Canada markets closed

Alliance Pharma plc (APH.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
37.25-0.40 (-1.06%)
At close: 04:35PM BST
Time Period:
Apr 16, 2023 - Apr 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 15, 20240.000.000.0037.2537.2570,944
Apr 12, 202438.0539.0037.3637.6537.65463,564
Apr 11, 202436.0538.5536.0537.9037.90410,044
Apr 10, 202437.2538.3536.0537.0537.05580,088
Apr 09, 202437.1038.5036.6236.9036.90476,466
Apr 08, 202436.8538.2236.0537.3537.35707,180
Apr 05, 202438.1539.0036.5537.0037.001,379,096
Apr 04, 202438.1038.4037.3538.4038.40657,841
Apr 03, 202438.4539.3537.6537.8037.801,005,525
Apr 02, 202439.4040.0038.2938.6538.651,071,928
Mar 28, 202439.0539.9538.1039.7039.701,138,676
Mar 27, 202439.0039.7038.7039.5039.501,037,625
Mar 26, 202438.7039.5538.5639.1539.15662,130
Mar 25, 202438.3039.5637.0439.5039.50859,401
Mar 22, 202438.4039.2537.0539.0039.00885,029
Mar 21, 202438.7039.0036.7038.7538.751,068,084
Mar 20, 202437.3038.4036.0537.5037.50932,476
Mar 19, 202437.2537.2536.4536.9536.95620,992
Mar 18, 202436.9538.9536.0336.3536.35921,527
Mar 15, 202437.3538.0536.0036.8036.80615,286
Mar 14, 202438.3538.3536.1536.4036.40828,919
Mar 13, 202437.5038.9536.4536.5536.551,098,055
Mar 12, 202438.7540.3036.6037.4037.401,085,596
Mar 11, 202439.8042.0038.5638.9538.95608,279
Mar 08, 202440.8541.6539.5039.7539.75841,642
Mar 07, 202440.6541.3539.3540.8540.85526,719
Mar 06, 202439.3541.6039.3540.2540.25493,351
Mar 05, 202440.2041.2539.1039.6539.65407,152
Mar 04, 202442.4544.0040.2040.3540.35383,084
Mar 01, 202441.7543.2040.0541.7541.75611,926
Feb 29, 202441.3042.0140.2541.6541.65895,122
Feb 28, 202441.3541.9540.0540.4540.451,147,073
Feb 27, 202442.6544.4041.7042.0042.001,362,092
Feb 26, 202443.9045.0042.2042.6042.603,167,084
Feb 23, 202445.0045.6044.5044.7544.75547,610
Feb 22, 202443.2046.0042.8044.8044.801,869,992
Feb 21, 202440.3543.1040.3542.3542.35787,627
Feb 20, 202440.8041.9539.9040.6540.65602,586
Feb 19, 202441.1041.5440.0140.8540.85328,381
Feb 16, 202440.7042.0039.7541.1041.10740,601
Feb 15, 202440.0041.0038.0539.7539.75661,257
Feb 14, 202438.0540.7538.0540.4040.40728,854
Feb 13, 202438.4039.9538.0038.8038.80396,358
Feb 12, 202437.0040.0037.0038.5538.551,230,375
Feb 09, 202439.4039.8238.0038.3038.301,519,719
Feb 08, 202438.6539.6537.3039.6539.65506,430
Feb 07, 202439.5039.7237.4038.5038.501,830,264
Feb 06, 202439.5040.9038.0539.8539.851,903,450
Feb 05, 202439.5040.9539.0039.0039.00874,647
Feb 02, 202437.7539.2537.7039.1539.151,508,114
Feb 01, 202437.7038.4537.2537.2537.252,308,424
Jan 31, 202439.1539.2237.1537.5537.551,653,867
Jan 30, 202439.5040.3839.0039.0039.001,407,896
Jan 29, 202437.7539.4037.0039.3039.302,140,245
Jan 26, 202438.2538.9538.2038.5038.50245,306
Jan 25, 202438.5039.0037.8038.1538.15498,105
Jan 24, 202438.0038.8037.6538.5038.50483,662
Jan 23, 202437.6038.9537.0038.1538.153,908,487
Jan 22, 202436.7037.9536.7037.6037.60430,133
Jan 19, 202436.3037.8536.3036.7536.75508,745
Jan 18, 202437.0037.3536.1037.1037.10448,425
Jan 17, 202438.5039.4237.1537.2537.25538,267
Jan 16, 202440.0540.4438.5539.0039.00778,123
Jan 15, 202439.1640.2037.5539.8039.80651,482
Jan 12, 202439.5039.5437.7539.4539.45480,643
Jan 11, 202437.9038.4137.1537.9037.901,082,080
Jan 10, 202437.5039.8037.5037.7537.75666,080
Jan 09, 202439.2539.1038.6538.9038.90841,533
Jan 08, 202438.3039.8038.0538.7038.701,024,936
Jan 05, 202439.1539.8038.3538.5038.50392,446
Jan 04, 202437.9039.0537.7338.7538.75487,229
Jan 03, 202439.2040.9035.5337.4037.401,032,553
Jan 02, 202440.8540.8538.1039.2539.25774,749
Dec 29, 202340.5040.8038.7440.5040.5077,237
Dec 28, 202340.0040.9038.0038.4538.45804,126
Dec 27, 202338.6040.8038.2039.2039.20228,790
Dec 22, 202338.5539.7038.1039.0539.05113,912
Dec 21, 202340.5040.6538.0539.2039.20232,793
Dec 20, 202340.7040.7039.0039.9039.90307,762
Dec 19, 202338.0040.2538.0039.6539.65638,077
Dec 18, 202340.0040.7538.0038.8038.80729,968
Dec 15, 202338.0540.4538.0539.5539.55340,763
Dec 14, 202337.4040.8237.4039.4539.451,144,687
Dec 13, 202338.0040.3437.2537.4037.40787,977
Dec 12, 202339.2041.0038.5539.0539.05711,445
Dec 11, 202338.0040.2038.0039.5039.50703,143
Dec 08, 202338.0038.9038.0038.7538.75772,322
Dec 07, 202338.0038.8038.0038.2538.25302,756
Dec 06, 202338.0040.2538.0038.7538.75322,238
Dec 05, 202339.0041.1038.3038.9038.90875,169
Dec 04, 202338.5040.9538.5040.0040.004,341,952
Dec 01, 202337.2540.1237.2539.4539.45655,833
Nov 30, 202338.9539.9336.8138.7538.75683,274
Nov 29, 202337.8538.9037.2038.1538.151,038,549
Nov 28, 202338.0038.5736.3537.4037.40498,054
Nov 27, 202338.0039.0638.0038.7038.70356,099
Nov 24, 202337.8038.9537.0338.7538.75465,722
Nov 23, 202339.2039.2036.6538.0038.001,261,054
Nov 22, 202338.5540.4537.0538.4538.451,306,740
Nov 21, 202338.1539.7036.5038.2538.255,975,136
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...