Alliance Pharma plc (APH.L)
LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
At close: 04:35PM GMT
Show:
Historical Prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec. 02, 2021 | 102.20 | 102.96 | 99.10 | 100.40 | 100.40 | 250,294 |
| Dec. 01, 2021 | 101.60 | 104.00 | 100.20 | 101.80 | 101.80 | 481,652 |
| Nov. 30, 2021 | 99.00 | 103.00 | 99.00 | 101.80 | 101.80 | 871,400 |
| Nov. 29, 2021 | 102.60 | 102.80 | 99.40 | 99.80 | 99.80 | 603,646 |
| Nov. 26, 2021 | 103.20 | 103.20 | 100.00 | 101.80 | 101.80 | 2,444,354 |
| Nov. 25, 2021 | 102.20 | 103.20 | 100.50 | 102.00 | 102.00 | 475,477 |
| Nov. 24, 2021 | 103.00 | 104.80 | 102.00 | 102.00 | 102.00 | 1,029,899 |
| Nov. 23, 2021 | 103.20 | 104.80 | 102.60 | 104.00 | 104.00 | 1,255,914 |
| Nov. 22, 2021 | 103.60 | 104.94 | 102.50 | 103.40 | 103.40 | 442,675 |
| Nov. 19, 2021 | 102.80 | 104.00 | 102.50 | 103.80 | 103.80 | 2,743,108 |
| Nov. 18, 2021 | 103.80 | 103.80 | 102.20 | 103.00 | 103.00 | 754,451 |
| Nov. 17, 2021 | 102.80 | 103.80 | 102.80 | 103.80 | 103.80 | 581,514 |
| Nov. 16, 2021 | 103.00 | 104.00 | 102.60 | 103.40 | 103.40 | 929,412 |
| Nov. 15, 2021 | 102.80 | 103.65 | 101.20 | 103.00 | 103.00 | 504,894 |
| Nov. 12, 2021 | 101.20 | 103.20 | 101.20 | 103.00 | 103.00 | 582,134 |
| Nov. 11, 2021 | 101.60 | 103.20 | 101.47 | 103.00 | 103.00 | 422,105 |
| Nov. 10, 2021 | 101.20 | 103.20 | 101.20 | 102.40 | 102.40 | 211,626 |
| Nov. 09, 2021 | 102.40 | 103.20 | 100.60 | 103.00 | 103.00 | 581,604 |
| Nov. 08, 2021 | 100.00 | 103.49 | 100.00 | 102.80 | 102.80 | 496,409 |
| Nov. 05, 2021 | 103.40 | 103.60 | 100.01 | 101.60 | 101.60 | 604,317 |
| Nov. 04, 2021 | 103.80 | 104.00 | 102.60 | 104.00 | 104.00 | 1,788,797 |
| Nov. 03, 2021 | 104.00 | 104.40 | 100.40 | 103.00 | 103.00 | 815,719 |
| Nov. 02, 2021 | 103.40 | 103.40 | 100.00 | 101.00 | 101.00 | 520,497 |
| Nov. 01, 2021 | 102.80 | 103.85 | 101.40 | 102.00 | 102.00 | 514,417 |
| Oct. 29, 2021 | 104.60 | 104.60 | 101.40 | 102.80 | 102.80 | 482,629 |
| Oct. 28, 2021 | 101.80 | 104.91 | 101.60 | 103.60 | 103.60 | 605,179 |
| Oct. 27, 2021 | 102.80 | 104.60 | 102.35 | 103.00 | 103.00 | 635,379 |
| Oct. 26, 2021 | 103.20 | 104.80 | 102.00 | 103.00 | 103.00 | 357,614 |
| Oct. 25, 2021 | 102.00 | 104.80 | 102.00 | 103.00 | 103.00 | 287,036 |
| Oct. 22, 2021 | 104.80 | 104.80 | 102.00 | 102.00 | 102.00 | 834,836 |
| Oct. 21, 2021 | 103.80 | 106.80 | 103.40 | 103.40 | 103.40 | 436,899 |
| Oct. 20, 2021 | 104.60 | 105.40 | 103.07 | 105.40 | 105.40 | 387,659 |
