Destiny Pharma (DEST) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
26/10/2023 54.00p 55.00p 51.00p 51.50p 169449
25/10/2023 54.00p 55.00p 52.00p 54.00p 323680
24/10/2023 55.00p 55.00p 52.00p 54.00p 285033
23/10/2023 56.00p 57.00p 54.00p 55.00p 212296
20/10/2023 55.00p 57.00p 53.68p 57.00p 541992
19/10/2023 57.00p 58.00p 54.55p 57.00p 145600
18/10/2023 60.25p 61.00p 56.00p 57.00p 871586
17/10/2023 51.50p 65.00p 51.50p 60.50p 3179370
16/10/2023 49.50p 50.00p 47.50p 48.00p 59957
13/10/2023 49.50p 50.00p 49.16p 49.50p 25724
12/10/2023 50.50p 51.90p 49.31p 49.50p 74825
11/10/2023 49.00p 51.99p 49.00p 50.50p 62547
10/10/2023 48.50p 51.00p 48.00p 49.00p 116747
09/10/2023 49.50p 49.50p 47.05p 48.50p 207979
06/10/2023 50.00p 50.44p 48.20p 49.50p 188550
05/10/2023 49.50p 50.90p 49.15p 50.00p 184390
04/10/2023 53.00p 53.00p 48.00p 49.50p 259745
03/10/2023 53.50p 54.98p 52.30p 53.00p 131230
02/10/2023 51.50p 54.80p 51.00p 53.50p 282272
29/09/2023 51.00p 52.00p 50.35p 51.00p 337894
28/09/2023 48.00p 51.90p 48.00p 51.00p 269764
27/09/2023 48.00p 49.00p 47.00p 48.00p 128342
26/09/2023 48.50p 49.00p 47.00p 48.00p 126559
25/09/2023 50.50p 51.00p 48.00p 48.50p 300042
22/09/2023 50.50p 52.00p 50.00p 50.50p 351304
21/09/2023 53.00p 54.00p 50.00p 50.50p 197901
20/09/2023 57.00p 57.00p 51.00p 53.00p 793781
19/09/2023 56.00p 58.78p 55.00p 57.00p 427783
18/09/2023 55.50p 57.00p 55.00p 56.00p 182981
15/09/2023 55.50p 57.00p 54.00p 55.50p 159631
14/09/2023 56.00p 57.00p 54.88p 55.50p 136914
13/09/2023 56.00p 56.38p 55.26p 56.00p 65871
12/09/2023 56.00p 57.00p 54.82p 56.00p 214334
11/09/2023 56.50p 58.00p 55.43p 56.00p 292765
08/09/2023 55.50p 57.00p 55.00p 56.50p 240296
07/09/2023 54.00p 56.00p 52.25p 55.50p 227408
06/09/2023 51.00p 56.00p 51.00p 54.00p 229238
05/09/2023 51.50p 52.00p 50.17p 51.00p 99609
04/09/2023 52.00p 53.00p 51.29p 53.00p 142503
01/09/2023 53.50p 53.50p 50.26p 52.00p 128749
31/08/2023 54.00p 55.00p 53.00p 53.50p 237954
30/08/2023 50.50p 55.00p 50.00p 54.00p 275957
29/08/2023 46.50p 51.00p 46.30p 50.50p 562119
25/08/2023 46.50p 47.00p 44.00p 46.50p 215115
24/08/2023 47.00p 48.00p 46.00p 46.50p 77724
23/08/2023 45.50p 50.00p 45.50p 47.00p 253610
22/08/2023 46.50p 47.00p 45.20p 45.50p 303921
21/08/2023 48.00p 48.00p 46.00p 46.50p 196699
18/08/2023 50.50p 52.00p 47.13p 48.00p 193346
17/08/2023 48.00p 52.00p 45.06p 50.50p 251973
16/08/2023 47.50p 49.00p 47.00p 48.00p 81508
15/08/2023 49.50p 50.00p 46.75p 48.00p 196061
14/08/2023 53.00p 53.30p 49.10p 49.50p 352562
11/08/2023 51.50p 55.00p 49.00p 53.00p 619516
10/08/2023 53.00p 58.90p 52.00p 53.00p 1180249
09/08/2023 52.00p 55.00p 51.56p 53.00p 675015
08/08/2023 49.00p 53.00p 49.00p 51.50p 1088146
07/08/2023 44.50p 51.70p 44.35p 48.00p 738079
04/08/2023 44.50p 46.00p 44.06p 44.60p 129891
03/08/2023 45.00p 45.70p 43.00p 44.40p 196778
02/08/2023 44.00p 47.00p 43.00p 44.50p 385319
01/08/2023 44.50p 45.00p 41.00p 44.00p 629478
31/07/2023 48.50p 51.98p 44.00p 46.00p 1704406
28/07/2023 46.50p 53.40p 45.00p 47.60p 1823999
27/07/2023 40.00p 49.00p 39.25p 46.00p 2080434
26/07/2023 33.70p 42.40p 33.60p 39.80p 3563804
