 102.45p 106.50p 22668
13/01/2017 109.50p 109.50p 108.00p 109.50p 16435
12/01/2017 112.50p 112.50p 108.00p 109.50p 17178
11/01/2017 112.50p 113.28p 110.55p 112.50p 6253
10/01/2017 118.50p 121.38p 108.60p 112.50p 54392
09/01/2017 117.00p 122.40p 117.00p 118.50p 6493
06/01/2017 118.50p 123.00p 117.00p 117.00p 12261
05/01/2017 118.50p 122.40p 117.30p 118.50p 18051
04/01/2017 117.00p 122.55p 115.80p 118.50p 7369
03/01/2017 117.00p 123.00p 114.00p 117.00p 11982
30/12/2016 117.00p 122.40p 114.00p 117.00p 1910
29/12/2016 115.50p 122.40p 111.30p 117.00p 20849
28/12/2016 115.50p 117.57p 115.50p 115.50p 6318
23/12/2016 115.50p 117.48p 111.33p 115.50p 6618
22/12/2016 117.00p 117.57p 111.66p 115.50p 17660
21/12/2016 121.50p 121.50p 117.00p 117.00p 11029
20/12/2016 121.50p 121.50p 118.11p 121.50p 1319
19/12/2016 120.00p 123.60p 118.08p 121.50p 11690
16/12/2016 118.50p 121.50p 116.34p 120.00p 33323
15/12/2016 120.00p 120.60p 114.00p 118.50p 44614
14/12/2016 120.00p 122.94p 116.40p 120.00p 26974
13/12/2016 115.50p 124.20p 115.50p 120.00p 70714
12/12/2016 117.00p 120.00p 111.00p 115.50p 77785
09/12/2016 117.00p 119.70p 114.00p 117.00p 47908
08/12/2016 113.25p 120.00p 109.80p 117.00p 29527
07/12/2016 115.50p 120.00p 111.00p 114.75p 36174
06/12/2016 111.00p 118.50p 108.00p 115.50p 106929
05/12/2016 112.50p 120.00p 106.68p 111.00p 245254
02/12/2016 88.50p 100.20p 81.60p 99.00p 174981
01/12/2016 82.50p 82.50p 81.12p 82.50p 2300
30/11/2016 84.00p 84.00p 80.64p 82.50p 23930
29/11/2016 85.50p 85.50p 81.96p 84.00p 10383
28/11/2016 85.50p 85.50p 82.47p 85.50p 10521
25/11/2016 84.75p 85.50p 84.18p 85.50p 10295
24/11/2016 84.75p 84.90p 83.40p 84.75p 14085
23/11/2016 84.75p 85.20p 84.00p 84.75p 26567
22/11/2016 87.00p 88.02p 84.00p 84.75p 27305
21/11/2016 87.00p 87.00p 84.00p 87.00p 5856
18/11/2016 85.50p 89.70p 84.66p 87.00p 19781
17/11/2016 88.50p 88.50p 84.60p 85.50p 7225
16/11/2016 88.50p 89.58p 87.00p 88.50p 9413
15/11/2016 88.50p 89.58p 87.58p 88.50p 4005
14/11/2016 91.50p 91.50p 87.00p 88.50p 48853
11/11/2016 93.00p 93.00p 90.00p 91.50p 7464
10/11/2016 93.00p 93.75p 90.18p 93.00p 14264
09/11/2016 91.50p 93.00p 87.96p 93.00p 20258
08/11/2016 93.00p 93.00p 90.00p 91.50p 11271
07/11/2016 93.00p 94.80p 87.51p 93.00p 14172
04/11/2016 90.75p 90.75p 90.00p 90.00p 5740
03/11/2016 91.50p 91.50p 90.00p 90.75p 3545
02/11/2016 93.00p 93.00p 90.00p 91.50p 11327
01/11/2016 94.50p 94.50p 90.00p 93.00p 10789
31/10/2016 93.00p 94.50p 90.00p 94.50p 18916
28/10/2016 93.75p 94.50p 90.00p 93.00p 44095
27/10/2016 96.00p 96.60p 90.75p 93.75p 29568
26/10/2016 97.50p 97.50p 92.60p 96.00p 8533
25/10/2016 99.00p 100.20p 93.00p 97.50p 41362
24/10/2016 103.50p 104.22p 96.50p 99.00p 25301
21/10/2016 103.50p 104.55p 102.18p 103.50p 15322
20/10/2016 97.50p 103.87p 97.50p 103.50p 45868
19/10/2016 97.50p 98.70p 96.00p 97.50p 31010
18/10/2016 97.50p 98.55p 96.18p 97.50p 17038
