Destiny Pharma Plc Historical Data - DEST | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
UK
LSE
Destiny Pharma Plc (DEST)
Destiny Pharma Plc (DEST) Historical

Destiny Pharma Plc (DEST)

17.50

1.25

(7.69%)

Closed April 30 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-3.75	-17.6470588235	21.25	23.5	13.5	2064763	17.33346019	DE
4	-8	-31.3725490196	25.5	27.5	13.5	908105	18.7378656	DE
12	-26	-59.7701149425	43.5	46	13.5	544773	26.57559367	DE
26	-32.5	-65	50	83	13.5	466129	45.17547304	DE
52	-17	-49.2753623188	34.5	83	13.5	429241	44.36836216	DE
156	-131.5	-88.255033557	149	161.5	13.5	218863	46.12842763	DE
260	-64	-78.527607362	81.5	246	13.5	161573	51.73816457	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714408200	17.5	1.25	7.69	16.5	17.75	16	1267079
1714149000	16.25	-0.5	-2.99	16.75	16.75	15	1536814
1714062600	16.75	-4.75	-22.09	18.5	18.5	13.5	7613936
1713976200	21.5	-0.5	-2.27	21.75	21.75	21.5	184683
1713889800	22	-1	-4.35	23	23	22	262684
1713803400	23	1.75	8.24	21.25	23.5	21.25	725697
1713544200	21.25	2	10.39	18	21.25	18	900182
1713457800	19.25	1	5.48	18.25	19.25	18.25	166659
1713371400	18.25	0	0.00	18.25	18.25	18	224600
1713285000	18.25	0.75	4.29	17.5	18.5	17.5	208294
1713198600	17.5	-1.5	-7.89	19	19	16.5	677529
1712939400	19	-1.5	-7.32	20.5	20.5	16	2004501
1712853000	20.5	-6	-22.64	26.5	26.5	20.5	1378099
1712766600	26.5	-0.5	-1.85	27	27	26.5	207048
1712680200	27	0.25	0.93	26.75	27	26.75	144821
1712593800	26.75	0.75	2.88	26.5	27.5	26.5	375090
1712334600	26	0.5	1.96	25.5	27.5	25.5	177508
1712248200	25.5	0	0.00	25.5	25.5	25.5	89960
1712161800	25.5	0	0.00	25.5	25.5	25.5	98366
1712075400	25.5	0	0.00	25.5	25.5	25.5	277519
1711647000	25.5	-2	-7.27	27.5	27.5	25	467239
1711560600	27.5	0.5	1.85	27.5	28	27.5	221888
1711474200	27	-4	-12.90	31	31	27	605942
1711387800	31	0	0.00	31	31	31	150356
1711128600	31	1	3.33	30	31	30	111207
1711042200	30	-1	-3.23	31	31	30	51901
1710955800	31	-0.5	-1.59	31.5	31.5	31	79449
1710869400	31.5	-2.5	-7.35	34	34	31.5	275234
1710783000	34	2	6.25	32	34.5	32	288099
1710523800	32	1	3.23	31	32	31	120775
1710437400	31	-1	-3.13	32.5	32.5	31	178926
1710351000	32	-1	-3.03	33	33	31	194435
1710264600	33	0	0.00	33	33	32.5	176075
1710178200	33	1.5	4.76	31.5	33	31.5	371548
1709919000	31.5	-0.5	-1.56	32	32	31.5	145001
1709832600	32	2	6.67	31	33.5	31	650712
1709746200	30	-0.5	-1.64	30.5	31.5	29	673327
1709659800	30.5	-1.5	-4.69	32	32	30.5	250730
1709573400	32	0	0.00	32	32	32	102311
1709314200	32	-0.5	-1.54	32.5	32.5	29	559148
1709227800	32.5	0.5	1.56	32	33.5	31.5	742272
1709141400	32	-6.5	-16.88	38.5	39.5	31.5	844237
1709055000	38.5	1.5	4.05	37	38.5	37	164222
1708968600	37	-0.5	-1.33	37.5	37.5	37	112433
1708709400	37.5	-1.5	-3.85	39	39	36.5	373633
1708623000	39	-3	-7.14	42	42	37.5	232543
1708536600	42	-1	-2.33	43	43	42	47359
1708450200	43	1.5	3.61	41.5	43.5	41	111556
1708363800	41.5	0	0.00	41.5	41.5	41.5	102353
1708104600	41.5	-0.5	-1.19	42	42	41	176201
1708018200	42	-2	-4.55	44	44	41.5	200162
1707931800	44	-2	-4.35	44.5	46	43	308592
1707845400	46	6.5	16.46	39.5	46	39.5	895879
1707759000	39.5	2.5	6.76	37	41	37	652690
1707499800	37	-2	-5.13	39	39	36	410675
1707413400	39	-2	-4.88	40.5	40.5	37.5	557723
1707327000	41	0	0.00	41	42	40	362454
1707240600	41	-1.5	-3.53	42.5	45	40.5	923640
1707154200	42.5	-1	-2.30	43.5	43.5	37.5	1449892
1706895000	43.5	-8.5	-16.35	52	52	43	1644003
1706808600	52	-5.5	-9.57	57.25	57.25	48.5	1653729
1706722200	57.5	-11	-16.06	69.5	70.5	52.5	1892939
1706635800	68.5	2.5	3.79	66	68.5	65.5	282664

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions