Destiny Pharma (DEST) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
17/05/2018 124.00p 124.00p 120.00p 124.00p 2000
16/05/2018 124.00p 125.00p 124.00p 124.00p 500
15/05/2018 124.00p 124.00p 124.00p 124.00p 0
14/05/2018 124.00p 125.00p 124.00p 124.00p 1610
11/05/2018 124.00p 126.00p 120.00p 124.00p 1645
10/05/2018 123.50p 125.00p 123.50p 124.00p 400
09/05/2018 123.50p 125.00p 120.00p 123.50p 4960
08/05/2018 123.50p 125.00p 123.50p 123.50p 390
04/05/2018 123.50p 125.00p 123.50p 123.50p 800
03/05/2018 123.50p 123.50p 123.50p 123.50p 0
02/05/2018 123.50p 123.50p 120.00p 123.50p 2785
01/05/2018 125.00p 125.00p 123.50p 123.50p 3873
30/04/2018 127.50p 128.00p 123.00p 125.00p 9036
27/04/2018 128.50p 128.50p 127.50p 127.50p 0
26/04/2018 127.50p 127.50p 127.50p 127.50p 0
25/04/2018 127.50p 127.50p 126.00p 127.50p 3500
24/04/2018 127.50p 127.50p 127.50p 127.50p 0
23/04/2018 127.50p 127.50p 125.00p 127.50p 314
20/04/2018 127.50p 127.50p 127.50p 127.50p 0
19/04/2018 129.00p 129.00p 126.00p 127.50p 413
18/04/2018 129.00p 130.00p 129.00p 129.00p 100
17/04/2018 129.00p 129.00p 126.00p 129.00p 3100
16/04/2018 129.00p 130.00p 129.00p 129.00p 1000
13/04/2018 129.00p 129.00p 126.00p 129.00p 13000
12/04/2018 129.00p 131.40p 126.30p 129.00p 13440
11/04/2018 123.00p 125.70p 123.00p 124.50p 8586
10/04/2018 123.00p 124.00p 120.00p 123.00p 17200
09/04/2018 123.00p 124.00p 123.00p 123.00p 3561
06/04/2018 121.50p 124.00p 120.00p 123.00p 49078
05/04/2018 119.50p 124.00p 118.00p 121.50p 8591
04/04/2018 119.50p 119.50p 119.50p 119.50p 0
03/04/2018 117.00p 120.00p 117.00p 119.50p 8724
29/03/2018 117.00p 119.95p 117.00p 117.00p 16423
28/03/2018 117.00p 117.00p 117.00p 117.00p 0
27/03/2018 114.00p 120.00p 114.00p 117.00p 5750
26/03/2018 112.00p 119.00p 111.75p 114.00p 15336
23/03/2018 112.00p 112.00p 111.40p 112.00p 420
22/03/2018 118.00p 120.00p 112.00p 112.00p 17026
21/03/2018 118.00p 120.00p 118.00p 118.00p 4166
20/03/2018 122.50p 122.50p 118.00p 118.00p 9700
19/03/2018 122.50p 122.50p 120.00p 122.50p 360
16/03/2018 127.50p 127.50p 122.50p 122.50p 1016
15/03/2018 127.50p 129.00p 125.00p 127.50p 665
14/03/2018 130.50p 130.50p 126.00p 130.00p 11750
13/03/2018 133.50p 133.50p 126.00p 130.50p 21074
12/03/2018 134.00p 134.00p 130.00p 133.50p 2744
09/03/2018 135.00p 136.80p 132.00p 134.00p 3166
08/03/2018 135.00p 135.00p 132.00p 135.00p 80
07/03/2018 135.50p 135.50p 133.00p 135.00p 1000
06/03/2018 135.50p 137.00p 133.00p 135.50p 965
05/03/2018 135.50p 135.50p 135.50p 135.50p 0
02/03/2018 137.00p 139.00p 133.00p 135.50p 7715
01/03/2018 136.00p 139.00p 136.00p 137.00p 3019
28/02/2018 136.00p 136.00p 136.00p 136.00p 0
27/02/2018 136.00p 139.00p 136.00p 136.00p 400
26/02/2018 134.00p 139.00p 134.00p 136.00p 11187
23/02/2018 131.50p 134.00p 129.00p 131.00p 15500
22/02/2018 131.50p 131.50p 131.50p 131.50p 0
21/02/2018 131.50p 131.50p 131.50p 131.50p 0
