Destiny Pharma (DEST) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
24/06/2021 119.25p 119.25p 118.50p 119.25p 2227
23/06/2021 121.00p 121.00p 118.00p 119.25p 22160
22/06/2021 126.50p 126.50p 118.00p 121.00p 40342
21/06/2021 127.00p 129.00p 125.00p 126.50p 6950
18/06/2021 128.00p 128.00p 127.00p 128.00p 9799
17/06/2021 128.75p 129.00p 127.00p 127.25p 23481
16/06/2021 130.25p 130.25p 128.00p 128.75p 20027
15/06/2021 132.50p 133.00p 130.00p 130.25p 37222
14/06/2021 134.50p 135.00p 132.00p 132.50p 32112
11/06/2021 132.00p 136.50p 125.00p 134.50p 78509
10/06/2021 148.25p 148.25p 120.00p 132.00p 920881
09/06/2021 152.50p 152.50p 147.77p 148.25p 69613
08/06/2021 152.00p 153.50p 150.00p 152.50p 33355
07/06/2021 152.00p 152.40p 150.00p 152.00p 36585
04/06/2021 152.50p 152.50p 147.15p 150.50p 51542
03/06/2021 152.50p 153.25p 150.13p 152.50p 35619
02/06/2021 155.00p 162.20p 147.65p 150.00p 160136
01/06/2021 138.50p 148.00p 138.50p 146.50p 77523
31/05/2021 129.50p 140.00p 127.50p 140.00p 95371
28/05/2021 129.50p 140.00p 127.50p 140.00p 95371
27/05/2021 128.50p 129.50p 125.10p 129.50p 11459
26/05/2021 130.50p 132.00p 127.00p 128.50p 37368
25/05/2021 131.50p 134.00p 127.50p 130.50p 16177
24/05/2021 132.50p 135.00p 130.00p 131.50p 15947
21/05/2021 133.50p 135.00p 130.00p 132.50p 8031
20/05/2021 136.50p 137.60p 130.00p 133.50p 26548
19/05/2021 137.50p 138.60p 135.00p 136.50p 14848
18/05/2021 138.50p 140.00p 135.00p 137.50p 25904
17/05/2021 142.50p 142.50p 135.00p 135.00p 31799
14/05/2021 141.50p 144.40p 138.00p 142.50p 37099
13/05/2021 142.50p 142.50p 138.25p 141.50p 11333
12/05/2021 142.50p 144.80p 140.00p 143.00p 26680
11/05/2021 146.50p 147.50p 140.00p 140.00p 44507
10/05/2021 142.50p 148.30p 142.00p 147.50p 91369
07/05/2021 139.50p 143.40p 137.00p 142.50p 24321
06/05/2021 139.50p 142.00p 134.55p 139.50p 42635
05/05/2021 144.50p 145.00p 137.00p 139.50p 85728
04/05/2021 144.50p 145.00p 144.00p 144.50p 8666
03/05/2021 151.50p 151.50p 144.00p 145.50p 19215
30/04/2021 151.50p 151.50p 144.00p 145.50p 19215
29/04/2021 149.00p 150.00p 146.00p 150.00p 36311
28/04/2021 152.50p 152.50p 148.90p 149.00p 19416
27/04/2021 155.00p 157.00p 150.00p 152.50p 46281
26/04/2021 157.50p 160.00p 150.00p 155.00p 110275
23/04/2021 157.50p 159.40p 155.00p 157.50p 15185
22/04/2021 162.50p 165.00p 154.50p 157.50p 67265
21/04/2021 162.50p 163.90p 160.00p 162.50p 18317
20/04/2021 164.50p 166.00p 160.00p 162.50p 14411
19/04/2021 167.50p 168.90p 162.00p 164.50p 22795
16/04/2021 171.50p 171.50p 164.47p 167.50p 37921
15/04/2021 169.00p 175.00p 169.00p 171.50p 124263
14/04/2021 174.00p 174.00p 165.00p 165.00p 120065
13/04/2021 170.50p 177.70p 168.10p 173.00p 87716
12/04/2021 169.00p 176.70p 167.10p 170.50p 110387
09/04/2021 159.00p 171.00p 158.00p 170.00p 72547
08/04/2021 159.50p 162.00p 153.00p 159.00p 66274
07/04/2021 170.50p 170.50p 158.00p 160.00p 98143
06/04/2021 173.50p 175.00p 160.00p 170.50p 139210
05/04/2021 168.00p 177.00p 166.00p 175.00p 92336
02/04/2021 168.00p 177.00p 166.00p 175.00p 92336
01/04/2021 168.00p 177.00p 166.00p 175.00p 92336
31/03/2021 172.50p 174.75p 164.00p 167.00p 106606
30/03/2021 193.50p 197.00p 168.50p 180.00p 149563
29/03/2021 175.00p 250.00p 175.00p 187.00p 550236
