Destiny Pharma (DEST) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
28/02/2019 79.00p 79.50p 79.00p 79.00p 2506
27/02/2019 79.00p 79.50p 79.00p 79.00p 2250
26/02/2019 80.00p 80.00p 78.00p 79.00p 2000
25/02/2019 80.00p 80.00p 80.00p 80.00p 0
22/02/2019 80.00p 80.00p 80.00p 80.00p 0
21/02/2019 83.00p 83.00p 79.50p 80.00p 22615
20/02/2019 83.00p 83.00p 81.44p 83.00p 454
19/02/2019 83.00p 83.00p 81.25p 83.00p 7500
18/02/2019 83.00p 85.00p 81.00p 83.00p 8046
15/02/2019 79.00p 83.00p 79.00p 83.00p 26120
14/02/2019 79.00p 79.00p 78.00p 79.00p 205
13/02/2019 79.00p 79.00p 78.00p 79.00p 2000
12/02/2019 77.70p 79.75p 77.70p 79.00p 17500
11/02/2019 77.50p 78.00p 77.00p 77.70p 5907
08/02/2019 77.50p 78.00p 77.50p 77.50p 1138
07/02/2019 78.50p 80.00p 77.00p 77.50p 12707
06/02/2019 81.00p 81.00p 78.00p 78.50p 15799
05/02/2019 81.00p 81.40p 81.00p 81.00p 10000
04/02/2019 81.00p 81.40p 79.00p 81.00p 7270
01/02/2019 80.00p 82.00p 79.50p 81.00p 31727
31/01/2019 76.00p 83.00p 75.50p 80.00p 83667
30/01/2019 71.50p 76.00p 71.50p 76.00p 42848
29/01/2019 74.50p 76.00p 71.50p 71.50p 6853
28/01/2019 75.00p 77.00p 74.50p 74.50p 8730
25/01/2019 69.50p 75.00p 67.00p 74.00p 36307
24/01/2019 64.00p 68.34p 64.00p 65.50p 21567
23/01/2019 64.00p 64.00p 64.00p 64.00p 0
22/01/2019 64.00p 65.00p 64.00p 64.00p 9180
21/01/2019 64.00p 64.00p 64.00p 64.00p 0
18/01/2019 64.00p 64.00p 64.00p 64.00p 0
17/01/2019 64.00p 64.00p 63.15p 64.00p 8594
16/01/2019 64.00p 64.50p 64.00p 64.00p 4740
15/01/2019 64.00p 64.00p 64.00p 64.00p 0
14/01/2019 64.00p 64.00p 64.00p 64.00p 0
11/01/2019 64.00p 64.00p 63.00p 64.00p 2000
10/01/2019 64.00p 64.00p 63.25p 64.00p 12922
09/01/2019 64.00p 64.00p 64.00p 64.00p 0
08/01/2019 64.00p 64.00p 64.00p 64.00p 0
07/01/2019 64.00p 65.00p 63.50p 64.00p 17563
04/01/2019 63.50p 64.00p 63.00p 64.00p 7922
03/01/2019 63.50p 63.50p 63.00p 63.50p 3358
02/01/2019 62.00p 63.50p 62.00p 63.50p 477
31/12/2018 62.00p 63.00p 61.00p 62.00p 3317
28/12/2018 62.00p 62.00p 62.00p 62.00p 0
27/12/2018 62.00p 63.00p 62.00p 62.00p 1793
24/12/2018 61.50p 63.00p 61.50p 61.50p 3944
21/12/2018 61.50p 63.00p 61.50p 61.50p 1262
20/12/2018 63.50p 63.50p 61.00p 61.50p 41433
19/12/2018 66.50p 66.50p 63.00p 64.00p 4500
18/12/2018 67.50p 67.50p 66.50p 66.50p 3992
17/12/2018 70.50p 70.50p 65.00p 67.50p 25500
14/12/2018 70.50p 70.50p 69.70p 70.50p 1417
13/12/2018 70.50p 70.50p 70.50p 70.50p 0
12/12/2018 70.50p 70.50p 70.50p 70.50p 0
11/12/2018 70.50p 70.50p 70.50p 70.50p 0
10/12/2018 70.50p 70.50p 70.50p 70.50p 0
07/12/2018 70.50p 70.50p 68.50p 70.50p 0
06/12/2018 68.50p 68.50p 68.20p 68.50p 733
05/12/2018 70.00p 70.00p 68.25p 68.50p 2000
04/12/2018 70.00p 70.00p 70.00p 70.00p 0
03/12/2018 70.00p 70.00p 69.70p 70.00p 6000
30/11/2018 68.50p 68.50p 68.50p 68.50p 0
29/11/2018 68.50p 68.50p 67.00p 68.50p 10000
28/11/2018 68.50p 68.50p 68.50p 68.50p 0
27/11/2018 68.50p 68.50p 68.50p 68.50p 0
26/11/2018 68.50p 68.50p 67.00p 68.50p 738
23/11/2018 68.50p 68.50p 67.00p 68.50p 1946
