Alliance Pharma plc (APH.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:37PM BST
Time Period:
Aug 15, 2021 - Aug 15, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Aug 15, 2022 | 98.00 | 98.00 | 91.40 | 94.00 | 94.00 | 1,754,587 |
| Aug 12, 2022 | 93.00 | 97.70 | 91.40 | 94.40 | 94.40 | 2,305,444 |
| Aug 11, 2022 | 92.50 | 97.90 | 92.10 | 93.00 | 93.00 | 8,768,767 |
| Aug 10, 2022 | 93.80 | 94.90 | 92.00 | 94.20 | 94.20 | 1,734,292 |
| Aug 09, 2022 | 94.00 | 95.30 | 93.15 | 93.70 | 93.70 | 1,128,609 |
| Aug 08, 2022 | 93.30 | 97.50 | 92.20 | 94.70 | 94.70 | 6,132,537 |
| Aug 05, 2022 | 94.00 | 98.80 | 93.40 | 94.50 | 94.50 | 1,342,273 |
| Aug 04, 2022 | 94.60 | 97.38 | 94.38 | 94.90 | 94.90 | 562,518 |
| Aug 03, 2022 | 99.00 | 99.00 | 94.50 | 95.60 | 95.60 | 756,376 |
| Aug 02, 2022 | 97.20 | 98.90 | 94.00 | 95.00 | 95.00 | 2,261,773 |
| Aug 01, 2022 | 97.10 | 102.80 | 95.30 | 96.00 | 96.00 | 3,853,582 |
| Jul 29, 2022 | 99.30 | 103.20 | 97.16 | 97.30 | 97.30 | 429,094 |
| Jul 28, 2022 | 99.00 | 103.20 | 98.10 | 99.50 | 99.50 | 404,985 |
| Jul 27, 2022 | 100.00 | 103.00 | 95.10 | 99.50 | 99.50 | 964,739 |
| Jul 26, 2022 | 98.00 | 99.70 | 96.70 | 99.40 | 99.40 | 591,592 |
| Jul 25, 2022 | 95.00 | 99.40 | 95.00 | 98.20 | 98.20 | 1,024,413 |
| Jul 22, 2022 | 99.00 | 99.00 | 96.10 | 97.00 | 97.00 | 1,742,546 |
| Jul 21, 2022 | 97.40 | 100.20 | 95.60 | 98.70 | 98.70 | 3,910,653 |
| Jul 20, 2022 | 113.00 | 113.20 | 94.10 | 95.00 | 95.00 | 4,905,822 |
| Jul 19, 2022 | 115.20 | 118.80 | 113.48 | 113.60 | 113.60 | 444,666 |
| Jul 18, 2022 | 119.00 | 119.00 | 114.20 | 115.00 | 115.00 | 1,090,876 |
| Jul 15, 2022 | 115.00 | 116.00 | 113.80 | 116.00 | 116.00 | 378,203 |
| Jul 14, 2022 | 117.00 | 119.80 | 113.60 | 114.40 | 114.40 | 732,347 |
| Jul 13, 2022 | 120.00 | 120.00 | 116.20 | 117.00 | 117.00 | 189,279 |
| Jul 12, 2022 | 117.00 | 120.00 | 116.90 | 119.60 | 119.60 | 6,123,651 |
| Jul 11, 2022 | 118.60 | 118.70 | 116.60 | 118.40 | 118.40 | 641,264 |
| Jul 08, 2022 | 112.40 | 118.40 | 112.40 | 117.60 | 117.60 | 4,370,494 |
| Jul 07, 2022 | 116.60 | 116.80 | 113.40 | 116.20 | 116.20 | 6,764,152 |
| Jul 06, 2022 | 113.80 | 116.60 | 113.80 | 116.00 | 116.00 | 2,521,378 |
| Jul 05, 2022 | 110.00 | 114.00 | 110.00 | 113.40 | 113.40 | 2,546,787 |
| Jul 04, 2022 | 113.20 | 113.80 | 110.40 | 112.80 | 112.80 | 956,194 |
| Jul 01, 2022 | 113.00 | 115.72 | 111.20 | 112.00 | 112.00 | 544,213 |
| Jun 30, 2022 | 117.00 | 117.00 | 111.80 | 114.20 | 114.20 | 1,552,105 |
