Alliance Pharma plc (APH.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 08:43AM BST. Market open.
Time Period:
Sept 09, 2023 - Sept 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 09, 2024 | 38.50 | 39.20 | 38.50 | 39.00 | 39.00 | 1,464,833 |
| Sept 06, 2024 | 36.00 | 38.60 | 36.00 | 38.60 | 38.60 | 1,283,700 |
| Sept 05, 2024 | 36.95 | 36.95 | 36.00 | 36.80 | 36.80 | 879,905 |
| Sept 04, 2024 | 35.65 | 36.10 | 35.00 | 35.80 | 35.80 | 635,726 |
| Sept 03, 2024 | 36.15 | 37.35 | 35.80 | 35.80 | 35.80 | 445,868 |
| Sept 02, 2024 | 37.00 | 38.00 | 36.05 | 36.10 | 36.10 | 476,961 |
| Aug 30, 2024 | 37.05 | 37.30 | 36.20 | 36.70 | 36.70 | 575,645 |
| Aug 29, 2024 | 37.90 | 37.90 | 36.80 | 37.00 | 37.00 | 2,496,257 |
| Aug 28, 2024 | 37.40 | 37.75 | 37.10 | 37.30 | 37.30 | 543,679 |
| Aug 27, 2024 | 38.00 | 38.00 | 36.60 | 37.60 | 37.60 | 353,189 |
| Aug 23, 2024 | 37.00 | 37.73 | 36.05 | 37.40 | 37.40 | 584,972 |
| Aug 22, 2024 | 36.55 | 37.38 | 35.84 | 37.10 | 37.10 | 399,010 |
| Aug 21, 2024 | 36.65 | 36.92 | 36.25 | 36.60 | 36.60 | 5,196,543 |
| Aug 20, 2024 | 36.60 | 37.50 | 35.52 | 36.10 | 36.10 | 638,859 |
| Aug 19, 2024 | 37.65 | 37.65 | 36.85 | 37.00 | 37.00 | 270,198 |
| Aug 16, 2024 | 37.05 | 37.55 | 36.55 | 36.90 | 36.90 | 1,310,608 |
| Aug 15, 2024 | 37.60 | 38.25 | 36.70 | 37.00 | 37.00 | 1,023,905 |
| Aug 14, 2024 | 36.65 | 37.90 | 36.20 | 37.10 | 37.10 | 3,884,723 |
| Aug 13, 2024 | 37.00 | 37.45 | 36.15 | 36.25 | 36.25 | 548,093 |
| Aug 12, 2024 | 35.50 | 37.35 | 35.50 | 37.00 | 37.00 | 905,788 |
| Aug 09, 2024 | 35.85 | 36.25 | 35.48 | 35.80 | 35.80 | 214,766 |
| Aug 08, 2024 | 35.30 | 36.25 | 34.60 | 35.65 | 35.65 | 471,620 |
| Aug 07, 2024 | 35.55 | 35.70 | 35.00 | 35.20 | 35.20 | 448,538 |
| Aug 06, 2024 | 34.50 | 36.10 | 34.50 | 34.65 | 34.65 | 1,302,361 |
| Aug 05, 2024 | 34.85 | 35.32 | 33.30 | 34.50 | 34.50 | 2,612,794 |
| Aug 02, 2024 | 37.25 | 37.50 | 36.35 | 36.60 | 36.60 | 1,015,748 |
| Aug 01, 2024 | 37.65 | 38.40 | 37.10 | 37.50 | 37.50 | 970,143 |
| Jul 31, 2024 | 38.35 | 39.00 | 37.25 | 38.00 | 38.00 | 6,034,717 |
| Jul 30, 2024 | 37.80 | 37.95 | 36.82 | 37.45 | 37.45 | 2,302,026 |
| Jul 29, 2024 | 37.00 | 39.60 | 37.00 | 37.50 | 37.50 | 8,060,808 |
| Jul 26, 2024 | 35.90 | 37.95 | 35.10 | 37.25 | 37.25 | 432,280 |
| Jul 25, 2024 | 36.55 | 37.00 | 36.05 | 36.85 | 36.85 | 1,193,097 |
