Canada markets open in 4 hours 13 minutes

Alliance Pharma plc (APH.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
38.08+0.08 (+0.20%)
As of 10:00AM BST. Market open.
Time Period:
May 30, 2023 - May 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
May 30, 202438.0039.0038.0038.0838.0862,038
May 29, 202440.6040.6037.9038.0038.001,578,851
May 28, 202440.0041.0038.6538.6538.652,333,541
May 24, 202437.0040.2537.0040.0040.003,478,382
May 23, 202435.0041.7034.5538.6038.604,416,310
May 22, 202435.0535.7635.0035.1535.15739,332
May 21, 202435.3536.8534.4035.0035.002,973,645
May 20, 202435.5537.0035.0035.3535.35454,553
May 17, 202435.0536.9535.0035.4035.401,314,613
May 16, 202435.5036.3035.0035.1535.152,407,899
May 15, 202433.1035.2033.1035.2035.201,076,711
May 14, 202432.8534.6032.8534.3034.301,271,643
May 13, 202433.5035.6032.8533.1033.101,353,153
May 10, 202431.0035.1731.0034.9534.954,048,392
May 09, 202428.8531.6028.1531.6031.6012,489,168
May 08, 202431.0031.8524.5529.3529.3510,444,685
May 07, 202434.5034.5031.0032.0032.004,439,000
May 03, 202433.9533.9532.9033.1033.101,864,058
May 02, 202434.3034.3033.4533.7033.70811,749
May 01, 202433.9534.3033.6334.0034.001,812,907
Apr 30, 202434.1534.1533.5734.0034.002,347,213
Apr 29, 202435.0035.0033.9534.0034.003,813,218
Apr 26, 202435.7536.0034.0534.9534.95330,994
Apr 25, 202435.0036.9534.2034.9034.904,075,925
Apr 24, 202435.5036.0035.0035.0035.001,659,637
Apr 23, 202436.1536.5135.5035.5035.501,163,101
Apr 22, 202436.4037.8035.9036.1536.15946,766
Apr 19, 202436.4037.5336.0536.8536.85449,522
Apr 18, 202436.7037.8936.0036.7536.75997,061
Apr 17, 202436.1038.0036.1036.6036.60549,476
Apr 16, 202437.0538.4036.0036.3036.30461,586
Apr 15, 202437.5538.9537.0537.2537.25551,145
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...