22/11/2018 68.50p 68.50p 67.00p 68.50p 6949
21/11/2018 71.50p 71.50p 67.00p 68.50p 84200
20/11/2018 71.50p 71.50p 71.50p 71.50p 138
19/11/2018 72.50p 72.50p 70.00p 71.50p 14535
16/11/2018 72.50p 72.50p 72.50p 72.50p 0
15/11/2018 73.50p 73.50p 72.50p 72.50p 0
14/11/2018 73.50p 73.50p 72.00p 73.50p 650
13/11/2018 73.50p 73.50p 73.50p 73.50p 0
12/11/2018 73.50p 73.50p 73.50p 73.50p 0
09/11/2018 73.50p 73.50p 73.50p 73.50p 0
08/11/2018 73.50p 75.00p 73.50p 73.50p 346
07/11/2018 73.50p 75.00p 73.50p 73.50p 5583
06/11/2018 73.50p 73.50p 73.50p 73.50p 0
05/11/2018 73.50p 73.50p 73.50p 73.50p 0
02/11/2018 73.50p 75.00p 72.00p 73.50p 6650
01/11/2018 73.50p 75.00p 72.00p 73.50p 565
31/10/2018 73.00p 73.00p 73.00p 73.00p 0
30/10/2018 73.00p 73.00p 73.00p 73.00p 0
29/10/2018 73.00p 73.00p 73.00p 73.00p 0
26/10/2018 70.50p 74.00p 70.00p 73.00p 12500
25/10/2018 76.50p 76.50p 70.20p 70.50p 66964
24/10/2018 76.50p 77.00p 76.50p 76.50p 250
23/10/2018 77.00p 77.00p 76.00p 76.50p 4199
22/10/2018 78.00p 78.00p 78.00p 78.00p 0
19/10/2018 79.00p 79.00p 76.25p 78.00p 7988
18/10/2018 79.50p 79.50p 78.00p 79.00p 2626
17/10/2018 80.50p 80.50p 78.00p 79.50p 7000
16/10/2018 80.50p 80.50p 80.00p 80.50p 6032
15/10/2018 80.50p 81.00p 80.50p 80.50p 365
12/10/2018 80.50p 81.00p 80.45p 80.50p 921
11/10/2018 86.50p 86.50p 80.00p 80.50p 22800
10/10/2018 87.00p 87.00p 87.00p 87.00p 0
09/10/2018 87.00p 87.00p 87.00p 87.00p 0
08/10/2018 87.00p 87.00p 87.00p 87.00p 0
05/10/2018 87.00p 87.50p 87.00p 87.00p 12500
04/10/2018 87.00p 87.50p 87.00p 87.00p 2440
03/10/2018 87.00p 88.00p 87.00p 87.00p 3112
02/10/2018 87.00p 87.00p 86.00p 87.00p 400
01/10/2018 87.00p 87.00p 87.00p 87.00p 0
28/09/2018 89.00p 89.00p 87.00p 87.00p 1500
27/09/2018 89.00p 89.00p 89.00p 89.00p 0
26/09/2018 89.00p 89.00p 88.00p 89.00p 6000
25/09/2018 89.00p 89.75p 89.00p 89.00p 967
24/09/2018 90.00p 90.50p 88.00p 89.00p 23824
21/09/2018 90.00p 90.00p 88.67p 90.00p 2957
20/09/2018 91.00p 94.00p 90.00p 90.00p 12778
19/09/2018 91.00p 92.50p 91.00p 91.00p 5892
18/09/2018 91.00p 91.00p 91.00p 91.00p 0
17/09/2018 91.00p 91.00p 91.00p 91.00p 0
14/09/2018 89.00p 91.00p 88.50p 91.00p 17010
13/09/2018 89.00p 89.00p 87.11p 89.00p 4748
12/09/2018 90.00p 91.00p 87.11p 90.00p 5490
11/09/2018 90.00p 90.00p 90.00p 90.00p 0
10/09/2018 90.00p 90.00p 90.00p 90.00p 0
07/09/2018 90.00p 90.00p 90.00p 90.00p 0
06/09/2018 90.00p 90.00p 90.00p 90.00p 0
05/09/2018 87.50p 92.00p 85.50p 90.00p 102419
04/09/2018 87.50p 89.00p 86.11p 87.50p 6162
03/09/2018 87.50p 87.50p 86.50p 87.50p 2868
31/08/2018 87.50p 89.00p 87.50p 87.50p 676
30/08/2018 87.50p 87.50p 87.50p 87.50p 0
29/08/2018 89.50p 89.50p 86.50p 87.50p 278
28/08/2018 95.50p 95.50p 87.50p 89.50p 46356
24/08/2018 95.50p 97.00p 95.50p 95.50p 5182
23/08/2018 96.00p 96.00p 93.00p 95.50p 1377
22/08/2018 96.00p 96.75p 96.00p 96.00p 100
21/08/2018 98.40p 98.40p 94.00p 96.00p 1228
20/08/2018 98.40p 98.40p 98.40p 98.40p 0
17/08/2018 98.40p 98.40p 98.40p 98.40p 0
16/08/2018 98.40p 98.40p 98.40p 98.40p 0
