Destiny Pharma (DEST) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
12/08/2024 4.00p 5.00p 2.55p 3.00p 4163702
09/08/2024 3.13p 4.56p 2.20p 4.00p 2724502
08/08/2024 3.50p 3.75p 2.50p 3.50p 2523521
07/08/2024 5.25p 5.50p 3.00p 3.50p 1859000
06/08/2024 4.50p 8.00p 4.00p 4.80p 4234685
05/08/2024 2.65p 4.95p 2.05p 4.25p 3053513
02/08/2024 2.53p 2.59p 2.30p 2.40p 3449722
01/08/2024 2.53p 2.75p 2.30p 2.53p 621862
31/07/2024 2.75p 2.90p 2.00p 2.53p 2552905
30/07/2024 2.75p 3.00p 2.50p 2.95p 576200
29/07/2024 2.25p 3.00p 2.15p 2.75p 1450290
26/07/2024 2.75p 3.00p 2.00p 2.25p 1196097
25/07/2024 2.75p 3.40p 2.50p 2.75p 2311701
24/07/2024 3.50p 3.85p 2.55p 2.75p 903814
23/07/2024 3.50p 4.00p 3.00p 3.50p 1222357
22/07/2024 5.00p 5.50p 3.33p 3.50p 1010839
19/07/2024 4.15p 5.00p 3.88p 4.70p 1817001
18/07/2024 4.25p 4.50p 3.80p 4.25p 1257381
17/07/2024 4.00p 5.00p 3.80p 4.15p 1507492
16/07/2024 3.25p 5.00p 3.00p 4.00p 2670619
15/07/2024 4.50p 4.50p 2.00p 3.25p 8596372
12/07/2024 8.50p 9.00p 8.32p 8.50p 111397
11/07/2024 8.50p 8.58p 8.11p 8.50p 41460
10/07/2024 8.50p 9.00p 8.11p 8.50p 65730
09/07/2024 8.50p 9.00p 8.21p 8.50p 19522
08/07/2024 8.50p 8.50p 8.19p 8.50p 23686
05/07/2024 8.50p 8.50p 8.00p 8.50p 34111
04/07/2024 8.50p 8.51p 8.00p 8.50p 122720
03/07/2024 8.65p 9.00p 8.11p 8.50p 142763
02/07/2024 8.50p 9.00p 7.60p 8.65p 422294
01/07/2024 8.75p 9.00p 8.00p 8.50p 244695
28/06/2024 9.25p 9.50p 8.50p 8.75p 214844
27/06/2024 9.75p 9.75p 9.00p 9.70p 323637
26/06/2024 9.75p 10.00p 9.50p 9.75p 85017
25/06/2024 9.75p 10.00p 9.50p 9.75p 174815
24/06/2024 10.25p 10.50p 9.50p 9.75p 191940
21/06/2024 10.25p 10.50p 10.00p 10.25p 13628
20/06/2024 10.25p 10.48p 10.00p 10.25p 287356
19/06/2024 10.50p 10.93p 10.00p 10.25p 411242
18/06/2024 11.00p 11.50p 10.00p 10.50p 273644
17/06/2024 11.00p 11.13p 10.00p 10.25p 558083
14/06/2024 10.50p 11.50p 10.13p 11.00p 908149
13/06/2024 11.75p 12.00p 9.55p 10.50p 1058103
12/06/2024 16.50p 17.00p 11.04p 11.75p 2537922
11/06/2024 16.25p 18.51p 16.00p 17.00p 1451251
10/06/2024 15.75p 16.00p 15.25p 15.63p 176831
07/06/2024 15.75p 16.00p 15.50p 15.75p 322150
06/06/2024 15.75p 15.95p 15.61p 15.75p 214563
05/06/2024 15.75p 16.50p 15.50p 16.50p 204700
04/06/2024 15.75p 16.00p 15.50p 15.75p 877633
03/06/2024 15.75p 15.78p 15.50p 15.75p 12081
31/05/2024 15.75p 16.30p 15.56p 15.75p 157396
30/05/2024 15.75p 16.00p 15.50p 15.75p 51988
29/05/2024 15.75p 16.00p 15.20p 15.50p 110335
28/05/2024 15.75p 15.99p 15.50p 15.75p 157616
24/05/2024 16.25p 16.27p 15.61p 15.75p 162694
23/05/2024 16.25p 16.31p 16.08p 16.25p 69475
22/05/2024 16.50p 17.00p 16.00p 16.25p 383028
21/05/2024 16.50p 16.91p 16.21p 16.50p 95499
20/05/2024 15.75p 16.75p 15.75p 16.50p 139265
17/05/2024 16.25p 16.50p 15.50p 15.75p 139925
16/05/2024 16.25p 16.25p 16.00p 16.25p 43157
15/05/2024 15.75p 16.38p 15.50p 16.25p 198579
14/05/2024 16.25p 16.50p 15.51p 15.75p 156523
13/05/2024 17.00p 17.50p 16.00p 16.25p 464067
10/05/2024 17.50p 17.50p 17.00p 17.00p 151287
09/05/2024 17.50p 18.00p 17.00p 17.50p 7648
08/05/2024 18.00p 18.15p 17.00p 17.00p 157421
