Amryt Pharma (AMYT) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
07/10/2015 13.05p 13.60p 12.96p 13.50p 145301
06/10/2015 14.55p 15.00p 12.67p 13.05p 436142
05/10/2015 13.20p 13.89p 12.90p 13.50p 416872
02/10/2015 13.20p 13.20p 12.86p 13.20p 139884
01/10/2015 13.20p 13.20p 12.96p 13.20p 56421
30/09/2015 13.20p 13.32p 12.90p 13.20p 207530
29/09/2015 13.35p 13.35p 12.60p 13.20p 160868
28/09/2015 13.50p 13.50p 12.90p 13.35p 389656
25/09/2015 13.50p 13.50p 13.20p 13.50p 8770
24/09/2015 13.50p 13.61p 13.28p 13.50p 27413
23/09/2015 13.35p 13.62p 13.20p 13.50p 86037
22/09/2015 13.50p 13.50p 13.20p 13.35p 10891
21/09/2015 13.50p 13.53p 13.50p 13.50p 50000
18/09/2015 13.80p 13.80p 13.26p 13.50p 62276
17/09/2015 13.80p 13.80p 13.50p 13.80p 75305
16/09/2015 13.95p 13.95p 13.53p 13.80p 459428
15/09/2015 14.10p 14.20p 13.80p 13.95p 175756
14/09/2015 14.10p 14.10p 13.80p 14.10p 22150
11/09/2015 14.10p 14.40p 13.80p 14.40p 125000
10/09/2015 14.55p 14.55p 13.80p 14.10p 163249
09/09/2015 14.55p 14.61p 14.40p 14.55p 208352
08/09/2015 15.15p 15.15p 14.10p 14.40p 423346
07/09/2015 15.15p 15.34p 14.70p 15.15p 82980
04/09/2015 15.15p 15.36p 14.82p 15.15p 38676
03/09/2015 15.00p 15.27p 14.46p 15.15p 140117
02/09/2015 15.30p 15.39p 14.55p 15.00p 210926
01/09/2015 16.65p 16.65p 14.58p 15.30p 308326
28/08/2015 16.80p 17.22p 15.66p 16.65p 556254
27/08/2015 16.35p 17.76p 15.99p 16.80p 268996
26/08/2015 15.90p 17.34p 15.90p 16.35p 674113
25/08/2015 16.35p 16.80p 15.00p 15.90p 760782
24/08/2015 16.50p 17.55p 14.40p 15.75p 1053611
21/08/2015 16.35p 18.60p 15.45p 17.55p 1907097
20/08/2015 15.96p 16.85p 15.60p 16.35p 993999
19/08/2015 14.70p 16.50p 14.70p 15.96p 1932443
18/08/2015 14.25p 15.42p 13.80p 14.70p 1330682
17/08/2015 13.35p 15.20p 13.32p 14.25p 1592703
14/08/2015 12.75p 13.65p 12.36p 13.35p 846371
13/08/2015 13.50p 13.50p 12.60p 12.75p 181909
12/08/2015 12.75p 14.23p 12.39p 13.50p 542196
11/08/2015 12.15p 13.47p 11.73p 12.60p 500145
10/08/2015 12.30p 12.30p 11.10p 12.15p 372784
07/08/2015 12.30p 12.30p 12.00p 12.30p 23667
06/08/2015 12.30p 12.30p 12.00p 12.30p 44841
05/08/2015 12.45p 12.45p 12.00p 12.30p 60358
04/08/2015 12.45p 12.45p 12.00p 12.45p 154494
03/08/2015 12.45p 12.45p 12.00p 12.30p 407172
31/07/2015 12.45p 12.45p 12.09p 12.45p 5167
30/07/2015 12.60p 12.60p 12.00p 12.45p 204163
29/07/2015 12.60p 12.84p 12.30p 12.60p 498646
28/07/2015 12.90p 12.90p 12.30p 12.60p 276533
27/07/2015 12.90p 12.90p 12.66p 12.90p 667
24/07/2015 12.90p 13.08p 12.75p 12.90p 99059
23/07/2015 12.75p 13.14p 12.75p 12.90p 22103
22/07/2015 12.75p 12.75p 12.60p 12.75p 3752
21/07/2015 12.75p 12.75p 12.42p 12.75p 32598
20/07/2015 12.90p 13.08p 12.39p 12.75p 79781
17/07/2015 13.50p 13.50p 12.66p 12.90p 5728
16/07/2015 13.50p 13.62p 13.20p 13.50p 90002
15/07/2015 13.50p 13.50p 13.20p 13.50p 45042
14/07/2015 13.50p 13.68p 13.26p 13.50p 60004
13/07/2015 13.35p 13.80p 12.90p 13.50p 28915
10/07/2015 12.60p 13.35p 12.30p 13.35p 320918
09/07/2015 12.60p 13.05p 12.30p 12.60p 99565
08/07/2015 13.05p 13.20p 12.60p 12.60p 122642
07/07/2015 13.95p 13.95p 12.79p 13.05p 268209