| Jul 24, 2024 | 35.90 | 37.30 | 35.90 | 37.00 | 37.00 | 446,894 |
| Jul 23, 2024 | 36.25 | 37.85 | 36.05 | 36.80 | 36.80 | 706,090 |
| Jul 22, 2024 | 37.95 | 38.00 | 36.00 | 37.00 | 37.00 | 384,933 |
| Jul 19, 2024 | 35.55 | 38.00 | 35.55 | 36.70 | 36.70 | 710,082 |
| Jul 18, 2024 | 35.40 | 37.90 | 34.55 | 36.50 | 36.50 | 1,199,007 |
| Jul 17, 2024 | 35.50 | 37.00 | 34.80 | 35.50 | 35.50 | 544,383 |
| Jul 16, 2024 | 36.05 | 38.35 | 35.15 | 35.70 | 35.70 | 1,441,201 |
| Jul 15, 2024 | 37.95 | 38.00 | 36.20 | 36.20 | 36.20 | 634,949 |
| Jul 12, 2024 | 36.45 | 37.50 | 35.90 | 37.50 | 37.50 | 1,685,055 |
| Jul 11, 2024 | 35.45 | 37.50 | 35.25 | 36.50 | 36.50 | 1,556,649 |
| Jul 10, 2024 | 35.70 | 36.42 | 35.41 | 35.75 | 35.75 | 2,499,352 |
| Jul 09, 2024 | 36.60 | 37.00 | 35.25 | 35.25 | 35.25 | 721,801 |
| Jul 08, 2024 | 37.15 | 37.88 | 36.75 | 36.75 | 36.75 | 178,315 |
| Jul 05, 2024 | 37.75 | 39.15 | 37.15 | 37.60 | 37.60 | 455,674 |
| Jul 04, 2024 | 39.00 | 39.00 | 37.10 | 37.50 | 37.50 | 728,435 |
| Jul 03, 2024 | 37.70 | 39.10 | 37.00 | 37.30 | 37.30 | 570,737 |
| Jul 02, 2024 | 37.80 | 38.88 | 37.05 | 37.30 | 37.30 | 799,099 |
| Jul 01, 2024 | 38.40 | 40.50 | 37.65 | 37.65 | 37.65 | 4,219,852 |
| Jun 28, 2024 | 38.15 | 40.00 | 38.15 | 38.90 | 38.90 | 612,341 |
| Jun 27, 2024 | 39.65 | 40.41 | 38.05 | 39.00 | 39.00 | 1,169,247 |
| Jun 26, 2024 | 39.25 | 39.90 | 38.55 | 39.20 | 39.20 | 1,036,324 |
| Jun 25, 2024 | 41.60 | 41.60 | 39.61 | 39.70 | 39.70 | 1,814,802 |
| Jun 24, 2024 | 43.00 | 43.00 | 41.00 | 41.60 | 41.60 | 4,211,906 |
| Jun 21, 2024 | 40.00 | 43.10 | 39.50 | 41.90 | 41.90 | 3,271,001 |
| Jun 20, 2024 | 39.05 | 42.88 | 39.00 | 40.50 | 40.50 | 2,705,368 |
| Jun 19, 2024 | 34.10 | 42.65 | 34.10 | 40.00 | 40.00 | 7,475,001 |
| Jun 18, 2024 | 33.25 | 35.50 | 32.00 | 35.50 | 35.50 | 11,145,220 |
| Jun 17, 2024 | 32.65 | 33.30 | 32.27 | 32.85 | 32.85 | 858,116 |
| Jun 14, 2024 | 33.40 | 34.60 | 32.50 | 33.50 | 33.50 | 1,528,325 |
| Jun 13, 2024 | 33.00 | 34.30 | 32.75 | 33.30 | 33.30 | 6,053,715 |
| Jun 12, 2024 | 34.05 | 34.35 | 33.00 | 33.00 | 33.00 | 4,283,309 |
| Jun 11, 2024 | 35.30 | 36.00 | 33.75 | 34.40 | 34.40 | 4,124,720 |
| Jun 10, 2024 | 33.45 | 35.70 | 33.45 | 35.35 | 35.35 | 17,040,590 |
| Jun 07, 2024 | 34.30 | 35.95 | 33.76 | 33.90 | 33.90 | 7,738,743 |