17/10/2016 102.00p 102.00p 96.00p 97.50p 17858
14/10/2016 102.00p 102.52p 99.60p 102.00p 6345
13/10/2016 102.75p 102.75p 99.60p 102.00p 8068
12/10/2016 102.75p 103.17p 100.50p 102.75p 7790
11/10/2016 100.50p 104.40p 97.73p 102.75p 63771
10/10/2016 100.50p 101.40p 99.00p 100.50p 16740
07/10/2016 105.00p 105.00p 99.00p 100.50p 50208
06/10/2016 105.00p 108.00p 99.00p 105.00p 19896
05/10/2016 105.00p 105.00p 102.00p 105.00p 10215
04/10/2016 105.75p 105.75p 102.00p 105.00p 13939
03/10/2016 105.75p 106.80p 103.50p 105.75p 13999
30/09/2016 111.00p 111.00p 103.19p 105.75p 18120
29/09/2016 111.00p 111.00p 108.00p 111.00p 8252
28/09/2016 108.00p 111.00p 105.30p 111.00p 24852
27/09/2016 111.00p 111.00p 105.00p 108.00p 28516
26/09/2016 114.00p 114.00p 108.00p 111.00p 7831
23/09/2016 114.00p 114.00p 108.00p 114.00p 1981
22/09/2016 114.75p 114.75p 108.15p 114.00p 20155
21/09/2016 115.50p 115.50p 109.80p 115.50p 10012
20/09/2016 115.50p 115.50p 111.00p 115.50p 1622
19/09/2016 115.50p 115.50p 111.15p 115.50p 1542
16/09/2016 116.25p 120.00p 111.00p 115.50p 35054
15/09/2016 117.00p 117.18p 112.56p 116.25p 12950
14/09/2016 123.00p 123.42p 114.00p 117.75p 53746
13/09/2016 124.50p 138.00p 119.61p 123.00p 185191
12/09/2016 120.00p 124.35p 117.00p 121.50p 16799
09/09/2016 117.00p 124.20p 115.50p 120.00p 18703
08/09/2016 123.00p 123.00p 114.42p 118.50p 43217
07/09/2016 121.50p 125.40p 121.20p 123.00p 18552
06/09/2016 112.50p 124.50p 110.64p 121.50p 74000
05/09/2016 112.50p 113.28p 108.18p 112.50p 8493
02/09/2016 114.00p 114.00p 107.47p 112.50p 16479
01/09/2016 114.00p 114.60p 109.38p 114.00p 7201
31/08/2016 114.00p 114.60p 108.72p 114.00p 4077
30/08/2016 114.00p 114.00p 110.64p 114.00p 5270
26/08/2016 117.00p 117.00p 108.66p 114.00p 9551
25/08/2016 117.00p 117.00p 114.00p 117.00p 3292
24/08/2016 121.50p 121.50p 114.60p 117.00p 11784
23/08/2016 121.50p 121.50p 117.60p 121.50p 1917
22/08/2016 124.50p 126.75p 118.20p 121.50p 38190
19/08/2016 124.50p 127.65p 124.50p 124.50p 8889
18/08/2016 121.50p 128.25p 121.50p 124.50p 18068
17/08/2016 120.00p 124.65p 120.00p 121.50p 18375
16/08/2016 120.00p 123.75p 111.00p 121.50p 79060
15/08/2016 119.25p 124.20p 115.80p 120.00p 60149
12/08/2016 111.00p 131.77p 109.50p 119.25p 162480
11/08/2016 103.50p 113.25p 103.32p 111.00p 61328
10/08/2016 99.00p 108.00p 96.00p 105.00p 125802
09/08/2016 99.00p 99.00p 96.15p 99.00p 32839
08/08/2016 93.75p 101.22p 93.75p 99.00p 77616
05/08/2016 91.50p 95.40p 87.30p 93.75p 79358
04/08/2016 91.50p 91.50p 87.00p 91.50p 11847
03/08/2016 91.50p 91.50p 87.00p 91.50p 3340
02/08/2016 92.25p 92.25p 87.00p 91.50p 21358
01/08/2016 92.25p 92.25p 88.50p 92.25p 9184
29/07/2016 92.25p 92.25p 88.28p 92.25p 2646
28/07/2016 93.00p 93.00p 90.00p 92.25p 765
27/07/2016 93.00p 93.00p 90.00p 93.00p 5853
26/07/2016 93.00p 93.00p 90.12p 93.00p 5102
25/07/2016 93.00p 93.00p 90.12p 93.00p 3274

*Close Price adjusted for both dividends and splits