Destiny Pharma (DEST) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
01/04/2022 50.00p 50.00p 46.00p 48.00p 301738
31/03/2022 50.00p 50.75p 48.00p 50.00p 25882
30/03/2022 51.00p 51.19p 48.66p 50.00p 21883
29/03/2022 50.00p 53.00p 49.25p 51.00p 365327
28/03/2022 50.00p 50.60p 48.67p 50.00p 27467
25/03/2022 50.00p 51.00p 48.50p 50.00p 14947
24/03/2022 50.00p 51.50p 48.13p 50.00p 44033
23/03/2022 50.50p 50.80p 49.25p 50.00p 39883
22/03/2022 50.00p 53.00p 48.55p 50.50p 14931
21/03/2022 51.00p 52.00p 48.55p 52.00p 24689
18/03/2022 51.50p 51.50p 51.00p 51.00p 4927
17/03/2022 51.50p 51.50p 51.28p 51.50p 4547
16/03/2022 51.50p 52.00p 51.40p 51.50p 1280
15/03/2022 52.00p 52.00p 51.00p 51.50p 79186
14/03/2022 52.00p 52.00p 51.30p 52.00p 36491
11/03/2022 52.00p 52.00p 51.30p 52.00p 5756
10/03/2022 52.50p 52.50p 51.00p 52.00p 59644
09/03/2022 50.00p 55.00p 48.55p 52.50p 178239
08/03/2022 68.50p 68.50p 49.90p 50.00p 76351
07/03/2022 69.00p 69.00p 67.50p 69.00p 13712
04/03/2022 69.00p 69.00p 68.02p 69.00p 4774
03/03/2022 69.50p 69.50p 68.05p 69.00p 25632
02/03/2022 70.00p 70.00p 68.00p 70.00p 12740
01/03/2022 71.00p 71.00p 68.00p 70.00p 15847
28/02/2022 71.00p 71.00p 70.00p 71.00p 27093
25/02/2022 70.50p 71.00p 70.00p 71.00p 13203
24/02/2022 75.50p 75.50p 70.00p 70.50p 65122
23/02/2022 80.50p 80.50p 74.00p 75.50p 41380
22/02/2022 83.00p 83.00p 79.00p 80.50p 19022
21/02/2022 84.50p 84.50p 81.00p 83.00p 8575
18/02/2022 85.00p 85.00p 83.75p 84.50p 7684
17/02/2022 87.00p 87.00p 83.50p 85.00p 13640
16/02/2022 87.00p 87.00p 86.00p 87.00p 1894
15/02/2022 87.50p 87.50p 86.00p 87.00p 10558
14/02/2022 91.00p 91.00p 86.10p 87.50p 41527
11/02/2022 91.00p 91.00p 89.10p 91.00p 4819
10/02/2022 91.00p 91.00p 89.10p 91.00p 3128
09/02/2022 91.00p 91.00p 90.00p 91.00p 6300
08/02/2022 88.50p 92.00p 87.00p 91.00p 65738
07/02/2022 88.00p 88.00p 84.25p 88.00p 11789
04/02/2022 88.00p 88.00p 86.00p 88.00p 1182
03/02/2022 88.00p 88.00p 87.00p 88.00p 10000
02/02/2022 88.00p 88.00p 86.05p 88.00p 13673
01/02/2022 88.00p 88.00p 86.00p 88.00p 19351
31/01/2022 87.00p 87.00p 85.25p 86.50p 18138
28/01/2022 86.50p 87.00p 86.00p 87.00p 43640
27/01/2022 93.00p 93.70p 85.00p 86.50p 37612
26/01/2022 95.00p 95.00p 91.00p 93.00p 21018
25/01/2022 97.00p 97.00p 95.00p 95.00p 12807
24/01/2022 99.00p 101.50p 94.00p 97.00p 83231
21/01/2022 103.50p 104.75p 99.00p 99.00p 31529
20/01/2022 104.50p 104.70p 104.00p 104.50p 9035
19/01/2022 106.50p 106.50p 103.30p 104.50p 13724
18/01/2022 106.50p 106.70p 105.00p 106.50p 4010
17/01/2022 106.00p 106.50p 104.00p 106.50p 33519
14/01/2022 106.00p 106.96p 106.00p 106.00p 6641
13/01/2022 106.00p 106.00p 105.00p 106.00p 5000
12/01/2022 106.00p 107.40p 104.00p 106.00p 18300
10/01/2022 108.50p 108.50p 106.00p 107.50p 19241
07/01/2022 108.50p 108.50p 107.25p 108.50p 1214
06/01/2022 108.50p 108.90p 107.00p 108.50p 4052
05/01/2022 107.00p 109.00p 107.00p 108.50p 91057
04/01/2022 105.00p 108.80p 105.00p 107.00p 38393
03/01/2022 104.50p 105.00p 104.50p 105.00p 7500
31/12/2021 104.50p 105.00p 104.50p 105.00p 7500
30/12/2021 104.00p 104.95p 104.00p 104.50p 15500
29/12/2021 104.00p 104.80p 103.05p 104.00p 6785
28/12/2021 104.00p 104.00p 104.00p 104.00p 0
27/12/2021 104.00p 104.00p 104.00p 104.00p 0