20/02/2018 131.00p 135.00p 131.00p 131.50p 1000
19/02/2018 131.00p 131.00p 131.00p 131.00p 0
16/02/2018 139.00p 139.00p 127.00p 131.00p 11874
15/02/2018 139.00p 139.00p 135.00p 139.00p 2030
14/02/2018 138.00p 141.00p 138.00p 139.00p 1000
13/02/2018 138.00p 138.00p 138.00p 138.00p 0
12/02/2018 133.00p 139.00p 133.00p 138.00p 7719
09/02/2018 133.00p 133.00p 133.00p 133.00p 0
08/02/2018 132.00p 135.00p 131.50p 133.00p 6500
07/02/2018 128.50p 134.00p 127.60p 132.00p 10870
06/02/2018 131.00p 131.00p 127.00p 128.50p 1867
05/02/2018 133.50p 136.00p 133.50p 133.50p 294
02/02/2018 137.50p 137.50p 133.50p 133.50p 3744
01/02/2018 137.50p 137.50p 135.50p 137.50p 14000
31/01/2018 143.50p 145.00p 137.00p 137.50p 10280
30/01/2018 146.00p 146.00p 141.00p 143.50p 3235
29/01/2018 146.00p 146.00p 146.00p 146.00p 0
26/01/2018 148.00p 149.00p 143.00p 146.00p 5500
25/01/2018 158.00p 158.00p 146.00p 148.00p 18208
24/01/2018 159.00p 161.00p 156.00p 158.00p 10618
23/01/2018 159.00p 159.90p 156.00p 159.00p 7275
22/01/2018 159.00p 159.00p 159.00p 159.00p 20000
19/01/2018 159.00p 159.00p 157.00p 159.00p 18500
18/01/2018 159.00p 161.00p 159.00p 159.00p 26200
17/01/2018 159.00p 159.00p 157.50p 159.00p 2577
16/01/2018 157.50p 159.00p 153.25p 159.00p 18798
15/01/2018 156.00p 159.00p 153.00p 157.50p 13716
12/01/2018 166.00p 166.00p 155.00p 156.00p 14367
11/01/2018 166.00p 166.00p 164.00p 166.00p 9864
10/01/2018 165.00p 169.20p 165.00p 166.00p 32700
09/01/2018 160.50p 169.50p 160.00p 164.00p 49697
08/01/2018 147.00p 164.50p 147.00p 160.50p 39391
05/01/2018 138.00p 150.10p 138.00p 147.00p 30191
04/01/2018 138.00p 139.00p 137.50p 138.00p 5000
03/01/2018 137.50p 139.00p 135.80p 137.00p 14666
02/01/2018 142.50p 143.00p 137.50p 137.50p 12825
29/12/2017 140.00p 143.00p 140.00p 142.50p 8739
28/12/2017 127.00p 145.00p 127.00p 140.00p 32053
27/12/2017 123.50p 130.00p 123.50p 127.00p 13300
22/12/2017 123.50p 125.00p 122.00p 123.50p 4632
21/12/2017 126.50p 126.50p 120.70p 123.50p 44443
20/12/2017 126.50p 128.00p 125.00p 126.50p 3000
19/12/2017 126.50p 126.50p 126.50p 126.50p 20000
18/12/2017 127.50p 127.50p 125.00p 126.50p 15032
15/12/2017 127.50p 127.50p 127.50p 127.50p 0
14/12/2017 127.50p 127.50p 126.50p 127.50p 0
13/12/2017 125.00p 128.00p 122.00p 126.50p 11078
12/12/2017 121.50p 127.00p 118.00p 127.00p 6578
11/12/2017 121.50p 121.50p 118.00p 121.00p 7120
08/12/2017 121.50p 121.50p 118.70p 121.50p 1000
07/12/2017 121.50p 124.80p 118.75p 121.50p 3339
06/12/2017 121.50p 125.00p 118.70p 121.50p 1754
05/12/2017 130.50p 130.50p 120.00p 121.50p 8672
04/12/2017 131.50p 134.00p 128.00p 130.50p 3027
01/12/2017 132.50p 147.22p 125.00p 131.50p 84106
30/11/2017 115.00p 117.00p 115.00p 115.00p 32
29/11/2017 115.00p 115.00p 115.00p 115.00p 0
28/11/2017 114.50p 115.00p 114.50p 115.00p 0
27/11/2017 114.50p 114.50p 112.00p 114.50p 70
24/11/2017 114.50p 114.50p 114.50p 114.50p 0
23/11/2017 115.00p 118.00p 111.00p 114.50p 3868