26/03/2021 146.50p 162.65p 146.00p 159.50p 165442
25/03/2021 146.50p 152.00p 145.10p 146.50p 35917
24/03/2021 150.50p 150.50p 145.00p 146.50p 20177
23/03/2021 151.00p 154.00p 149.00p 150.50p 26260
22/03/2021 154.50p 161.00p 147.66p 153.00p 98712
19/03/2021 153.00p 161.00p 153.00p 154.50p 100493
18/03/2021 145.50p 157.85p 143.60p 153.00p 105341
17/03/2021 141.50p 148.00p 137.00p 145.50p 66022
16/03/2021 129.50p 145.00p 129.50p 143.00p 106040
15/03/2021 113.50p 133.00p 113.50p 133.00p 97380
12/03/2021 107.50p 115.00p 105.00p 115.00p 26949
11/03/2021 102.50p 110.00p 100.13p 107.50p 43257
10/03/2021 102.50p 110.00p 100.00p 102.50p 64100
09/03/2021 105.00p 107.50p 100.10p 104.00p 33698
08/03/2021 105.50p 112.00p 104.25p 105.00p 50527
05/03/2021 106.00p 110.00p 103.00p 105.50p 20972
04/03/2021 109.50p 109.60p 104.10p 106.00p 52881
03/03/2021 115.50p 116.88p 108.25p 109.50p 91832
02/03/2021 115.50p 117.50p 113.13p 115.50p 17249
01/03/2021 115.50p 119.00p 113.01p 116.00p 14802
26/02/2021 115.50p 117.50p 112.00p 115.50p 16339
25/02/2021 115.50p 118.00p 113.00p 115.50p 18090
24/02/2021 119.50p 119.85p 112.00p 115.50p 36411
23/02/2021 119.50p 121.00p 115.50p 119.50p 10687
22/02/2021 120.00p 124.00p 116.45p 119.50p 33325
19/02/2021 122.50p 124.88p 117.10p 120.00p 33419
18/02/2021 121.50p 125.00p 119.13p 122.00p 21807
17/02/2021 120.50p 123.40p 119.10p 121.50p 60265
16/02/2021 126.00p 128.00p 118.50p 122.00p 51781
15/02/2021 125.50p 133.00p 125.10p 126.00p 74508
12/02/2021 124.50p 128.00p 122.10p 125.50p 17950
11/02/2021 124.50p 128.00p 120.00p 124.50p 47342
10/02/2021 116.50p 129.90p 115.25p 127.00p 75352
09/02/2021 110.50p 118.00p 110.50p 116.00p 26685
08/02/2021 112.50p 115.00p 106.10p 112.00p 45061
05/02/2021 115.00p 117.00p 108.00p 115.00p 61788
04/02/2021 116.50p 116.99p 111.67p 114.00p 48341
03/02/2021 116.00p 122.30p 115.00p 118.00p 26349
02/02/2021 115.50p 118.00p 108.30p 115.00p 33383
01/02/2021 115.50p 117.70p 113.00p 115.50p 19137
29/01/2021 109.50p 117.70p 106.00p 115.50p 56029
28/01/2021 119.00p 125.00p 110.00p 113.00p 58767
27/01/2021 120.00p 125.00p 116.00p 119.00p 76250
26/01/2021 123.50p 127.00p 118.35p 120.00p 72971
25/01/2021 113.50p 127.00p 112.60p 123.50p 112969
22/01/2021 112.50p 114.90p 110.60p 112.50p 75067
21/01/2021 105.50p 117.00p 100.00p 113.00p 100070
20/01/2021 112.50p 112.50p 103.00p 103.00p 88588
19/01/2021 124.50p 125.40p 108.00p 112.50p 178194
18/01/2021 124.50p 137.00p 123.00p 124.50p 175885
15/01/2021 112.50p 127.30p 110.50p 124.50p 193668
14/01/2021 104.50p 115.90p 104.50p 112.50p 185581
13/01/2021 100.50p 109.00p 100.50p 104.50p 98315
12/01/2021 99.00p 102.00p 96.00p 100.00p 98354
11/01/2021 90.00p 99.10p 90.00p 97.00p 176331
08/01/2021 94.00p 99.00p 88.10p 90.00p 93684
07/01/2021 89.00p 104.83p 89.00p 94.00p 208081
06/01/2021 76.50p 90.00p 76.50p 89.00p 240099
05/01/2021 71.00p 78.00p 71.00p 76.50p 201386
04/01/2021 68.50p 73.87p 66.00p 69.00p 96034
01/01/2021 70.50p 70.99p 67.00p 68.50p 30305
31/12/2020 70.50p 70.99p 67.00p 68.50p 30305
30/12/2020 68.50p 71.40p 68.00p 70.50p 29197
29/12/2020 66.50p 68.60p 65.10p 68.50p 63969
28/12/2020 66.50p 67.70p 66.00p 66.50p 21
25/12/2020 66.50p 67.70p 66.00p 66.50p 21