06/07/2015 13.80p 14.25p 13.50p 13.95p 608517
03/07/2015 13.80p 14.37p 13.56p 13.80p 478666
02/07/2015 13.80p 13.80p 13.52p 13.80p 174599
01/07/2015 13.80p 13.80p 13.50p 13.80p 142444
30/06/2015 14.10p 14.10p 13.50p 13.80p 254531
29/06/2015 15.90p 16.11p 13.80p 14.10p 635934
26/06/2015 13.50p 19.50p 13.27p 15.90p 954520
25/06/2015 13.50p 13.50p 13.26p 13.50p 75982
24/06/2015 13.50p 13.62p 13.26p 13.50p 22199
23/06/2015 13.80p 13.80p 13.26p 13.50p 108741
22/06/2015 13.80p 13.86p 13.56p 13.80p 40842
19/06/2015 14.10p 14.10p 13.50p 13.80p 31753
18/06/2015 14.10p 14.28p 13.50p 14.10p 50774
17/06/2015 13.50p 14.10p 13.23p 14.10p 86340
16/06/2015 13.50p 13.80p 13.23p 13.50p 60833
15/06/2015 13.50p 13.66p 13.32p 13.50p 51667
12/06/2015 13.65p 13.68p 13.32p 13.50p 19673
11/06/2015 13.65p 13.80p 13.20p 13.65p 144075
10/06/2015 13.65p 13.80p 13.29p 13.65p 28333
09/06/2015 13.50p 13.65p 12.99p 13.65p 10425
08/06/2015 14.40p 14.40p 13.02p 13.50p 232304
05/06/2015 14.85p 14.85p 13.99p 14.40p 13438
04/06/2015 14.70p 14.70p 13.86p 14.70p 43778
03/06/2015 15.00p 15.00p 13.95p 14.70p 36918
02/06/2015 14.25p 15.00p 13.50p 15.00p 82564
01/06/2015 14.70p 14.70p 13.28p 14.25p 357544
29/05/2015 14.40p 14.40p 13.81p 14.10p 13842
28/05/2015 14.40p 14.40p 13.81p 14.40p 52654
27/05/2015 14.40p 14.40p 13.80p 14.40p 43702
26/05/2015 14.40p 14.40p 14.01p 14.40p 83244
22/05/2015 14.40p 14.70p 13.80p 14.40p 339481
21/05/2015 14.40p 14.40p 13.80p 14.40p 138157
20/05/2015 14.40p 14.40p 13.80p 14.40p 51933
19/05/2015 14.25p 14.52p 13.80p 14.40p 190456
18/05/2015 13.95p 15.00p 13.60p 14.25p 72540
15/05/2015 13.80p 14.25p 13.56p 13.95p 189135
14/05/2015 14.10p 14.10p 13.50p 13.80p 80098
13/05/2015 14.40p 14.46p 13.68p 14.10p 97458
12/05/2015 14.55p 15.00p 13.95p 14.40p 222502
11/05/2015 13.95p 14.70p 13.62p 14.55p 332510
08/05/2015 14.25p 14.52p 13.53p 13.95p 75782
07/05/2015 14.85p 14.85p 14.10p 14.25p 55019
06/05/2015 13.65p 15.02p 13.65p 14.85p 162293
05/05/2015 13.80p 14.10p 13.50p 13.65p 93448
01/05/2015 13.80p 14.10p 13.50p 13.80p 244489
30/04/2015 14.10p 14.40p 13.80p 13.80p 42725
29/04/2015 14.10p 14.25p 13.80p 14.10p 23758
28/04/2015 14.10p 14.34p 13.80p 14.10p 29679
27/04/2015 14.70p 14.70p 13.80p 13.95p 141636
24/04/2015 14.70p 14.70p 14.40p 14.70p 9563
23/04/2015 14.70p 14.79p 14.40p 14.70p 17705
22/04/2015 15.45p 15.45p 14.10p 14.70p 149050
21/04/2015 15.45p 15.54p 15.00p 15.45p 66616
20/04/2015 15.45p 15.57p 15.00p 15.45p 20414
17/04/2015 16.80p 16.80p 15.00p 15.45p 418161
16/04/2015 15.60p 17.85p 15.30p 16.80p 1439020
15/04/2015 13.80p 16.20p 13.80p 15.60p 1017602
14/04/2015 14.25p 14.25p 13.47p 13.80p 224516
13/04/2015 14.40p 14.40p 13.50p 14.25p 55515
10/04/2015 13.20p 14.94p 12.90p 14.40p 453586
09/04/2015 13.20p 13.31p 12.96p 13.20p 70384
08/04/2015 13.20p 13.20p 12.90p 13.20p 56632
07/04/2015 13.20p 13.38p 12.92p 13.20p 119147
02/04/2015 12.30p 13.43p 12.12p 13.20p 196208
01/04/2015 12.30p 12.53p 12.09p 12.30p 159595
31/03/2015 12.90p 12.90p 12.00p 12.30p 142606
30/03/2015 13.50p 13.50p 12.30p 12.60p 56696
27/03/2015 13.50p 13.50p 12.60p 13.50p 75000