07/05/2024 18.25p 18.50p 17.50p 18.00p 225759
03/05/2024 18.25p 18.42p 18.11p 18.25p 232775
02/05/2024 18.25p 18.50p 18.00p 18.25p 160096
01/05/2024 17.75p 19.20p 17.50p 18.25p 660261
30/04/2024 17.50p 18.14p 17.00p 17.75p 478387
29/04/2024 16.50p 18.00p 15.69p 17.50p 1267079
26/04/2024 16.75p 17.00p 14.67p 16.25p 1536814
25/04/2024 18.50p 19.84p 13.20p 16.75p 7411936
24/04/2024 21.75p 22.00p 21.05p 21.50p 184683
23/04/2024 23.00p 23.50p 21.63p 22.00p 262684
22/04/2024 21.25p 24.00p 21.00p 23.00p 715697
19/04/2024 18.00p 21.50p 18.00p 21.25p 645598
18/04/2024 18.25p 19.42p 18.21p 19.25p 166659
17/04/2024 18.25p 18.44p 18.00p 18.25p 224600
16/04/2024 17.50p 19.00p 17.50p 18.25p 208294
15/04/2024 19.00p 19.00p 16.50p 17.50p 677529
12/04/2024 20.50p 21.00p 15.55p 19.00p 2004501
11/04/2024 26.50p 27.00p 20.20p 20.50p 1378099
10/04/2024 27.00p 28.00p 26.00p 26.50p 207048
09/04/2024 26.75p 27.50p 26.26p 27.00p 144821
08/04/2024 26.50p 28.00p 26.00p 26.75p 375090
05/04/2024 25.50p 28.00p 25.35p 26.00p 177508
04/04/2024 25.50p 26.00p 25.00p 25.50p 89960
03/04/2024 25.50p 26.00p 25.00p 25.50p 98366
02/04/2024 25.50p 26.00p 24.75p 25.50p 277519
28/03/2024 27.50p 28.00p 24.50p 25.50p 467239
27/03/2024 27.50p 28.60p 27.00p 27.50p 221888
26/03/2024 31.00p 32.00p 27.00p 27.00p 605942
25/03/2024 31.00p 32.60p 30.00p 31.00p 150356
22/03/2024 30.00p 32.00p 29.00p 31.00p 111207
21/03/2024 31.00p 32.00p 29.37p 30.00p 51901
20/03/2024 34.00p 34.00p 31.50p 31.00p 79449
19/03/2024 34.00p 34.00p 31.00p 31.50p 275234
18/03/2024 32.00p 35.75p 31.60p 34.00p 288099
15/03/2024 31.00p 32.00p 30.95p 32.00p 120775
14/03/2024 32.50p 34.00p 30.00p 31.00p 178926
13/03/2024 33.00p 34.00p 30.00p 32.00p 194435
12/03/2024 33.00p 34.00p 30.98p 33.00p 176075
11/03/2024 31.50p 34.00p 31.42p 33.00p 371548
08/03/2024 32.00p 32.00p 31.00p 31.50p 145001
07/03/2024 31.00p 34.00p 30.55p 32.00p 650712
06/03/2024 30.50p 32.00p 28.60p 30.00p 641922
05/03/2024 32.00p 33.00p 29.25p 30.50p 220730
04/03/2024 32.00p 33.00p 31.00p 32.00p 102311
01/03/2024 32.50p 33.00p 29.12p 32.00p 534148
29/02/2024 32.00p 34.00p 31.00p 32.50p 742272
28/02/2024 38.50p 40.00p 31.00p 32.00p 844237
27/02/2024 37.00p 40.00p 36.15p 38.50p 164222
26/02/2024 37.50p 38.00p 36.00p 37.00p 112433
23/02/2024 39.00p 40.00p 36.26p 37.50p 373633
22/02/2024 42.00p 42.00p 37.00p 39.00p 232543
21/02/2024 43.00p 44.00p 41.20p 42.00p 47359
20/02/2024 41.50p 43.95p 40.76p 43.00p 111556
19/02/2024 41.50p 42.70p 40.77p 41.50p 102353
16/02/2024 42.00p 43.00p 40.00p 41.50p 176201
15/02/2024 44.00p 44.87p 41.13p 42.00p 200162
14/02/2024 44.50p 47.00p 42.12p 44.00p 308592
13/02/2024 39.50p 46.25p 39.33p 46.00p 895879
12/02/2024 37.00p 42.00p 37.00p 39.50p 652690
09/02/2024 39.00p 39.00p 35.80p 37.00p 368675
08/02/2024 40.50p 41.00p 37.00p 39.00p 557723
07/02/2024 41.00p 43.00p 40.00p 41.00p 337454
06/02/2024 42.50p 46.00p 40.00p 41.00p 923640
05/02/2024 43.50p 44.20p 37.00p 42.50p 1417188
02/02/2024 52.00p 53.00p 42.00p 43.50p 1644003
01/02/2024 57.25p 57.25p 47.50p 52.00p 1646729