| Jun 06, 2024 | 36.70 | 38.00 | 34.45 | 35.10 | 35.10 | 1,072,671 |
| Jun 05, 2024 | 38.35 | 38.41 | 36.30 | 36.80 | 36.80 | 887,573 |
| Jun 04, 2024 | 39.05 | 39.95 | 37.05 | 37.55 | 37.55 | 763,733 |
| Jun 03, 2024 | 39.00 | 40.00 | 38.50 | 39.00 | 39.00 | 2,654,623 |
| May 31, 2024 | 40.00 | 40.00 | 38.00 | 38.80 | 38.80 | 1,001,727 |
| May 30, 2024 | 38.00 | 39.52 | 38.00 | 39.10 | 39.10 | 690,401 |
| May 29, 2024 | 40.60 | 40.60 | 37.90 | 38.00 | 38.00 | 1,578,851 |
| May 28, 2024 | 40.00 | 41.00 | 38.65 | 38.65 | 38.65 | 2,333,541 |
| May 24, 2024 | 37.00 | 40.25 | 37.00 | 40.00 | 40.00 | 3,478,382 |
| May 23, 2024 | 35.00 | 41.70 | 34.55 | 38.60 | 38.60 | 4,416,310 |
| May 22, 2024 | 35.05 | 35.76 | 35.00 | 35.15 | 35.15 | 739,332 |
| May 21, 2024 | 35.35 | 36.85 | 34.40 | 35.00 | 35.00 | 2,973,645 |
| May 20, 2024 | 35.55 | 37.00 | 35.00 | 35.35 | 35.35 | 454,553 |
| May 17, 2024 | 35.05 | 36.95 | 35.00 | 35.40 | 35.40 | 1,314,613 |
| May 16, 2024 | 35.50 | 36.30 | 35.00 | 35.15 | 35.15 | 2,407,899 |
| May 15, 2024 | 33.10 | 35.20 | 33.10 | 35.20 | 35.20 | 1,076,711 |
| May 14, 2024 | 32.85 | 34.60 | 32.85 | 34.30 | 34.30 | 1,271,643 |
| May 13, 2024 | 33.50 | 35.60 | 32.85 | 33.10 | 33.10 | 1,353,153 |
| May 10, 2024 | 31.00 | 35.17 | 31.00 | 34.95 | 34.95 | 4,048,392 |
| May 09, 2024 | 28.85 | 31.60 | 28.15 | 31.60 | 31.60 | 12,489,168 |
| May 08, 2024 | 31.00 | 31.85 | 24.55 | 29.35 | 29.35 | 10,444,685 |
| May 07, 2024 | 34.50 | 34.50 | 31.00 | 32.00 | 32.00 | 4,439,000 |
| May 03, 2024 | 33.95 | 33.95 | 32.90 | 33.10 | 33.10 | 1,864,058 |
| May 02, 2024 | 34.30 | 34.30 | 33.45 | 33.70 | 33.70 | 811,749 |
| May 01, 2024 | 33.95 | 34.30 | 33.63 | 34.00 | 34.00 | 1,812,907 |
| Apr 30, 2024 | 34.15 | 34.15 | 33.57 | 34.00 | 34.00 | 2,347,213 |
| Apr 29, 2024 | 35.00 | 35.00 | 33.95 | 34.00 | 34.00 | 3,813,218 |
| Apr 26, 2024 | 35.75 | 36.00 | 34.05 | 34.95 | 34.95 | 330,994 |
| Apr 25, 2024 | 35.00 | 36.95 | 34.20 | 34.90 | 34.90 | 4,075,925 |
| Apr 24, 2024 | 35.50 | 36.00 | 35.00 | 35.00 | 35.00 | 1,659,637 |
| Apr 23, 2024 | 36.15 | 36.51 | 35.50 | 35.50 | 35.50 | 1,163,101 |
| Apr 22, 2024 | 36.40 | 37.80 | 35.90 | 36.15 | 36.15 | 946,766 |
| Apr 19, 2024 | 36.40 | 37.53 | 36.05 | 36.85 | 36.85 | 449,522 |
| Apr 18, 2024 | 36.70 | 37.89 | 36.00 | 36.75 | 36.75 | 997,061 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.