26/03/2015 13.20p 13.85p 12.48p 13.50p 102078
25/03/2015 13.20p 13.20p 12.42p 13.20p 12343
24/03/2015 13.65p 13.65p 12.60p 13.20p 38907
23/03/2015 13.80p 13.80p 13.20p 13.65p 21690
20/03/2015 13.80p 14.10p 13.08p 13.80p 146884
19/03/2015 13.80p 13.95p 13.50p 13.80p 64566
18/03/2015 13.80p 13.80p 13.50p 13.80p 29181
17/03/2015 13.80p 13.80p 13.50p 13.80p 42121
16/03/2015 14.85p 14.85p 13.20p 13.80p 267675
13/03/2015 15.00p 15.60p 14.40p 14.85p 43935
12/03/2015 15.00p 15.00p 14.40p 15.00p 54912
11/03/2015 15.00p 15.12p 13.80p 15.00p 187424
10/03/2015 14.10p 15.88p 13.89p 15.00p 661826
09/03/2015 13.95p 14.55p 13.50p 14.10p 341640
06/03/2015 12.60p 15.90p 11.82p 13.95p 1056146
05/03/2015 12.60p 12.60p 12.30p 12.60p 32622
04/03/2015 12.60p 12.72p 12.33p 12.60p 24421
03/03/2015 12.60p 12.60p 12.36p 12.60p 57632
02/03/2015 12.60p 12.60p 12.33p 12.60p 431964
27/02/2015 12.60p 12.60p 12.33p 12.60p 22617
26/02/2015 12.60p 12.60p 12.33p 12.60p 21833
25/02/2015 12.60p 12.64p 12.33p 12.60p 92774
24/02/2015 12.60p 12.66p 12.39p 12.60p 58304
23/02/2015 12.60p 12.78p 12.42p 12.60p 31720
20/02/2015 12.45p 13.03p 12.30p 12.60p 172550
19/02/2015 12.45p 12.51p 12.35p 12.45p 37647
18/02/2015 12.60p 12.78p 12.33p 12.45p 129576
17/02/2015 12.45p 12.83p 12.36p 12.60p 75060
16/02/2015 13.05p 13.05p 12.12p 12.45p 509289
13/02/2015 13.05p 13.05p 12.60p 13.05p 31073
12/02/2015 13.05p 13.05p 12.60p 13.05p 19167
11/02/2015 13.05p 13.05p 12.60p 13.05p 19960
10/02/2015 13.05p 13.05p 12.75p 13.05p 43681
09/02/2015 13.05p 13.20p 12.60p 13.05p 67986
06/02/2015 13.05p 13.08p 12.60p 13.05p 55036
05/02/2015 13.05p 13.05p 12.75p 13.05p 31242
04/02/2015 13.05p 13.05p 12.66p 13.05p 169419
03/02/2015 13.65p 13.65p 12.67p 13.05p 158346
02/02/2015 12.75p 14.42p 12.00p 13.65p 503195
30/01/2015 12.75p 12.75p 12.26p 12.75p 57828
29/01/2015 12.90p 12.90p 12.30p 12.75p 117030
28/01/2015 12.90p 12.90p 12.60p 12.90p 37750
27/01/2015 12.90p 12.90p 12.60p 12.90p 20417
26/01/2015 13.50p 13.50p 12.60p 12.90p 100024
23/01/2015 13.50p 13.50p 12.60p 13.50p 145300
22/01/2015 13.05p 13.50p 12.60p 13.50p 178244
21/01/2015 12.90p 13.05p 12.60p 13.05p 101966
20/01/2015 13.65p 13.65p 12.90p 12.90p 116262
19/01/2015 13.65p 13.65p 12.96p 13.65p 10476
16/01/2015 13.65p 13.80p 12.96p 13.65p 33088
15/01/2015 13.65p 13.65p 12.90p 13.65p 78335
14/01/2015 13.35p 13.74p 12.91p 13.65p 113992
13/01/2015 13.80p 13.98p 12.93p 13.35p 190397
12/01/2015 13.65p 13.80p 12.02p 13.80p 509716
09/01/2015 12.45p 14.10p 12.00p 13.65p 3949937
08/01/2015 14.55p 14.70p 12.01p 12.45p 1414329
07/01/2015 14.70p 14.70p 14.40p 14.55p 12833
06/01/2015 15.15p 15.24p 14.40p 14.70p 71958
05/01/2015 15.15p 15.90p 14.77p 15.15p 213200
02/01/2015 15.75p 16.20p 13.96p 15.15p 209130
31/12/2014 15.30p 16.20p 15.30p 15.75p 49867
30/12/2014 15.30p 15.60p 15.25p 15.30p 28793
29/12/2014 16.05p 16.05p 14.52p 15.30p 513123
24/12/2014 16.05p 16.20p 15.65p 16.05p 10385
23/12/2014 16.05p 16.50p 15.00p 16.05p 118778
22/12/2014 16.05p 16.32p 15.60p 16.05p 88798

*Close Price adjusted for both dividends and splits