Destiny Pharma (DEST) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
12/12/2019 41.50p 41.50p 40.00p 41.50p 8489
11/12/2019 41.50p 41.50p 40.00p 41.50p 1234
10/12/2019 41.50p 41.50p 40.33p 41.50p 27275
09/12/2019 41.50p 41.50p 41.50p 41.50p 0
06/12/2019 41.50p 41.50p 41.15p 41.50p 2399
05/12/2019 41.50p 41.50p 41.15p 41.50p 52
04/12/2019 41.50p 41.50p 41.15p 41.50p 3500
03/12/2019 41.50p 41.50p 41.50p 41.50p 0
02/12/2019 41.50p 41.50p 41.25p 41.50p 1500
29/11/2019 40.50p 41.50p 40.50p 41.50p 2939
28/11/2019 40.50p 40.50p 40.50p 40.50p 0
27/11/2019 40.50p 41.24p 40.50p 40.50p 5000
26/11/2019 40.50p 40.50p 39.50p 40.50p 24970
25/11/2019 40.50p 40.50p 40.50p 40.50p 0
22/11/2019 40.50p 41.25p 40.50p 40.50p 3610
21/11/2019 42.00p 42.00p 40.00p 40.50p 0
20/11/2019 42.00p 42.00p 42.00p 42.00p 0
19/11/2019 42.00p 42.25p 41.25p 42.00p 6282
18/11/2019 42.00p 42.00p 41.25p 42.00p 1650
15/11/2019 42.00p 42.34p 41.25p 42.00p 8575
14/11/2019 42.00p 42.00p 42.00p 42.00p 0
13/11/2019 42.00p 43.00p 42.00p 42.00p 1147
12/11/2019 41.50p 42.34p 41.20p 42.00p 10650
11/11/2019 41.50p 43.00p 41.50p 41.50p 86655
08/11/2019 41.50p 41.50p 41.50p 41.50p 0
07/11/2019 41.00p 43.00p 40.00p 41.50p 1690
06/11/2019 41.00p 41.00p 41.00p 41.00p 0
05/11/2019 41.00p 41.00p 41.00p 41.00p 0
04/11/2019 41.00p 41.20p 39.00p 41.00p 9123
01/11/2019 41.00p 41.00p 40.00p 41.00p 500
31/10/2019 41.00p 41.00p 41.00p 41.00p 0
30/10/2019 41.00p 41.00p 39.00p 41.00p 4103
29/10/2019 41.00p 41.00p 41.00p 41.00p 0
28/10/2019 41.00p 41.00p 41.00p 41.00p 0
25/10/2019 41.00p 41.00p 40.00p 41.00p 1250
24/10/2019 41.00p 41.00p 41.00p 41.00p 0
23/10/2019 41.00p 41.00p 39.00p 41.00p 1092
22/10/2019 41.00p 41.00p 41.00p 41.00p 0
21/10/2019 41.00p 41.00p 39.00p 41.00p 1481
18/10/2019 41.00p 41.00p 39.00p 41.00p 1695
17/10/2019 40.50p 41.00p 40.50p 41.00p 0
16/10/2019 41.50p 41.50p 40.00p 40.50p 0
15/10/2019 40.00p 40.45p 40.00p 40.00p 94
14/10/2019 40.00p 40.00p 40.00p 40.00p 5000
11/10/2019 40.00p 40.00p 40.00p 40.00p 0
10/10/2019 39.50p 40.00p 39.50p 40.00p 0
09/10/2019 39.50p 39.50p 39.50p 39.50p 0
08/10/2019 39.50p 39.50p 39.50p 39.50p 0
07/10/2019 39.50p 41.00p 39.50p 39.50p 20696
04/10/2019 39.50p 39.50p 38.00p 39.50p 3666
03/10/2019 39.50p 40.50p 38.00p 39.50p 9681
02/10/2019 39.50p 39.50p 39.50p 39.50p 0
01/10/2019 39.50p 39.50p 38.75p 39.50p 6394
30/09/2019 39.50p 40.75p 39.50p 39.50p 4166
27/09/2019 42.50p 42.50p 38.50p 39.50p 22853
26/09/2019 41.50p 44.75p 41.50p 42.50p 25690
25/09/2019 41.50p 42.90p 41.50p 41.50p 9272
24/09/2019 43.00p 43.00p 41.00p 41.50p 23166
23/09/2019 40.50p 43.00p 40.50p 43.00p 2500
20/09/2019 40.50p 40.50p 40.50p 40.50p 4495
19/09/2019 41.00p 41.00p 40.00p 40.50p 2666
18/09/2019 41.00p 41.00p 41.00p 41.00p 0
17/09/2019 41.50p 41.50p 40.00p 41.00p 2500
16/09/2019 41.50p 43.40p 40.00p 41.50p 12839
13/09/2019 42.00p 42.00p 41.00p 41.50p 0
12/09/2019 41.50p 42.40p 41.00p 42.00p 35092