22/11/2017 116.50p 116.50p 112.00p 115.00p 2113
21/11/2017 116.50p 119.00p 112.25p 116.50p 9163
20/11/2017 121.00p 121.00p 115.00p 116.50p 14418
17/11/2017 124.50p 125.00p 120.00p 121.00p 24236
16/11/2017 134.50p 134.50p 128.00p 128.50p 7581
15/11/2017 139.00p 139.00p 134.50p 134.50p 2500
14/11/2017 139.00p 139.00p 136.00p 139.00p 8616
13/11/2017 139.00p 139.00p 136.00p 139.00p 8000
10/11/2017 139.00p 139.00p 136.00p 139.00p 5000
09/11/2017 139.00p 139.00p 136.00p 139.00p 1867
08/11/2017 139.00p 139.00p 139.00p 139.00p 0
07/11/2017 139.00p 139.00p 139.00p 139.00p 0
06/11/2017 139.00p 139.00p 136.00p 139.00p 13588
03/11/2017 139.00p 139.00p 136.00p 139.00p 19609
02/11/2017 130.50p 140.00p 130.50p 139.00p 30712
01/11/2017 129.00p 129.00p 128.00p 128.50p 11210
31/10/2017 132.00p 133.00p 129.00p 129.00p 8165
30/10/2017 133.00p 134.00p 131.00p 132.00p 2789
27/10/2017 133.00p 134.00p 132.00p 133.00p 4603
26/10/2017 132.50p 133.00p 132.00p 133.00p 1506
25/10/2017 132.50p 133.00p 132.00p 132.50p 1066
24/10/2017 132.50p 132.50p 132.50p 132.50p 0
23/10/2017 135.50p 135.95p 132.50p 132.50p 3299
20/10/2017 142.00p 142.00p 134.00p 135.50p 23130
19/10/2017 143.00p 143.00p 140.00p 142.00p 19936
18/10/2017 143.00p 143.00p 142.00p 143.00p 7837
17/10/2017 146.50p 146.50p 142.00p 143.00p 9000
16/10/2017 146.50p 146.50p 146.25p 146.50p 197
13/10/2017 146.50p 146.50p 146.50p 146.50p 5747
12/10/2017 145.50p 146.50p 145.50p 146.50p 6657
11/10/2017 145.50p 145.50p 145.50p 145.50p 21078
10/10/2017 138.00p 145.50p 138.00p 145.50p 12624
09/10/2017 137.00p 138.00p 137.00p 138.00p 10287
06/10/2017 137.00p 137.00p 132.50p 137.00p 10081
05/10/2017 141.00p 141.00p 137.00p 137.00p 15407
04/10/2017 140.00p 143.00p 140.00p 141.00p 12893
03/10/2017 147.00p 148.00p 137.00p 140.00p 79405
02/10/2017 154.50p 156.00p 141.00p 147.00p 23569
29/09/2017 158.50p 158.50p 156.00p 156.00p 16056
28/09/2017 157.50p 158.50p 157.50p 158.50p 10701
27/09/2017 165.50p 165.50p 156.00p 157.50p 15558
26/09/2017 163.00p 163.00p 163.00p 163.00p 11400
25/09/2017 165.50p 165.50p 163.00p 163.00p 13516
22/09/2017 163.00p 165.50p 163.00p 165.50p 21361
21/09/2017 162.50p 163.00p 162.50p 163.00p 3270
20/09/2017 173.00p 173.00p 159.00p 162.50p 33021
19/09/2017 173.00p 173.00p 173.00p 173.00p 4922
18/09/2017 171.00p 174.50p 171.00p 173.00p 69697
15/09/2017 162.50p 171.00p 160.00p 171.00p 48382
14/09/2017 164.00p 164.00p 157.00p 160.00p 72110
13/09/2017 177.50p 177.50p 160.50p 165.00p 82628
12/09/2017 173.50p 179.00p 173.50p 177.50p 41048
11/09/2017 196.50p 196.50p 172.50p 173.50p 78464
08/09/2017 213.00p 213.50p 196.50p 196.50p 71182
07/09/2017 217.50p 222.00p 213.50p 213.50p 25057
06/09/2017 235.00p 235.00p 215.50p 217.50p 87984
05/09/2017 222.50p 254.50p 217.50p 235.00p 279254
04/09/2017 158.50p 226.50p 158.50p 217.50p 214080

*Close Price adjusted for both dividends and splits