24/12/2021 104.00p 104.00p 104.00p 104.00p 0
23/12/2021 103.50p 104.40p 103.00p 104.00p 12342
22/12/2021 104.50p 104.50p 102.00p 103.50p 22502
21/12/2021 105.50p 106.55p 103.00p 104.50p 26262
20/12/2021 106.50p 106.50p 105.00p 105.50p 12126
17/12/2021 106.50p 107.37p 105.50p 106.50p 1977
16/12/2021 106.50p 107.90p 105.00p 106.50p 44693
15/12/2021 106.50p 107.40p 105.00p 106.50p 3071
14/12/2021 108.00p 108.20p 105.00p 106.50p 18433
13/12/2021 108.50p 109.00p 107.00p 108.00p 11201
10/12/2021 110.50p 110.50p 105.50p 108.50p 95892
09/12/2021 111.00p 111.00p 110.00p 110.50p 7941
08/12/2021 111.50p 111.50p 109.00p 109.50p 9734
07/12/2021 113.50p 113.50p 110.00p 111.50p 7917
06/12/2021 113.50p 113.50p 108.30p 113.50p 20678
03/12/2021 113.50p 113.50p 112.00p 113.50p 1070
02/12/2021 116.00p 116.40p 111.25p 113.50p 23703
01/12/2021 116.50p 116.95p 115.00p 116.50p 5589
30/11/2021 109.50p 118.00p 109.50p 116.50p 115494
29/11/2021 108.50p 111.00p 105.00p 109.50p 24392
26/11/2021 116.00p 116.00p 108.50p 108.50p 19536
25/11/2021 117.50p 117.90p 115.00p 117.50p 2814
24/11/2021 117.50p 117.50p 115.40p 117.50p 1280
23/11/2021 117.50p 121.00p 116.00p 118.00p 540
22/11/2021 118.50p 119.40p 115.00p 117.50p 17813
19/11/2021 118.50p 119.45p 117.00p 118.50p 5037
18/11/2021 121.50p 122.45p 117.00p 118.50p 45570
17/11/2021 121.00p 123.00p 120.15p 121.50p 16208
16/11/2021 121.00p 122.00p 120.00p 121.00p 9093
15/11/2021 121.00p 122.50p 120.10p 121.00p 16570
12/11/2021 121.00p 123.00p 118.00p 121.00p 27363
11/11/2021 121.50p 127.00p 120.00p 121.00p 38634
10/11/2021 113.50p 123.00p 113.50p 121.50p 77335
09/11/2021 112.50p 114.90p 110.50p 113.50p 76533
08/11/2021 112.50p 113.25p 111.00p 112.50p 32545
05/11/2021 112.50p 114.00p 111.50p 112.50p 27759
04/11/2021 113.00p 113.60p 111.00p 112.50p 12214
03/11/2021 113.50p 114.00p 112.00p 113.00p 144181
02/11/2021 113.50p 113.50p 113.30p 113.50p 4312
01/11/2021 113.50p 114.95p 113.50p 113.50p 126
29/10/2021 111.50p 115.00p 110.60p 113.50p 38270
28/10/2021 112.50p 113.50p 111.50p 111.50p 2837
27/10/2021 112.50p 114.00p 111.40p 112.50p 17929
26/10/2021 111.00p 112.50p 111.00p 112.50p 7719
25/10/2021 114.50p 114.50p 108.57p 111.00p 34870
22/10/2021 115.00p 115.80p 113.00p 114.50p 5579
21/10/2021 114.00p 116.30p 112.10p 115.00p 36936
20/10/2021 114.00p 114.00p 112.10p 114.00p 12673
19/10/2021 112.50p 115.00p 111.00p 114.00p 37734
18/10/2021 113.50p 115.70p 112.00p 112.50p 35665
15/10/2021 113.00p 113.70p 109.00p 111.50p 13565
14/10/2021 114.00p 114.00p 111.00p 113.00p 7080
13/10/2021 112.00p 115.40p 111.25p 114.00p 63764
12/10/2021 112.50p 113.00p 112.00p 112.00p 22762
11/10/2021 114.00p 114.00p 112.00p 112.50p 23931
08/10/2021 114.00p 114.00p 113.00p 114.00p 10258
07/10/2021 114.50p 115.00p 112.00p 114.00p 26221
06/10/2021 113.50p 115.00p 112.67p 114.50p 16666
05/10/2021 113.00p 115.00p 112.60p 113.50p 36339
04/10/2021 112.50p 115.00p 112.26p 115.00p 15819
01/10/2021 116.50p 116.50p 111.00p 112.50p 36730
30/09/2021 119.50p 119.95p 114.55p 116.50p 31675
29/09/2021 120.00p 121.00p 119.00p 121.00p 37687
28/09/2021 120.00p 120.70p 119.00p 120.00p 35174
27/09/2021 113.50p 120.50p 113.00p 120.00p 69645
24/09/2021 111.00p 112.50p 111.00p 111.00p 31475