| Jun 29, 2022 | 117.00 | 117.00 | 112.00 | 112.80 | 112.80 | 858,262 |
| Jun 28, 2022 | 115.40 | 116.80 | 113.60 | 115.60 | 115.60 | 632,398 |
| Jun 27, 2022 | 114.00 | 115.80 | 110.40 | 115.00 | 115.00 | 2,491,820 |
| Jun 24, 2022 | 111.40 | 113.40 | 109.40 | 112.20 | 112.20 | 1,011,740 |
| Jun 23, 2022 | 110.00 | 111.60 | 109.00 | 110.80 | 110.80 | 1,033,624 |
| Jun 22, 2022 | 110.00 | 110.80 | 108.20 | 110.00 | 110.00 | 1,959,776 |
| Jun 21, 2022 | 110.00 | 110.00 | 107.80 | 109.00 | 109.00 | 3,811,902 |
| Jun 20, 2022 | 107.20 | 110.80 | 107.20 | 109.60 | 109.60 | 474,700 |
| Jun 17, 2022 | 107.00 | 110.85 | 107.00 | 110.00 | 110.00 | 603,517 |
| Jun 16, 2022 | 110.00 | 112.60 | 108.60 | 109.40 | 109.40 | 2,221,531 |
| Jun 15, 2022 | 111.40 | 112.00 | 108.20 | 110.00 | 110.00 | 691,988 |
| Jun 14, 2022 | 110.00 | 112.60 | 107.40 | 109.00 | 109.00 | 3,922,721 |
| Jun 13, 2022 | 111.20 | 114.80 | 109.60 | 111.00 | 111.00 | 1,993,485 |
| Jun 10, 2022 | 116.00 | 116.00 | 111.80 | 112.40 | 112.40 | 1,056,298 |
| Jun 09, 2022 | 116.00 | 116.00 | 113.00 | 114.20 | 114.20 | 355,367 |
| Jun 09, 2022 | 1.128 Dividend | |||||
| Jun 08, 2022 | 115.40 | 115.90 | 114.40 | 115.00 | 113.87 | 983,810 |
| Jun 07, 2022 | 116.60 | 116.60 | 112.80 | 115.40 | 114.27 | 563,986 |
| Jun 06, 2022 | 112.60 | 116.00 | 112.60 | 114.80 | 113.67 | 338,855 |
| Jun 01, 2022 | 117.00 | 117.00 | 113.00 | 115.40 | 114.27 | 595,477 |
| May 31, 2022 | 113.20 | 114.80 | 111.20 | 112.60 | 111.50 | 3,020,140 |
| May 30, 2022 | 114.20 | 115.08 | 111.40 | 113.60 | 112.49 | 1,682,117 |
| May 27, 2022 | 111.00 | 113.00 | 111.00 | 112.60 | 111.50 | 410,524 |
| May 26, 2022 | 114.60 | 115.48 | 111.20 | 111.80 | 110.70 | 292,541 |
| May 25, 2022 | 111.00 | 115.00 | 111.00 | 113.20 | 112.09 | 421,937 |
| May 24, 2022 | 115.00 | 115.00 | 111.40 | 112.20 | 111.10 | 896,310 |
| May 23, 2022 | 106.00 | 113.60 | 106.00 | 112.60 | 111.50 | 849,364 |
| May 20, 2022 | 107.80 | 111.80 | 107.80 | 111.40 | 110.31 | 823,124 |
| May 19, 2022 | 108.00 | 110.40 | 107.00 | 108.20 | 107.14 | 522,417 |
| May 18, 2022 | 114.00 | 114.00 | 108.09 | 108.40 | 107.34 | 1,638,311 |
| May 17, 2022 | 114.00 | 114.20 | 111.00 | 113.80 | 112.68 | 1,849,507 |
| May 16, 2022 | 112.00 | 112.60 | 110.80 | 111.60 | 110.51 | 1,618,791 |
| May 13, 2022 | 108.00 | 111.60 | 108.00 | 111.00 | 109.91 | 1,279,236 |
| May 12, 2022 | 109.00 | 110.20 | 108.22 | 109.80 | 108.72 | 315,240 |