15/08/2018 98.50p 98.50p 97.00p 98.40p 3200
14/08/2018 98.50p 98.50p 98.50p 98.50p 0
13/08/2018 99.00p 99.00p 98.50p 98.50p 0
10/08/2018 99.00p 99.00p 99.00p 99.00p 0
09/08/2018 99.00p 99.00p 99.00p 99.00p 0
08/08/2018 100.00p 100.00p 99.00p 99.00p 0
07/08/2018 100.00p 100.00p 99.00p 100.00p 505
06/08/2018 101.00p 101.00p 97.00p 100.00p 10000
03/08/2018 101.00p 101.00p 100.00p 101.00p 13951
02/08/2018 105.00p 105.00p 98.00p 101.00p 13400
01/08/2018 105.00p 105.40p 103.50p 105.00p 650
31/07/2018 105.00p 105.50p 105.00p 105.00p 937
30/07/2018 108.50p 108.50p 103.00p 105.00p 1629
27/07/2018 108.50p 108.50p 107.10p 108.50p 2500
26/07/2018 109.50p 113.00p 108.50p 108.50p 31474
25/07/2018 109.00p 109.00p 105.75p 109.00p 4918
24/07/2018 109.00p 109.00p 106.00p 109.00p 183
23/07/2018 109.00p 109.00p 106.00p 109.00p 296
20/07/2018 110.50p 110.50p 108.00p 109.00p 2892
19/07/2018 110.50p 110.50p 108.00p 110.50p 925
18/07/2018 110.50p 110.50p 108.00p 110.50p 454
17/07/2018 110.50p 110.50p 109.00p 110.50p 0
16/07/2018 107.50p 110.00p 107.50p 109.00p 12355
13/07/2018 107.50p 108.75p 107.50p 107.50p 17
12/07/2018 106.50p 108.75p 105.00p 107.50p 6300
11/07/2018 106.50p 106.50p 106.50p 106.50p 0
10/07/2018 106.50p 106.50p 106.50p 106.50p 0
09/07/2018 106.50p 107.49p 106.50p 106.50p 558
06/07/2018 106.50p 106.50p 105.00p 106.50p 26
05/07/2018 106.50p 106.50p 106.50p 106.50p 7500
04/07/2018 106.50p 108.00p 105.00p 106.50p 7863
03/07/2018 106.50p 108.00p 106.00p 106.50p 1010
02/07/2018 106.50p 108.00p 105.75p 106.50p 14807
29/06/2018 106.50p 108.00p 106.50p 106.50p 11562
28/06/2018 106.50p 106.50p 106.50p 106.50p 0
27/06/2018 107.50p 107.50p 105.50p 106.50p 4000
26/06/2018 109.00p 110.00p 107.50p 107.50p 4356
25/06/2018 109.00p 109.00p 109.00p 109.00p 0
22/06/2018 109.00p 109.90p 108.00p 109.00p 12580
21/06/2018 109.00p 109.00p 109.00p 109.00p 0
20/06/2018 111.50p 111.50p 108.00p 109.00p 3918
19/06/2018 111.50p 111.80p 110.00p 111.50p 6336
18/06/2018 111.50p 111.50p 110.00p 111.50p 500
15/06/2018 111.00p 112.00p 111.00p 111.50p 3565
14/06/2018 111.00p 111.90p 110.00p 111.00p 21553
13/06/2018 110.00p 110.80p 110.00p 110.00p 1322
12/06/2018 110.00p 110.00p 110.00p 110.00p 0
11/06/2018 110.00p 111.00p 108.50p 110.00p 7604
08/06/2018 110.00p 110.00p 108.00p 110.00p 960
07/06/2018 110.00p 111.15p 108.00p 110.00p 1605
06/06/2018 111.50p 112.00p 110.00p 110.00p 11794
05/06/2018 111.50p 112.00p 111.50p 111.50p 183
04/06/2018 111.50p 112.00p 110.00p 111.50p 5560
01/06/2018 112.50p 112.50p 111.50p 111.50p 2589
31/05/2018 113.50p 113.50p 112.00p 113.50p 2500
30/05/2018 117.00p 118.00p 112.00p 113.50p 11323
29/05/2018 120.00p 120.00p 117.00p 117.00p 6700
25/05/2018 121.00p 121.00p 118.00p 120.00p 3017
24/05/2018 122.00p 123.00p 120.00p 121.00p 4536
23/05/2018 124.00p 124.00p 122.00p 122.00p 0
22/05/2018 124.00p 125.00p 124.00p 124.00p 2421
21/05/2018 124.00p 124.00p 124.00p 124.00p 0
18/05/2018 124.00p 124.00p 124.00p 124.00p 0

*Close Price adjusted for both dividends and splits