Canada markets close in 2 hours 35 minutes

Alliance Pharma plc (APH.L)

LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
100.40-1.40 (-1.38%)
At close: 04:35PM GMT
Show:
Historical Prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Dec. 02, 2021102.20102.9699.10100.40100.40250,294
Dec. 01, 2021101.60104.00100.20101.80101.80481,652
Nov. 30, 202199.00103.0099.00101.80101.80871,400
Nov. 29, 2021102.60102.8099.4099.8099.80603,646
Nov. 26, 2021103.20103.20100.00101.80101.802,444,354
Nov. 25, 2021102.20103.20100.50102.00102.00475,477
Nov. 24, 2021103.00104.80102.00102.00102.001,029,899
Nov. 23, 2021103.20104.80102.60104.00104.001,255,914
Nov. 22, 2021103.60104.94102.50103.40103.40442,675
Nov. 19, 2021102.80104.00102.50103.80103.802,743,108
Nov. 18, 2021103.80103.80102.20103.00103.00754,451
Nov. 17, 2021102.80103.80102.80103.80103.80581,514
Nov. 16, 2021103.00104.00102.60103.40103.40929,412
Nov. 15, 2021102.80103.65101.20103.00103.00504,894
Nov. 12, 2021101.20103.20101.20103.00103.00582,134
Nov. 11, 2021101.60103.20101.47103.00103.00422,105
Nov. 10, 2021101.20103.20101.20102.40102.40211,626
Nov. 09, 2021102.40103.20100.60103.00103.00581,604
Nov. 08, 2021100.00103.49100.00102.80102.80496,409
Nov. 05, 2021103.40103.60100.01101.60101.60604,317
Nov. 04, 2021103.80104.00102.60104.00104.001,788,797
Nov. 03, 2021104.00104.40100.40103.00103.00815,719
Nov. 02, 2021103.40103.40100.00101.00101.00520,497
Nov. 01, 2021102.80103.85101.40102.00102.00514,417
Oct. 29, 2021104.60104.60101.40102.80102.80482,629
Oct. 28, 2021101.80104.91101.60103.60103.60605,179
Oct. 27, 2021102.80104.60102.35103.00103.00635,379
Oct. 26, 2021103.20104.80102.00103.00103.00357,614
Oct. 25, 2021102.00104.80102.00103.00103.00287,036
Oct. 22, 2021104.80104.80102.00102.00102.00834,836
Oct. 21, 2021103.80106.80103.40103.40103.40436,899
Oct. 20, 2021104.60105.40103.07105.40105.40387,659
Oct. 19, 2021106.00107.00103.09103.20103.20422,149
Oct. 18, 2021102.00106.06101.60105.60105.60701,421
Oct. 15, 2021101.60104.00101.60104.00104.00645,821
Oct. 14, 2021102.40104.00101.00103.20103.20307,000
Oct. 13, 2021101.80103.00100.58101.60101.60469,258
Oct. 12, 202199.90102.0099.80102.00102.00314,793
Oct. 11, 2021100.60101.3399.28100.20100.20458,913
Oct. 08, 202199.90101.8099.30100.80100.80355,489
Oct. 07, 2021101.00102.0098.60100.00100.00514,209
Oct. 06, 2021100.00101.2998.9099.3099.30364,040
Oct. 05, 2021103.00104.00100.60100.60100.60641,961
Oct. 04, 2021102.60104.39102.00102.60102.60557,049
Oct. 01, 2021103.60105.40102.20103.80103.80262,229
Sep. 30, 2021105.20105.60102.80104.40104.401,600,218
Sep. 29, 2021102.80105.85102.00104.20104.20933,306
Sep. 28, 2021105.40105.40102.20102.80102.80881,470
Sep. 27, 2021104.20107.80104.20105.00105.00958,871
Sep. 24, 2021103.40107.00102.45107.00107.002,121,829
Sep. 23, 2021102.20106.40102.20103.60103.602,157,641
Sep. 22, 2021104.80106.20104.40105.00105.001,473,251
Sep. 21, 2021103.60105.78101.00104.60104.604,669,239
Sep. 20, 2021105.00106.60101.00101.00101.00565,286
Sep. 17, 2021106.60106.79105.00105.00105.00333,523
Sep. 16, 2021107.00107.00105.20105.60105.60858,306
Sep. 15, 2021105.80107.20105.20107.00107.00218,123
Sep. 14, 2021106.80107.20105.82107.00107.00542,692
Sep. 13, 2021108.83108.83106.20107.25107.25240,442
Sep. 10, 2021109.20109.20107.40107.60107.60432,448
Sep. 09, 2021107.80109.00107.20109.00109.00756,649
Sep. 08, 2021109.00110.00108.80108.80108.80913,204
Sep. 07, 2021110.00123.00109.40110.00110.002,924,219
Sep. 06, 2021109.20110.00107.80110.00110.001,085,530
Sep. 03, 2021109.20109.20106.20108.20108.20848,253
Sep. 02, 2021107.20109.40107.20108.20108.20977,843
Sep. 01, 2021110.00110.00107.22108.00108.00821,275
Aug. 31, 2021107.40109.71106.20108.00108.00729,117
Aug. 27, 2021109.00109.00107.00107.60107.60211,890
Aug. 26, 2021105.00108.20105.00108.20108.20622,832
Aug. 25, 2021105.40107.01105.01106.00106.00336,756
Aug. 24, 2021107.00108.57105.21105.40105.40384,640
Aug. 23, 2021108.20108.97107.00108.40108.40230,936
Aug. 20, 2021108.40108.60106.80107.20107.20393,172
Aug. 19, 2021108.00108.60107.00108.00108.00270,565
Aug. 18, 2021108.00108.60106.43108.40108.40461,782
Aug. 17, 2021108.00108.40106.60108.00108.00630,865
Aug. 16, 2021106.80109.82106.12107.80107.80701,065
Aug. 13, 2021107.60108.20105.72107.20107.20608,251
Aug. 12, 2021105.40109.00103.40109.00109.00756,498
Aug. 11, 2021105.60106.20104.57105.40105.40465,420
Aug. 10, 2021105.40106.00104.38106.00106.00290,815
Aug. 09, 2021105.20107.40104.00105.80105.80588,751
Aug. 06, 2021106.60107.00104.80104.80104.80575,941
Aug. 05, 2021106.20107.00105.40106.60106.60802,220
Aug. 04, 2021105.00106.94104.92106.60106.60615,494
Aug. 03, 2021104.20106.00102.60105.60105.60280,384
Aug. 02, 2021104.80105.60103.26104.20104.201,220,839
Jul. 30, 2021103.00104.00102.37104.00104.001,783,773
Jul. 29, 2021103.20104.52102.60103.80103.80458,744
Jul. 28, 2021104.60105.20103.00103.80103.80609,528
Jul. 27, 2021101.80104.40100.20104.00104.00583,087
Jul. 26, 2021102.80103.0099.52102.00102.00523,454
Jul. 23, 202198.60100.8097.37100.00100.001,730,364
Jul. 22, 202198.9099.7697.8098.7098.70466,082
Jul. 21, 2021100.20101.4098.1099.2099.20673,343
Jul. 20, 2021100.00101.9497.3098.1098.102,338,594
Jul. 19, 2021100.20101.0099.0099.4099.40497,564
Jul. 16, 202199.10101.0099.00101.00101.00404,518
Jul. 15, 2021100.00103.0099.40100.00100.00617,010
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...