11/09/2019 41.50p 41.50p 41.50p 41.50p 0
10/09/2019 40.00p 42.00p 39.00p 41.50p 82023
09/09/2019 36.50p 38.50p 36.50p 38.50p 10500
06/09/2019 36.50p 36.80p 36.50p 36.50p 5400
05/09/2019 36.50p 36.50p 36.50p 36.50p 0
04/09/2019 36.50p 36.50p 36.50p 36.50p 0
03/09/2019 36.50p 36.50p 36.50p 36.50p 0
02/09/2019 37.00p 37.00p 33.00p 36.50p 14000
30/08/2019 38.00p 38.00p 36.00p 37.00p 17245
29/08/2019 38.00p 38.00p 37.30p 38.00p 407
28/08/2019 37.50p 38.00p 37.50p 38.00p 3323
27/08/2019 37.00p 38.00p 36.25p 37.50p 23903
23/08/2019 38.50p 38.50p 36.20p 37.00p 38145
22/08/2019 38.50p 39.00p 38.00p 38.50p 9505
21/08/2019 39.00p 39.00p 38.00p 38.50p 26120
20/08/2019 39.50p 44.00p 38.00p 39.00p 182661
19/08/2019 39.50p 42.95p 37.00p 39.50p 250015
16/08/2019 39.50p 40.00p 39.50p 39.50p 1600
15/08/2019 39.00p 40.00p 39.00p 39.50p 24103
14/08/2019 41.00p 41.00p 38.00p 39.00p 150462
13/08/2019 58.50p 58.50p 40.00p 41.50p 19446
12/08/2019 59.50p 59.50p 59.00p 59.00p 4888
09/08/2019 59.50p 59.50p 59.00p 59.50p 1002
08/08/2019 62.75p 62.75p 58.80p 59.50p 14800
07/08/2019 62.75p 62.75p 62.75p 62.75p 0
06/08/2019 62.75p 62.75p 62.75p 62.75p 0
05/08/2019 64.25p 64.25p 61.50p 62.75p 2984
02/08/2019 64.25p 64.25p 64.00p 64.25p 156
01/08/2019 64.25p 64.25p 64.00p 64.25p 4536
31/07/2019 65.00p 65.00p 64.00p 64.25p 4366
30/07/2019 66.50p 66.50p 65.00p 65.00p 1610
29/07/2019 66.50p 66.50p 65.00p 66.50p 5808
26/07/2019 68.00p 68.00p 66.50p 66.50p 15924
25/07/2019 68.00p 68.00p 68.00p 68.00p 0
24/07/2019 68.00p 68.00p 68.00p 68.00p 0
23/07/2019 68.00p 68.00p 67.50p 68.00p 740
22/07/2019 68.00p 68.00p 67.50p 68.00p 1500
19/07/2019 68.00p 68.00p 66.10p 68.00p 497
18/07/2019 68.00p 68.00p 68.00p 68.00p 0
17/07/2019 68.00p 68.00p 67.50p 68.00p 1759
16/07/2019 68.00p 68.00p 66.00p 68.00p 3742
15/07/2019 68.00p 68.00p 68.00p 68.00p 2941
12/07/2019 69.00p 69.00p 68.00p 68.00p 10000
11/07/2019 69.00p 69.00p 69.00p 69.00p 0
10/07/2019 70.50p 70.50p 69.00p 69.00p 4000
09/07/2019 70.50p 71.00p 70.50p 70.50p 190
08/07/2019 74.00p 74.00p 70.00p 70.50p 13036
05/07/2019 74.00p 74.00p 74.00p 74.00p 3362
04/07/2019 74.00p 74.00p 74.00p 74.00p 0
03/07/2019 74.00p 74.00p 74.00p 74.00p 0
02/07/2019 78.50p 78.50p 74.00p 74.00p 16576
01/07/2019 78.50p 78.50p 78.00p 78.50p 2564
28/06/2019 78.50p 78.50p 78.50p 78.50p 0
27/06/2019 78.50p 78.50p 78.00p 78.50p 1021
26/06/2019 78.50p 78.50p 78.00p 78.50p 413
25/06/2019 78.50p 78.50p 78.00p 78.50p 500
24/06/2019 78.50p 78.50p 78.00p 78.50p 5565
21/06/2019 78.50p 78.50p 78.25p 78.50p 2862
20/06/2019 78.50p 78.50p 78.49p 78.50p 2540
19/06/2019 78.50p 78.50p 78.00p 78.50p 9678
18/06/2019 78.50p 78.50p 78.00p 78.50p 7598
17/06/2019 78.50p 78.50p 78.30p 78.50p 7000
14/06/2019 78.50p 78.50p 78.50p 78.50p 0
13/06/2019 78.50p 78.50p 78.50p 78.50p 1000
12/06/2019 78.50p 78.50p 78.50p 78.50p 0
11/06/2019 78.50p 78.50p 78.50p 78.50p 0
10/06/2019 78.50p 78.50p 78.30p 78.50p 2071
07/06/2019 78.50p 78.50p 78.50p 78.50p 1263