31/01/2024 69.50p 72.00p 52.13p 57.50p 1892939
30/01/2024 66.00p 70.00p 64.00p 68.50p 282664
29/01/2024 67.50p 68.00p 65.00p 66.00p 220972
26/01/2024 68.50p 70.00p 66.15p 67.50p 151754
25/01/2024 67.00p 69.00p 66.00p 67.50p 129556
24/01/2024 69.00p 70.00p 66.00p 67.00p 201148
23/01/2024 70.50p 72.00p 67.00p 69.00p 973364
22/01/2024 74.50p 75.00p 68.00p 70.50p 547588
19/01/2024 75.00p 76.76p 74.20p 75.00p 372574
18/01/2024 77.50p 79.00p 74.50p 74.50p 574751
17/01/2024 76.00p 79.50p 76.00p 76.50p 270459
16/01/2024 78.50p 80.00p 75.00p 76.50p 192394
15/01/2024 76.00p 80.00p 75.00p 78.00p 253526
12/01/2024 75.00p 78.50p 71.30p 76.00p 404851
11/01/2024 73.50p 78.00p 73.00p 75.00p 368421
10/01/2024 67.00p 73.00p 67.00p 72.50p 318391
09/01/2024 66.00p 70.00p 64.00p 66.50p 264143
08/01/2024 68.00p 70.00p 65.00p 66.00p 161529
05/01/2024 67.00p 69.88p 66.31p 67.00p 238701
04/01/2024 70.50p 71.64p 63.88p 67.00p 715127
03/01/2024 66.50p 71.00p 66.33p 69.00p 237627
02/01/2024 70.00p 72.00p 65.25p 66.50p 253893
29/12/2023 70.50p 73.50p 68.00p 70.00p 105913
28/12/2023 69.00p 71.70p 68.65p 70.50p 228771
27/12/2023 69.00p 70.00p 68.00p 68.00p 90600
22/12/2023 70.50p 71.00p 68.00p 69.00p 268260
21/12/2023 75.00p 76.00p 68.00p 71.50p 287473
20/12/2023 77.00p 78.00p 74.00p 75.00p 189376
19/12/2023 79.00p 80.00p 77.00p 77.00p 257495
18/12/2023 81.00p 83.00p 75.76p 79.00p 329057
15/12/2023 73.50p 81.98p 72.20p 81.00p 335336
14/12/2023 76.00p 77.00p 72.00p 73.50p 180737
13/12/2023 77.00p 78.00p 73.50p 76.00p 136349
12/12/2023 74.00p 77.90p 73.00p 77.00p 163758
11/12/2023 75.50p 76.00p 70.42p 74.00p 188209
08/12/2023 73.50p 76.70p 72.00p 75.50p 165799
07/12/2023 72.00p 76.45p 70.00p 73.50p 205910
06/12/2023 68.00p 74.00p 68.00p 72.00p 374090
05/12/2023 67.50p 69.00p 66.38p 68.00p 71231
04/12/2023 69.50p 71.00p 65.38p 67.50p 173582
01/12/2023 64.00p 71.00p 63.00p 69.50p 452880
30/11/2023 66.00p 66.37p 62.10p 64.00p 396458
29/11/2023 68.00p 69.00p 64.00p 66.00p 497681
28/11/2023 69.50p 71.00p 67.10p 68.00p 161439
27/11/2023 73.00p 74.00p 66.15p 69.50p 432212
24/11/2023 73.00p 74.00p 72.00p 73.00p 301995
23/11/2023 75.00p 76.50p 72.07p 72.50p 455823
22/11/2023 76.00p 78.00p 75.11p 76.00p 248907
21/11/2023 78.00p 79.00p 75.00p 76.00p 331091
20/11/2023 81.00p 81.60p 77.32p 79.00p 395493
17/11/2023 79.00p 82.00p 79.00p 81.00p 283246
16/11/2023 81.50p 84.00p 77.00p 78.50p 621859
15/11/2023 75.00p 82.00p 75.00p 82.00p 831242
14/11/2023 73.00p 75.44p 72.00p 75.00p 294909
13/11/2023 69.50p 74.92p 68.00p 73.00p 333979
10/11/2023 70.50p 72.00p 68.78p 69.50p 181698
09/11/2023 73.50p 75.00p 68.06p 70.50p 725774
08/11/2023 69.50p 74.68p 69.25p 73.00p 696825
07/11/2023 66.00p 71.00p 65.01p 69.50p 687072
06/11/2023 63.00p 67.37p 62.81p 66.00p 436938
03/11/2023 65.00p 66.00p 58.55p 63.00p 520726
02/11/2023 59.50p 68.52p 59.00p 64.25p 1246247
01/11/2023 52.50p 59.80p 52.00p 57.00p 545018
31/10/2023 50.00p 52.50p 49.31p 52.50p 235127
30/10/2023 50.00p 52.00p 49.25p 50.00p 548209
27/10/2023 51.50p 52.00p 48.00p 50.00p 468645

*Close Price adjusted for both dividends and splits