25/07/2023 32.00p 35.62p 31.60p 34.40p 2380868
24/07/2023 29.50p 32.00p 29.50p 31.30p 1926167
21/07/2023 29.50p 30.00p 29.20p 29.50p 403542
20/07/2023 29.00p 30.00p 28.45p 29.50p 353041
19/07/2023 26.90p 30.00p 26.40p 28.90p 528443
18/07/2023 27.00p 27.40p 26.70p 26.90p 115153
17/07/2023 26.90p 27.40p 26.66p 27.00p 73925
14/07/2023 27.20p 27.80p 26.40p 26.90p 240327
13/07/2023 27.20p 27.80p 26.60p 27.20p 159176
12/07/2023 27.20p 27.30p 26.75p 27.20p 44047
11/07/2023 27.60p 27.90p 26.65p 27.10p 77030
10/07/2023 27.60p 28.00p 27.20p 27.60p 108414
07/07/2023 27.10p 28.00p 26.85p 27.60p 105787
06/07/2023 26.50p 27.40p 26.50p 27.10p 297081
05/07/2023 25.80p 26.40p 25.60p 26.00p 50758
04/07/2023 25.80p 26.00p 25.64p 25.80p 37489
03/07/2023 26.80p 27.00p 25.00p 25.80p 146884
30/06/2023 27.60p 27.60p 26.40p 26.80p 79405
29/06/2023 29.40p 29.40p 27.00p 27.60p 280033
28/06/2023 29.40p 29.80p 29.00p 29.40p 15629
27/06/2023 29.50p 30.00p 29.00p 29.40p 85569
26/06/2023 29.50p 30.00p 29.00p 29.50p 54849
23/06/2023 29.20p 30.00p 29.00p 29.50p 38176
22/06/2023 29.20p 29.40p 28.80p 29.20p 87646
21/06/2023 29.70p 29.70p 28.75p 29.20p 60135
20/06/2023 30.50p 31.00p 28.89p 29.80p 202094
19/06/2023 30.50p 31.00p 29.75p 30.50p 163174
16/06/2023 30.60p 31.00p 30.20p 30.50p 51427
15/06/2023 31.10p 31.60p 29.75p 30.60p 289191
14/06/2023 30.00p 31.50p 29.80p 31.10p 906494
13/06/2023 30.00p 30.20p 29.50p 30.00p 286343
12/06/2023 29.70p 30.20p 29.40p 30.00p 695287
09/06/2023 29.70p 30.00p 29.00p 29.70p 177461
08/06/2023 29.70p 30.00p 29.00p 29.70p 9750
07/06/2023 29.70p 30.00p 29.40p 29.70p 67186
06/06/2023 29.60p 29.75p 29.04p 29.70p 208478
05/06/2023 29.80p 30.00p 29.31p 29.60p 85268
02/06/2023 29.80p 30.00p 29.62p 29.80p 189063
01/06/2023 29.80p 30.00p 29.25p 29.80p 214869
31/05/2023 29.70p 30.00p 29.20p 29.80p 34051
30/05/2023 30.00p 30.20p 29.60p 29.60p 98508
26/05/2023 29.90p 30.20p 29.80p 30.00p 322708
25/05/2023 33.50p 33.60p 29.30p 29.80p 1615705
24/05/2023 33.50p 34.00p 33.13p 33.50p 74132
23/05/2023 33.50p 34.00p 33.10p 33.50p 128657
22/05/2023 33.50p 34.00p 33.00p 33.50p 89428
19/05/2023 33.60p 34.00p 33.00p 33.50p 37643
18/05/2023 34.20p 34.60p 33.20p 33.60p 116843
17/05/2023 34.70p 35.00p 33.64p 34.20p 115919
16/05/2023 34.70p 35.60p 34.52p 34.70p 482780
15/05/2023 34.50p 35.00p 34.30p 34.70p 92463
12/05/2023 34.50p 35.00p 34.00p 34.50p 199667
11/05/2023 34.70p 35.00p 34.02p 34.50p 122047
10/05/2023 34.60p 35.20p 34.20p 34.70p 109915
09/05/2023 34.20p 35.00p 34.17p 34.60p 283753
05/05/2023 33.30p 34.50p 33.00p 34.20p 569780
04/05/2023 33.70p 34.20p 33.00p 33.30p 317190
03/05/2023 34.50p 34.60p 34.00p 34.00p 71907
02/05/2023 34.50p 36.00p 34.00p 34.50p 1188786
28/04/2023 35.50p 36.00p 32.00p 33.20p 641175
27/04/2023 35.50p 36.00p 35.00p 35.50p 134467
26/04/2023 35.50p 36.00p 35.00p 35.50p 147603
25/04/2023 34.50p 35.70p 34.38p 35.30p 501327
24/04/2023 34.00p 35.80p 33.66p 35.80p 268482
21/04/2023 34.30p 35.00p 33.36p 34.00p 155997
20/04/2023 31.50p 34.50p 31.50p 34.30p 536561
19/04/2023 33.50p 34.00p 31.00p 31.50p 386419
18/04/2023 33.50p 34.00p 33.00p 33.50p 457929