06/06/2019 78.50p 78.50p 78.50p 78.50p 0
05/06/2019 78.50p 78.50p 78.50p 78.50p 11055
04/06/2019 78.50p 78.50p 78.50p 78.50p 684
03/06/2019 79.00p 79.00p 78.50p 78.50p 25000
31/05/2019 79.00p 79.00p 79.00p 79.00p 0
30/05/2019 79.00p 79.00p 79.00p 79.00p 0
29/05/2019 79.00p 79.00p 79.00p 79.00p 0
28/05/2019 79.00p 79.70p 79.00p 79.00p 500
24/05/2019 79.00p 79.00p 79.00p 79.00p 0
23/05/2019 80.00p 80.00p 79.00p 79.00p 0
22/05/2019 79.00p 80.00p 78.30p 79.00p 7285
21/05/2019 79.00p 79.00p 78.55p 79.00p 3884
20/05/2019 79.00p 79.70p 79.00p 79.00p 1254
17/05/2019 81.00p 81.00p 79.00p 79.00p 4369
16/05/2019 81.00p 81.00p 81.00p 81.00p 0
15/05/2019 81.00p 81.00p 81.00p 81.00p 0
14/05/2019 81.50p 81.50p 80.00p 81.00p 9850
13/05/2019 81.50p 81.50p 80.00p 80.00p 618
10/05/2019 81.50p 81.50p 80.00p 81.50p 647
09/05/2019 81.50p 82.45p 81.50p 81.50p 647
08/05/2019 81.50p 81.50p 80.75p 81.50p 250
07/05/2019 81.50p 81.50p 81.50p 81.50p 0
03/05/2019 81.00p 82.50p 80.60p 81.50p 10963
02/05/2019 81.00p 81.50p 81.00p 81.00p 608
01/05/2019 81.00p 81.50p 80.40p 81.00p 2449
30/04/2019 81.50p 82.00p 80.50p 81.00p 7700
29/04/2019 81.50p 81.50p 80.66p 81.50p 2041
26/04/2019 81.50p 81.50p 80.00p 81.50p 11629
25/04/2019 81.50p 82.89p 80.10p 81.50p 3600
24/04/2019 81.50p 81.50p 80.00p 81.50p 3115
23/04/2019 84.00p 85.00p 81.50p 81.50p 19879
18/04/2019 84.00p 84.00p 84.00p 84.00p 25000
17/04/2019 84.00p 85.00p 83.62p 84.00p 4420
16/04/2019 84.00p 84.00p 84.00p 84.00p 0
15/04/2019 84.00p 84.00p 83.60p 84.00p 383
12/04/2019 84.00p 85.00p 83.60p 84.00p 1678
11/04/2019 84.00p 85.00p 83.50p 84.00p 3935
10/04/2019 84.00p 85.00p 84.00p 84.00p 3963
09/04/2019 84.00p 85.00p 84.00p 84.00p 1846
08/04/2019 83.00p 85.00p 83.00p 84.00p 11701
05/04/2019 83.00p 83.00p 83.00p 83.00p 0
04/04/2019 83.00p 83.00p 83.00p 83.00p 0
03/04/2019 83.00p 83.90p 83.00p 83.00p 3575
02/04/2019 83.00p 83.00p 83.00p 83.00p 0
01/04/2019 83.00p 84.00p 82.51p 83.00p 96204
29/03/2019 83.00p 84.00p 83.00p 83.00p 10221
28/03/2019 83.00p 83.00p 83.00p 83.00p 500
27/03/2019 83.00p 83.00p 82.00p 83.00p 134576
26/03/2019 82.50p 82.50p 82.50p 82.50p 0
25/03/2019 82.00p 84.00p 81.00p 82.50p 10755
22/03/2019 78.50p 83.00p 78.50p 82.00p 26431
21/03/2019 78.50p 80.00p 78.00p 78.50p 4120
20/03/2019 78.50p 80.00p 77.90p 78.50p 16102
19/03/2019 78.50p 80.00p 77.90p 78.50p 14215
18/03/2019 75.50p 80.00p 75.50p 78.50p 32157
15/03/2019 71.00p 77.00p 71.00p 75.50p 60026
14/03/2019 70.50p 71.00p 70.50p 71.00p 13876
13/03/2019 70.50p 71.00p 70.00p 70.50p 3472
12/03/2019 73.00p 73.90p 70.00p 70.50p 26194
11/03/2019 73.00p 73.00p 72.00p 73.00p 1000
08/03/2019 73.50p 74.00p 73.00p 73.00p 1351
07/03/2019 77.00p 77.00p 72.50p 73.50p 14656
06/03/2019 78.50p 78.50p 78.50p 78.50p 0
05/03/2019 78.50p 78.50p 78.50p 78.50p 0
04/03/2019 79.00p 79.00p 77.00p 78.50p 4766
01/03/2019 78.50p 79.00p 78.50p 79.00p 3000

*Close Price adjusted for both dividends and splits