Destiny Pharma (DEST) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
17/09/2020 58.00p 63.00p 58.00p 63.00p 76150
16/09/2020 61.50p 62.00p 58.00p 58.00p 48615
15/09/2020 57.00p 62.50p 57.00p 61.50p 135615
14/09/2020 54.00p 57.70p 53.50p 57.00p 63191
11/09/2020 55.50p 55.50p 53.40p 54.00p 26032
10/09/2020 55.50p 56.00p 54.00p 55.50p 31651
09/09/2020 58.00p 59.00p 54.10p 55.50p 69459
08/09/2020 59.00p 59.40p 53.90p 58.00p 178814
07/09/2020 53.00p 60.00p 53.00p 59.00p 525665
04/09/2020 48.50p 50.00p 47.00p 49.00p 18319
03/09/2020 48.50p 48.50p 48.50p 48.50p 0
02/09/2020 48.50p 49.50p 47.00p 48.50p 3426
01/09/2020 48.50p 50.00p 47.00p 48.50p 18000
31/08/2020 48.50p 50.00p 47.00p 48.50p 85359
28/08/2020 48.50p 50.00p 47.00p 48.50p 85359
27/08/2020 49.00p 49.00p 47.00p 48.50p 21891
26/08/2020 48.50p 50.00p 48.50p 49.00p 7500
25/08/2020 49.00p 49.00p 47.00p 48.50p 12623
24/08/2020 49.00p 50.40p 47.00p 49.00p 19533
21/08/2020 49.00p 49.00p 47.00p 49.00p 676
20/08/2020 49.00p 50.39p 47.00p 49.00p 12139
19/08/2020 49.00p 51.40p 47.00p 49.00p 26703
18/08/2020 50.00p 51.00p 48.10p 49.00p 41145
17/08/2020 45.10p 51.00p 45.10p 50.00p 139532
14/08/2020 45.10p 45.15p 43.80p 45.10p 26519
13/08/2020 45.50p 46.20p 43.60p 45.10p 83550
12/08/2020 45.50p 46.50p 44.00p 45.50p 26858
11/08/2020 46.50p 52.00p 43.60p 45.50p 231060
10/08/2020 45.50p 46.90p 43.00p 44.00p 80574
07/08/2020 45.00p 46.44p 44.00p 45.50p 52315
06/08/2020 46.00p 46.90p 44.10p 45.00p 83044
05/08/2020 45.50p 47.25p 44.00p 46.00p 138561
04/08/2020 41.50p 46.00p 40.40p 45.50p 156125
03/08/2020 34.50p 44.00p 34.15p 41.50p 324130
31/07/2020 30.00p 35.00p 30.00p 34.50p 112445
30/07/2020 30.50p 31.80p 30.50p 30.50p 23613
29/07/2020 30.50p 32.00p 29.50p 30.50p 47676
28/07/2020 30.50p 32.00p 29.50p 30.50p 29783
27/07/2020 30.50p 32.00p 29.50p 30.50p 132853
24/07/2020 31.00p 31.70p 29.10p 31.00p 34153
23/07/2020 31.00p 31.70p 31.00p 31.00p 24138
22/07/2020 32.50p 32.84p 30.00p 31.00p 29228
21/07/2020 32.50p 32.85p 31.00p 32.50p 17067
20/07/2020 34.00p 34.00p 31.00p 32.50p 24143
17/07/2020 34.00p 34.15p 33.05p 34.00p 3949
16/07/2020 35.00p 35.30p 34.00p 34.00p 14589
15/07/2020 35.00p 35.50p 34.02p 35.00p 18712
14/07/2020 35.50p 35.50p 35.00p 35.00p 2107
13/07/2020 36.50p 36.60p 35.00p 35.50p 9076
10/07/2020 36.50p 36.50p 36.00p 36.50p 2317
09/07/2020 36.50p 36.60p 36.50p 36.50p 1500
08/07/2020 37.00p 37.00p 35.50p 36.50p 14475
07/07/2020 36.50p 37.00p 35.50p 37.00p 9154
06/07/2020 37.00p 37.70p 35.00p 36.50p 11718
03/07/2020 37.50p 37.70p 36.00p 37.00p 24088
02/07/2020 37.50p 37.50p 37.50p 37.50p 0
01/07/2020 37.50p 38.00p 37.50p 37.50p 3408
30/06/2020 37.00p 38.00p 37.00p 37.50p 11500
29/06/2020 37.00p 37.35p 37.00p 37.00p 10000
26/06/2020 37.00p 37.00p 36.00p 37.00p 10000
25/06/2020 37.00p 37.80p 36.00p 37.00p 16754
24/06/2020 39.00p 39.00p 36.10p 37.00p 20334
23/06/2020 39.00p 39.00p 38.00p 39.00p 4546
22/06/2020 39.50p 39.70p 38.16p 39.00p 17250
19/06/2020 39.50p 40.75p 38.16p 39.50p 7398