17/04/2023 30.50p 35.00p 30.50p 33.50p 1613406
14/04/2023 30.50p 31.00p 30.00p 31.00p 615080
13/04/2023 31.00p 31.60p 30.00p 30.40p 684765
12/04/2023 30.50p 31.00p 30.00p 30.50p 340469
11/04/2023 30.20p 31.70p 29.52p 30.50p 537923
06/04/2023 28.80p 30.20p 28.80p 30.20p 251444
05/04/2023 30.30p 30.40p 28.00p 28.80p 204757
04/04/2023 29.50p 31.00p 29.00p 30.30p 595780
03/04/2023 27.50p 30.00p 27.50p 29.50p 460210
31/03/2023 28.00p 28.00p 27.07p 27.75p 217742
30/03/2023 28.50p 28.50p 27.00p 28.00p 774903
29/03/2023 30.75p 30.75p 28.00p 28.25p 438352
28/03/2023 31.00p 31.00p 30.00p 30.25p 115013
27/03/2023 31.00p 31.50p 30.30p 31.00p 41244
24/03/2023 31.50p 32.94p 30.50p 31.00p 480783
23/03/2023 31.50p 32.00p 30.65p 31.25p 181990
22/03/2023 31.50p 32.00p 30.40p 30.40p 34743
21/03/2023 31.25p 31.50p 30.40p 31.50p 100958
20/03/2023 31.50p 31.60p 30.60p 31.25p 400390
17/03/2023 32.50p 35.00p 31.00p 31.50p 705498
16/03/2023 32.25p 35.10p 32.00p 32.50p 343558
15/03/2023 32.50p 32.50p 32.00p 32.25p 134522
14/03/2023 34.00p 34.00p 32.50p 32.50p 66194
13/03/2023 33.50p 35.00p 33.00p 34.00p 185395
10/03/2023 33.50p 35.62p 33.00p 33.50p 152582
09/03/2023 33.50p 33.99p 33.00p 33.50p 136457
08/03/2023 35.50p 35.50p 33.00p 33.50p 152188
07/03/2023 35.50p 35.65p 34.90p 34.90p 339865
06/03/2023 34.75p 36.00p 34.75p 35.00p 746321
03/03/2023 33.50p 35.00p 33.43p 34.75p 581435
02/03/2023 32.50p 35.00p 32.33p 33.50p 523393
01/03/2023 33.50p 34.00p 31.69p 32.50p 1233209
28/02/2023 34.00p 34.15p 33.00p 33.50p 911324
27/02/2023 35.25p 35.50p 33.50p 34.00p 2687611
24/02/2023 48.00p 49.00p 35.00p 35.25p 3449477
23/02/2023 51.00p 51.00p 47.12p 48.00p 210215
22/02/2023 53.00p 53.10p 50.26p 51.00p 207604
21/02/2023 55.00p 56.00p 52.00p 55.00p 112797
20/02/2023 54.50p 58.00p 54.00p 58.00p 228586
17/02/2023 54.00p 55.00p 54.00p 54.50p 73853
16/02/2023 54.00p 55.90p 53.00p 54.00p 119798
15/02/2023 53.50p 54.00p 53.00p 54.00p 7837
14/02/2023 54.00p 54.00p 53.00p 53.50p 115748
13/02/2023 56.00p 56.20p 54.00p 54.00p 112111
10/02/2023 56.00p 56.19p 55.00p 56.00p 99265
09/02/2023 55.50p 57.00p 54.00p 56.00p 101226
08/02/2023 56.50p 57.00p 54.00p 55.50p 37345
07/02/2023 57.00p 58.00p 55.60p 56.50p 49458
06/02/2023 57.00p 58.00p 56.50p 57.00p 74600
03/02/2023 54.50p 58.00p 54.50p 57.00p 96156
02/02/2023 54.00p 57.40p 53.09p 54.50p 120213
01/02/2023 50.50p 55.00p 49.25p 54.00p 354369
31/01/2023 57.00p 57.14p 48.00p 51.00p 605718
30/01/2023 58.50p 59.00p 56.63p 57.00p 133580
27/01/2023 58.50p 59.00p 58.00p 58.50p 39534
26/01/2023 60.00p 61.00p 58.10p 60.00p 90783
25/01/2023 61.00p 61.00p 59.75p 60.00p 84968
24/01/2023 60.00p 61.85p 58.00p 60.00p 236404
23/01/2023 55.50p 61.45p 55.33p 60.00p 208307
20/01/2023 56.00p 56.48p 55.00p 55.50p 115714
19/01/2023 56.00p 57.00p 55.00p 56.00p 13587
18/01/2023 56.50p 58.00p 55.04p 57.00p 107838
17/01/2023 58.00p 58.00p 56.00p 57.00p 61407
16/01/2023 57.00p 59.62p 57.00p 58.00p 148444
13/01/2023 56.00p 59.00p 55.23p 57.00p 339900
12/01/2023 57.00p 61.70p 56.00p 56.00p 358654

*Close Price adjusted for both dividends and splits