24/12/2020 66.50p 67.70p 66.00p 66.50p 21
23/12/2020 66.50p 67.70p 65.00p 67.00p 8889
22/12/2020 66.50p 68.50p 65.00p 66.50p 26048
21/12/2020 66.50p 67.50p 63.10p 65.00p 52508
18/12/2020 65.50p 66.90p 63.00p 66.50p 34000
17/12/2020 65.50p 67.50p 64.00p 65.50p 20108
16/12/2020 63.00p 65.50p 63.00p 65.50p 104195
15/12/2020 62.00p 65.94p 62.00p 63.00p 99255
14/12/2020 62.00p 63.00p 61.10p 62.00p 3947
11/12/2020 62.00p 62.80p 60.00p 62.00p 23404
10/12/2020 61.50p 62.80p 61.00p 62.00p 54403
09/12/2020 61.50p 61.90p 61.10p 61.50p 14592
08/12/2020 64.00p 64.00p 61.50p 61.50p 88341
07/12/2020 66.00p 67.92p 64.00p 66.00p 30574
04/12/2020 66.00p 66.40p 64.18p 66.00p 8251
03/12/2020 66.00p 66.40p 64.00p 66.00p 51456
02/12/2020 64.00p 67.00p 64.00p 67.00p 36322
01/12/2020 65.00p 67.00p 63.00p 67.00p 147803
01/12/2020 65.00p 67.00p 63.00p 67.00p 147803
30/11/2020 62.00p 65.00p 61.25p 65.00p 448002
27/11/2020 62.00p 62.90p 61.00p 62.00p 162600
26/11/2020 64.50p 68.00p 61.10p 62.00p 349522
25/11/2020 64.50p 66.00p 63.00p 64.50p 24882
24/11/2020 64.00p 64.75p 63.00p 64.50p 13316
23/11/2020 63.50p 64.70p 63.00p 64.00p 42637
20/11/2020 67.00p 67.50p 60.90p 63.50p 48610
19/11/2020 67.50p 68.00p 66.00p 67.00p 13911
18/11/2020 68.00p 68.25p 66.00p 67.50p 17122
17/11/2020 68.00p 69.00p 66.70p 68.00p 29009
16/11/2020 68.50p 70.00p 67.10p 68.00p 37159
13/11/2020 66.50p 69.90p 65.01p 68.50p 68775
12/11/2020 67.50p 69.90p 65.00p 66.50p 79701
10/11/2020 71.00p 79.84p 63.00p 64.50p 180008
09/11/2020 95.00p 97.00p 66.80p 69.00p 101274
06/11/2020 97.00p 100.00p 93.00p 100.00p 9151
05/11/2020 97.00p 99.40p 94.60p 97.00p 4868
04/11/2020 105.00p 107.00p 94.56p 97.00p 34361
03/11/2020 105.00p 107.60p 102.00p 105.00p 9603
02/11/2020 101.50p 108.00p 98.00p 105.00p 44625
30/10/2020 89.00p 104.00p 89.00p 101.50p 38580
29/10/2020 91.50p 93.00p 85.08p 89.00p 16563
28/10/2020 100.50p 101.50p 90.00p 91.50p 42756
27/10/2020 107.50p 109.00p 100.00p 100.00p 48220
26/10/2020 88.00p 114.00p 88.00p 107.50p 124324
23/10/2020 83.50p 95.00p 83.50p 88.00p 86873
22/10/2020 77.00p 85.00p 76.01p 83.50p 56403
21/10/2020 78.00p 79.00p 76.45p 77.00p 23118
20/10/2020 74.50p 83.00p 74.50p 78.00p 101920
19/10/2020 73.00p 75.00p 73.00p 73.50p 17597
16/10/2020 71.50p 74.90p 70.77p 73.00p 35508
15/10/2020 71.50p 72.90p 70.35p 71.50p 18133
14/10/2020 75.50p 75.50p 69.44p 71.50p 53492
13/10/2020 72.50p 75.50p 70.00p 75.50p 41722
12/10/2020 72.50p 75.00p 71.55p 72.50p 14725
09/10/2020 80.00p 81.40p 73.15p 75.00p 42460
08/10/2020 78.00p 85.00p 72.29p 83.50p 169291
07/10/2020 65.00p 79.00p 65.00p 78.00p 195164
06/10/2020 58.00p 67.00p 58.00p 65.00p 76010
05/10/2020 55.00p 59.00p 55.00p 58.00p 23348
02/10/2020 55.00p 58.14p 55.00p 55.00p 9915
01/10/2020 55.50p 57.90p 55.50p 55.50p 1650
30/09/2020 55.50p 57.40p 55.00p 55.50p 18923
29/09/2020 57.50p 58.62p 55.50p 55.50p 38589
28/09/2020 55.50p 58.62p 54.00p 57.50p 37840
25/09/2020 55.50p 57.00p 54.62p 55.50p 10936
24/09/2020 56.50p 58.00p 54.62p 55.50p 14535
23/09/2020 56.50p 58.37p 56.50p 56.50p 4288
22/09/2020 57.00p 58.50p 54.29p 56.50p 17315
21/09/2020 61.50p 61.50p 55.10p 57.00p 51019
18/09/2020 61.50p 61.50p 60.00p 61.50p 24146

*Close Price adjusted for both dividends and splits