18/06/2020 39.50p 40.75p 38.16p 39.50p 8948
17/06/2020 40.50p 42.00p 38.15p 39.50p 4318
16/06/2020 40.50p 41.14p 39.00p 40.50p 10941
15/06/2020 40.50p 40.50p 39.00p 40.50p 3078
12/06/2020 39.50p 40.50p 39.50p 40.50p 22720
11/06/2020 40.50p 41.14p 39.00p 39.50p 26784
10/06/2020 39.50p 43.16p 38.00p 40.50p 134692
09/06/2020 40.00p 42.00p 38.00p 39.50p 32718
08/06/2020 38.50p 40.00p 38.00p 39.00p 29160
05/06/2020 35.50p 39.90p 35.15p 38.50p 51704
04/06/2020 35.50p 35.90p 35.15p 35.50p 12239
03/06/2020 35.50p 36.00p 35.00p 35.50p 33366
02/06/2020 35.50p 35.90p 35.00p 35.50p 6973
01/06/2020 35.00p 35.90p 35.00p 35.50p 25523
29/05/2020 35.00p 35.40p 34.00p 35.00p 13357
28/05/2020 35.50p 35.90p 34.00p 35.00p 14660
27/05/2020 36.00p 36.00p 35.00p 35.50p 15573
26/05/2020 37.00p 37.00p 35.00p 36.00p 27760
25/05/2020 37.00p 37.50p 36.00p 37.00p 5317
22/05/2020 37.00p 37.50p 36.00p 37.00p 5317
21/05/2020 37.00p 37.60p 36.00p 37.00p 8945
20/05/2020 37.00p 37.98p 36.20p 37.00p 3151
19/05/2020 37.00p 38.00p 36.00p 37.00p 21884
18/05/2020 34.50p 37.80p 34.50p 37.00p 57957
15/05/2020 32.50p 35.50p 32.50p 34.50p 64110
14/05/2020 32.50p 33.95p 32.30p 32.50p 52610
13/05/2020 35.00p 35.00p 32.00p 32.50p 78907
12/05/2020 35.50p 35.75p 34.00p 35.00p 33593
11/05/2020 37.00p 37.25p 35.00p 35.50p 78446
08/05/2020 38.50p 38.50p 36.00p 37.00p 86145
07/05/2020 38.50p 38.50p 36.00p 37.00p 86145
06/05/2020 41.00p 41.00p 38.00p 38.50p 56670
05/05/2020 41.00p 42.00p 40.10p 41.00p 65165
04/05/2020 39.50p 45.00p 39.50p 41.00p 226891
01/05/2020 39.50p 40.70p 38.00p 39.50p 186207
30/04/2020 45.00p 48.00p 38.20p 39.50p 568896
29/04/2020 38.00p 47.50p 36.10p 44.00p 888334
28/04/2020 36.00p 39.00p 35.15p 38.00p 71037
27/04/2020 35.50p 36.50p 35.00p 36.00p 40315
24/04/2020 35.00p 35.75p 35.00p 35.50p 7324
23/04/2020 34.50p 36.00p 34.50p 35.00p 13586
22/04/2020 34.50p 36.00p 34.50p 34.50p 532
21/04/2020 35.50p 35.50p 34.00p 34.50p 2500
20/04/2020 36.50p 37.00p 34.00p 35.50p 39912
17/04/2020 33.50p 40.00p 33.50p 36.50p 158753
16/04/2020 33.00p 35.00p 31.50p 33.50p 59114
15/04/2020 34.00p 34.00p 31.00p 33.00p 43340
14/04/2020 31.50p 37.00p 31.00p 34.00p 65007
13/04/2020 32.00p 32.00p 31.00p 31.50p 2000
10/04/2020 32.00p 32.00p 31.00p 31.50p 2000
09/04/2020 32.00p 32.00p 31.00p 31.50p 2000
08/04/2020 32.00p 32.00p 31.00p 32.00p 2324
07/04/2020 32.00p 32.00p 31.00p 32.00p 6829
06/04/2020 32.00p 32.00p 31.00p 32.00p 19673
03/04/2020 32.00p 32.00p 31.00p 32.00p 10549
02/04/2020 32.00p 32.00p 31.00p 32.00p 8330
01/04/2020 32.50p 33.00p 32.00p 32.00p 643
31/03/2020 32.50p 32.50p 32.00p 32.50p 8085
30/03/2020 32.50p 32.50p 32.50p 32.50p 0
27/03/2020 32.50p 32.50p 32.50p 32.50p 0
26/03/2020 32.50p 32.50p 32.00p 32.50p 34
25/03/2020 32.50p 32.50p 32.00p 32.50p 8421
24/03/2020 33.50p 33.50p 32.00p 32.50p 6465
23/03/2020 33.50p 33.50p 33.50p 33.50p 0
20/03/2020 34.50p 34.50p 33.50p 33.50p 5000
19/03/2020 34.50p 34.50p 34.00p 34.50p 5500
18/03/2020 34.50p 34.50p 34.00p 34.50p 1470
17/03/2020 35.00p 35.00p 34.00p 34.50p 18120