23/09/2021 111.00p 112.00p 110.45p 111.00p 5230
22/09/2021 114.50p 115.00p 110.20p 111.00p 52422
21/09/2021 115.50p 116.70p 112.00p 114.50p 21790
20/09/2021 118.50p 120.00p 112.50p 115.50p 30086
17/09/2021 117.50p 119.80p 116.40p 118.50p 2548
16/09/2021 118.00p 120.00p 116.38p 117.50p 5805
15/09/2021 117.50p 119.00p 116.00p 118.00p 14558
14/09/2021 117.50p 118.38p 115.00p 117.50p 35908
13/09/2021 119.00p 119.00p 115.00p 117.50p 27623
10/09/2021 122.00p 122.00p 119.00p 119.00p 14314
09/09/2021 123.00p 123.00p 120.00p 122.00p 34507
08/09/2021 120.00p 123.00p 117.26p 121.50p 46598
07/09/2021 120.00p 120.90p 118.56p 120.00p 6500
06/09/2021 122.50p 122.50p 117.00p 120.00p 40682
03/09/2021 122.50p 123.95p 119.00p 122.50p 7233
02/09/2021 122.50p 122.50p 121.00p 122.50p 2500
01/09/2021 122.50p 126.20p 122.00p 122.50p 27171
31/08/2021 121.50p 122.90p 120.00p 121.50p 7629
30/08/2021 121.50p 122.40p 120.00p 121.50p 15534
27/08/2021 121.50p 122.40p 120.00p 121.50p 15534
26/08/2021 121.50p 123.00p 120.00p 121.50p 3485
25/08/2021 120.50p 122.40p 118.10p 121.50p 20600
24/08/2021 122.50p 123.00p 120.00p 123.00p 12911
23/08/2021 123.50p 125.00p 120.00p 122.50p 12817
20/08/2021 124.50p 124.90p 122.00p 123.50p 12932
19/08/2021 124.50p 126.50p 123.60p 124.50p 5506
18/08/2021 124.50p 127.00p 122.00p 124.50p 3197
17/08/2021 125.50p 126.00p 121.00p 124.50p 39190
16/08/2021 124.00p 126.90p 123.60p 125.50p 4298
13/08/2021 121.00p 125.00p 121.00p 124.00p 24313
12/08/2021 120.00p 121.00p 118.20p 121.00p 3852
11/08/2021 120.00p 120.40p 118.01p 120.00p 2007
10/08/2021 120.50p 122.00p 118.00p 120.00p 7001
09/08/2021 120.50p 120.92p 119.00p 120.50p 9208
06/08/2021 126.00p 129.00p 119.00p 120.50p 27603
05/08/2021 127.00p 129.00p 123.60p 126.00p 13371
04/08/2021 125.50p 129.00p 123.40p 127.00p 15014
03/08/2021 119.50p 130.00p 118.55p 125.50p 82383
02/08/2021 113.00p 120.00p 113.00p 118.25p 73251
30/07/2021 113.50p 114.96p 111.00p 113.00p 6904
29/07/2021 113.50p 115.00p 111.00p 113.50p 17177
28/07/2021 114.50p 116.00p 112.25p 113.50p 29397
27/07/2021 117.00p 117.00p 113.00p 114.50p 27863
26/07/2021 117.50p 117.50p 115.00p 117.50p 5899
23/07/2021 116.00p 118.75p 115.01p 117.50p 24884
22/07/2021 118.50p 118.50p 115.01p 116.00p 23960
21/07/2021 119.00p 122.00p 115.60p 118.50p 50628
20/07/2021 123.50p 123.50p 118.10p 119.00p 26401
19/07/2021 123.50p 124.90p 122.00p 123.50p 13202
16/07/2021 123.50p 123.50p 122.03p 123.50p 2030
15/07/2021 128.50p 128.50p 122.03p 123.50p 43243
14/07/2021 127.50p 129.40p 127.50p 128.50p 20000
13/07/2021 127.50p 128.40p 125.05p 127.50p 25707
12/07/2021 132.00p 134.00p 125.00p 127.50p 42643
09/07/2021 133.00p 135.00p 130.00p 134.00p 19410
08/07/2021 138.00p 140.00p 131.00p 140.00p 33588
07/07/2021 138.00p 139.20p 136.10p 138.00p 30994
06/07/2021 138.50p 139.20p 134.61p 138.00p 36530
05/07/2021 138.50p 141.00p 136.00p 138.50p 81134
02/07/2021 135.00p 144.00p 135.00p 138.50p 95067
01/07/2021 127.00p 135.00p 127.00p 135.00p 42697
30/06/2021 128.50p 130.50p 126.00p 127.00p 17563
29/06/2021 124.00p 132.00p 124.00p 128.50p 37482
28/06/2021 119.00p 125.00p 118.70p 123.50p 53829
25/06/2021 119.25p 120.00p 118.00p 118.00p 100486

*Close Price adjusted for both dividends and splits