| Oct. 19, 2021 | 106.00 | 107.00 | 103.09 | 103.20 | 103.20 | 422,149 |
| Oct. 18, 2021 | 102.00 | 106.06 | 101.60 | 105.60 | 105.60 | 701,421 |
| Oct. 15, 2021 | 101.60 | 104.00 | 101.60 | 104.00 | 104.00 | 645,821 |
| Oct. 14, 2021 | 102.40 | 104.00 | 101.00 | 103.20 | 103.20 | 307,000 |
| Oct. 13, 2021 | 101.80 | 103.00 | 100.58 | 101.60 | 101.60 | 469,258 |
| Oct. 12, 2021 | 99.90 | 102.00 | 99.80 | 102.00 | 102.00 | 314,793 |
| Oct. 11, 2021 | 100.60 | 101.33 | 99.28 | 100.20 | 100.20 | 458,913 |
| Oct. 08, 2021 | 99.90 | 101.80 | 99.30 | 100.80 | 100.80 | 355,489 |
| Oct. 07, 2021 | 101.00 | 102.00 | 98.60 | 100.00 | 100.00 | 514,209 |
| Oct. 06, 2021 | 100.00 | 101.29 | 98.90 | 99.30 | 99.30 | 364,040 |
| Oct. 05, 2021 | 103.00 | 104.00 | 100.60 | 100.60 | 100.60 | 641,961 |
| Oct. 04, 2021 | 102.60 | 104.39 | 102.00 | 102.60 | 102.60 | 557,049 |
| Oct. 01, 2021 | 103.60 | 105.40 | 102.20 | 103.80 | 103.80 | 262,229 |
| Sep. 30, 2021 | 105.20 | 105.60 | 102.80 | 104.40 | 104.40 | 1,600,218 |
| Sep. 29, 2021 | 102.80 | 105.85 | 102.00 | 104.20 | 104.20 | 933,306 |
| Sep. 28, 2021 | 105.40 | 105.40 | 102.20 | 102.80 | 102.80 | 881,470 |
| Sep. 27, 2021 | 104.20 | 107.80 | 104.20 | 105.00 | 105.00 | 958,871 |
| Sep. 24, 2021 | 103.40 | 107.00 | 102.45 | 107.00 | 107.00 | 2,121,829 |
| Sep. 23, 2021 | 102.20 | 106.40 | 102.20 | 103.60 | 103.60 | 2,157,641 |
| Sep. 22, 2021 | 104.80 | 106.20 | 104.40 | 105.00 | 105.00 | 1,473,251 |
| Sep. 21, 2021 | 103.60 | 105.78 | 101.00 | 104.60 | 104.60 | 4,669,239 |
| Sep. 20, 2021 | 105.00 | 106.60 | 101.00 | 101.00 | 101.00 | 565,286 |
| Sep. 17, 2021 | 106.60 | 106.79 | 105.00 | 105.00 | 105.00 | 333,523 |
| Sep. 16, 2021 | 107.00 | 107.00 | 105.20 | 105.60 | 105.60 | 858,306 |
| Sep. 15, 2021 | 105.80 | 107.20 | 105.20 | 107.00 | 107.00 | 218,123 |
| Sep. 14, 2021 | 106.80 | 107.20 | 105.82 | 107.00 | 107.00 | 542,692 |
| Sep. 13, 2021 | 108.83 | 108.83 | 106.20 | 107.25 | 107.25 | 240,442 |
| Sep. 10, 2021 | 109.20 | 109.20 | 107.40 | 107.60 | 107.60 | 432,448 |
| Sep. 09, 2021 | 107.80 | 109.00 | 107.20 | 109.00 | 109.00 | 756,649 |
| Sep. 08, 2021 | 109.00 | 110.00 | 108.80 | 108.80 | 108.80 | 913,204 |
| Sep. 07, 2021 | 110.00 | 123.00 | 109.40 | 110.00 | 110.00 | 2,924,219 |
| Sep. 06, 2021 | 109.20 | 110.00 | 107.80 | 110.00 | 110.00 | 1,085,530 |
| Sep. 03, 2021 | 109.20 | 109.20 | 106.20 | 108.20 | 108.20 | 848,253 |
| Sep. 02, 2021 | 107.20 | 109.40 | 107.20 | 108.20 | 108.20 | 977,843 |