16/03/2020 35.50p 35.50p 35.00p 35.00p 3031
13/03/2020 35.50p 35.50p 35.50p 35.50p 0
12/03/2020 35.50p 35.50p 35.00p 35.50p 1550
11/03/2020 35.50p 35.50p 35.00p 35.50p 4743
10/03/2020 35.50p 35.50p 35.00p 35.50p 5007
09/03/2020 35.50p 35.50p 35.50p 35.50p 0
06/03/2020 35.50p 35.50p 35.00p 35.50p 5214
05/03/2020 35.50p 35.50p 35.50p 35.50p 0
04/03/2020 35.50p 35.50p 35.00p 35.50p 6428
03/03/2020 35.50p 35.50p 35.00p 35.50p 4057
02/03/2020 35.50p 35.60p 35.00p 35.50p 20219
28/02/2020 35.50p 35.50p 35.00p 35.50p 3582
27/02/2020 35.50p 36.00p 35.50p 35.50p 0
26/02/2020 36.50p 36.50p 35.00p 36.00p 12545
25/02/2020 36.50p 36.50p 36.50p 36.50p 0
24/02/2020 36.50p 36.75p 36.00p 36.50p 3721
21/02/2020 37.50p 37.50p 36.25p 36.50p 18498
20/02/2020 37.50p 37.50p 37.00p 37.50p 1982
19/02/2020 37.50p 37.50p 37.50p 37.50p 0
18/02/2020 37.50p 37.50p 37.50p 37.50p 0
17/02/2020 37.50p 37.50p 37.00p 37.50p 246
14/02/2020 37.50p 37.50p 37.50p 37.50p 0
13/02/2020 37.50p 37.50p 37.00p 37.50p 490
12/02/2020 37.50p 37.80p 37.00p 37.50p 13754
11/02/2020 37.50p 38.00p 37.00p 37.50p 16315
10/02/2020 37.50p 37.85p 37.00p 37.50p 19861
07/02/2020 37.50p 37.50p 37.15p 37.50p 6482
06/02/2020 37.50p 37.50p 37.50p 37.50p 0
05/02/2020 37.50p 37.90p 37.50p 37.50p 19373
04/02/2020 37.50p 37.90p 37.50p 37.50p 7343
03/02/2020 40.50p 40.50p 37.00p 37.50p 2911
31/01/2020 40.00p 40.50p 40.00p 40.50p 1000
30/01/2020 41.50p 41.72p 38.50p 39.00p 18500
29/01/2020 41.50p 42.00p 41.50p 41.50p 1929
28/01/2020 41.50p 41.75p 41.50p 41.50p 574
27/01/2020 41.50p 41.50p 41.00p 41.50p 5298
24/01/2020 42.50p 42.70p 41.15p 41.50p 15215
23/01/2020 42.50p 42.70p 42.00p 42.50p 1589
22/01/2020 44.00p 44.00p 42.50p 42.50p 8489
21/01/2020 44.00p 44.00p 43.00p 44.00p 37
20/01/2020 45.00p 45.44p 43.00p 44.00p 24401
17/01/2020 42.00p 43.50p 42.00p 43.50p 94523
16/01/2020 42.00p 43.00p 42.00p 42.00p 1832
15/01/2020 42.00p 43.00p 42.00p 42.00p 2936
14/01/2020 42.00p 42.00p 42.00p 42.00p 0
13/01/2020 42.00p 43.00p 41.01p 42.00p 14985
10/01/2020 42.00p 43.00p 41.00p 42.00p 5000
09/01/2020 42.50p 44.00p 42.00p 42.00p 614
08/01/2020 43.00p 43.50p 42.50p 42.50p 4648
07/01/2020 41.50p 43.00p 41.50p 43.00p 13244
06/01/2020 44.00p 44.00p 41.50p 41.50p 500
03/01/2020 44.00p 44.65p 44.00p 44.00p 26226
02/01/2020 43.00p 45.00p 43.00p 44.00p 24344
01/01/2020 44.00p 44.45p 43.00p 43.00p 22871
31/12/2019 44.00p 44.45p 43.00p 43.00p 22871
30/12/2019 43.00p 44.24p 43.00p 44.00p 94129
27/12/2019 42.50p 43.00p 42.50p 43.00p 7200
26/12/2019 42.50p 42.50p 42.20p 42.50p 2500
25/12/2019 42.50p 42.50p 42.20p 42.50p 2500
24/12/2019 42.50p 42.50p 42.20p 42.50p 2500
23/12/2019 43.00p 43.00p 42.00p 42.50p 16436
20/12/2019 43.00p 43.00p 43.00p 43.00p 0
19/12/2019 43.00p 43.00p 42.00p 43.00p 23259
18/12/2019 43.00p 43.00p 42.40p 43.00p 17216
17/12/2019 41.50p 43.00p 40.00p 43.00p 49858
16/12/2019 41.50p 41.50p 40.79p 41.50p 20039
13/12/2019 41.50p 41.50p 40.85p 41.50p 5000

*Close Price adjusted for both dividends and splits