| May 11, 2022 | 111.40 | 112.20 | 109.20 | 110.00 | 108.92 | 1,422,730 |
| May 10, 2022 | 112.20 | 112.80 | 109.60 | 110.60 | 109.52 | 814,497 |
| May 09, 2022 | 111.20 | 114.80 | 111.20 | 111.60 | 110.51 | 1,085,596 |
| May 06, 2022 | 111.20 | 115.00 | 111.20 | 115.00 | 113.87 | 586,185 |
| May 05, 2022 | 111.00 | 115.50 | 111.00 | 113.80 | 112.68 | 735,056 |
| May 04, 2022 | 114.00 | 114.20 | 111.40 | 112.20 | 111.10 | 425,103 |
| May 03, 2022 | 111.40 | 117.00 | 111.40 | 115.40 | 114.27 | 2,196,039 |
| Apr 29, 2022 | 115.00 | 116.36 | 113.80 | 114.00 | 112.88 | 785,930 |
| Apr 28, 2022 | 111.00 | 116.20 | 111.00 | 116.00 | 114.86 | 304,285 |
| Apr 27, 2022 | 114.40 | 115.60 | 113.38 | 115.00 | 113.87 | 354,202 |
| Apr 26, 2022 | 111.00 | 116.60 | 111.00 | 115.40 | 114.27 | 484,599 |
| Apr 25, 2022 | 114.20 | 116.20 | 112.20 | 115.20 | 114.07 | 712,900 |
| Apr 22, 2022 | 114.60 | 116.00 | 113.60 | 115.20 | 114.07 | 571,153 |
| Apr 21, 2022 | 117.00 | 117.00 | 113.80 | 115.40 | 114.27 | 581,698 |
| Apr 20, 2022 | 114.60 | 118.60 | 113.40 | 114.80 | 113.67 | 896,643 |
| Apr 19, 2022 | 119.00 | 119.00 | 114.60 | 118.00 | 116.84 | 651,053 |
| Apr 14, 2022 | 114.40 | 118.60 | 114.40 | 117.00 | 115.85 | 619,909 |
| Apr 13, 2022 | 119.00 | 120.00 | 115.00 | 116.60 | 115.46 | 752,665 |
| Apr 12, 2022 | 120.60 | 121.40 | 118.20 | 119.00 | 117.83 | 340,843 |
| Apr 11, 2022 | 121.40 | 121.40 | 118.92 | 120.60 | 119.42 | 580,080 |
| Apr 08, 2022 | 122.00 | 122.00 | 119.00 | 119.00 | 117.83 | 2,197,869 |
| Apr 07, 2022 | 118.00 | 122.00 | 118.00 | 121.20 | 120.01 | 1,679,239 |
| Apr 06, 2022 | 118.40 | 121.20 | 118.40 | 119.00 | 117.83 | 1,396,476 |
| Apr 05, 2022 | 121.20 | 121.20 | 118.00 | 121.20 | 120.01 | 568,307 |
| Apr 04, 2022 | 120.40 | 122.00 | 119.20 | 120.00 | 118.82 | 1,031,395 |
| Apr 01, 2022 | 115.40 | 120.60 | 115.20 | 120.40 | 119.22 | 6,156,615 |
| Mar 31, 2022 | 116.20 | 117.80 | 114.74 | 115.00 | 113.87 | 545,492 |
| Mar 30, 2022 | 118.00 | 120.80 | 114.00 | 116.40 | 115.26 | 790,610 |
| Mar 29, 2022 | 118.60 | 121.80 | 117.79 | 118.20 | 117.04 | 1,376,881 |
| Mar 28, 2022 | 120.00 | 121.80 | 117.00 | 121.60 | 120.41 | 3,494,423 |
| Mar 25, 2022 | 112.00 | 120.00 | 111.60 | 119.80 | 118.62 | 3,595,670 |
| Mar 24, 2022 | 110.00 | 113.00 | 110.00 | 112.00 | 110.90 | 326,442 |
| Mar 23, 2022 | 110.40 | 114.00 | 110.40 | 113.00 | 111.89 | 922,450 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