| Sep. 01, 2021 | 110.00 | 110.00 | 107.22 | 108.00 | 108.00 | 821,275 |
| Aug. 31, 2021 | 107.40 | 109.71 | 106.20 | 108.00 | 108.00 | 729,117 |
| Aug. 27, 2021 | 109.00 | 109.00 | 107.00 | 107.60 | 107.60 | 211,890 |
| Aug. 26, 2021 | 105.00 | 108.20 | 105.00 | 108.20 | 108.20 | 622,832 |
| Aug. 25, 2021 | 105.40 | 107.01 | 105.01 | 106.00 | 106.00 | 336,756 |
| Aug. 24, 2021 | 107.00 | 108.57 | 105.21 | 105.40 | 105.40 | 384,640 |
| Aug. 23, 2021 | 108.20 | 108.97 | 107.00 | 108.40 | 108.40 | 230,936 |
| Aug. 20, 2021 | 108.40 | 108.60 | 106.80 | 107.20 | 107.20 | 393,172 |
| Aug. 19, 2021 | 108.00 | 108.60 | 107.00 | 108.00 | 108.00 | 270,565 |
| Aug. 18, 2021 | 108.00 | 108.60 | 106.43 | 108.40 | 108.40 | 461,782 |
| Aug. 17, 2021 | 108.00 | 108.40 | 106.60 | 108.00 | 108.00 | 630,865 |
| Aug. 16, 2021 | 106.80 | 109.82 | 106.12 | 107.80 | 107.80 | 701,065 |
| Aug. 13, 2021 | 107.60 | 108.20 | 105.72 | 107.20 | 107.20 | 608,251 |
| Aug. 12, 2021 | 105.40 | 109.00 | 103.40 | 109.00 | 109.00 | 756,498 |
| Aug. 11, 2021 | 105.60 | 106.20 | 104.57 | 105.40 | 105.40 | 465,420 |
| Aug. 10, 2021 | 105.40 | 106.00 | 104.38 | 106.00 | 106.00 | 290,815 |
| Aug. 09, 2021 | 105.20 | 107.40 | 104.00 | 105.80 | 105.80 | 588,751 |
| Aug. 06, 2021 | 106.60 | 107.00 | 104.80 | 104.80 | 104.80 | 575,941 |
| Aug. 05, 2021 | 106.20 | 107.00 | 105.40 | 106.60 | 106.60 | 802,220 |
| Aug. 04, 2021 | 105.00 | 106.94 | 104.92 | 106.60 | 106.60 | 615,494 |
| Aug. 03, 2021 | 104.20 | 106.00 | 102.60 | 105.60 | 105.60 | 280,384 |
| Aug. 02, 2021 | 104.80 | 105.60 | 103.26 | 104.20 | 104.20 | 1,220,839 |
| Jul. 30, 2021 | 103.00 | 104.00 | 102.37 | 104.00 | 104.00 | 1,783,773 |
| Jul. 29, 2021 | 103.20 | 104.52 | 102.60 | 103.80 | 103.80 | 458,744 |
| Jul. 28, 2021 | 104.60 | 105.20 | 103.00 | 103.80 | 103.80 | 609,528 |
| Jul. 27, 2021 | 101.80 | 104.40 | 100.20 | 104.00 | 104.00 | 583,087 |
| Jul. 26, 2021 | 102.80 | 103.00 | 99.52 | 102.00 | 102.00 | 523,454 |
| Jul. 23, 2021 | 98.60 | 100.80 | 97.37 | 100.00 | 100.00 | 1,730,364 |
| Jul. 22, 2021 | 98.90 | 99.76 | 97.80 | 98.70 | 98.70 | 466,082 |
| Jul. 21, 2021 | 100.20 | 101.40 | 98.10 | 99.20 | 99.20 | 673,343 |
| Jul. 20, 2021 | 100.00 | 101.94 | 97.30 | 98.10 | 98.10 | 2,338,594 |
| Jul. 19, 2021 | 100.20 | 101.00 | 99.00 | 99.40 | 99.40 | 497,564 |
| Jul. 16, 2021 | 99.10 | 101.00 | 99.00 | 101.00 | 101.00 | 404,518 |
| Jul. 15, 2021 | 100.00 | 103.00 | 99.40 | 100.00 | 100.00 | 617,010 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
