Canada markets close in 1 hour 15 minutes

Alliance Pharma plc (APH.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
94.00-0.40 (-0.42%)
At close: 04:37PM BST
Time Period:
Aug 15, 2021 - Aug 15, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 15, 202298.0098.0091.4094.0094.001,754,587
Aug 12, 202293.0097.7091.4094.4094.402,305,444
Aug 11, 202292.5097.9092.1093.0093.008,768,767
Aug 10, 202293.8094.9092.0094.2094.201,734,292
Aug 09, 202294.0095.3093.1593.7093.701,128,609
Aug 08, 202293.3097.5092.2094.7094.706,132,537
Aug 05, 202294.0098.8093.4094.5094.501,342,273
Aug 04, 202294.6097.3894.3894.9094.90562,518
Aug 03, 202299.0099.0094.5095.6095.60756,376
Aug 02, 202297.2098.9094.0095.0095.002,261,773
Aug 01, 202297.10102.8095.3096.0096.003,853,582
Jul 29, 202299.30103.2097.1697.3097.30429,094
Jul 28, 202299.00103.2098.1099.5099.50404,985
Jul 27, 2022100.00103.0095.1099.5099.50964,739
Jul 26, 202298.0099.7096.7099.4099.40591,592
Jul 25, 202295.0099.4095.0098.2098.201,024,413
Jul 22, 202299.0099.0096.1097.0097.001,742,546
Jul 21, 202297.40100.2095.6098.7098.703,910,653
Jul 20, 2022113.00113.2094.1095.0095.004,905,822
Jul 19, 2022115.20118.80113.48113.60113.60444,666
Jul 18, 2022119.00119.00114.20115.00115.001,090,876
Jul 15, 2022115.00116.00113.80116.00116.00378,203
Jul 14, 2022117.00119.80113.60114.40114.40732,347
Jul 13, 2022120.00120.00116.20117.00117.00189,279
Jul 12, 2022117.00120.00116.90119.60119.606,123,651
Jul 11, 2022118.60118.70116.60118.40118.40641,264
Jul 08, 2022112.40118.40112.40117.60117.604,370,494
Jul 07, 2022116.60116.80113.40116.20116.206,764,152
Jul 06, 2022113.80116.60113.80116.00116.002,521,378
Jul 05, 2022110.00114.00110.00113.40113.402,546,787
Jul 04, 2022113.20113.80110.40112.80112.80956,194
Jul 01, 2022113.00115.72111.20112.00112.00544,213
Jun 30, 2022117.00117.00111.80114.20114.201,552,105
Jun 29, 2022117.00117.00112.00112.80112.80858,262
Jun 28, 2022115.40116.80113.60115.60115.60632,398
Jun 27, 2022114.00115.80110.40115.00115.002,491,820
Jun 24, 2022111.40113.40109.40112.20112.201,011,740
Jun 23, 2022110.00111.60109.00110.80110.801,033,624
Jun 22, 2022110.00110.80108.20110.00110.001,959,776
Jun 21, 2022110.00110.00107.80109.00109.003,811,902
Jun 20, 2022107.20110.80107.20109.60109.60474,700
Jun 17, 2022107.00110.85107.00110.00110.00603,517
Jun 16, 2022110.00112.60108.60109.40109.402,221,531
Jun 15, 2022111.40112.00108.20110.00110.00691,988
Jun 14, 2022110.00112.60107.40109.00109.003,922,721
Jun 13, 2022111.20114.80109.60111.00111.001,993,485
Jun 10, 2022116.00116.00111.80112.40112.401,056,298
Jun 09, 2022116.00116.00113.00114.20114.20355,367
Jun 09, 20221.128 Dividend
Jun 08, 2022115.40115.90114.40115.00113.87983,810
Jun 07, 2022116.60116.60112.80115.40114.27563,986
Jun 06, 2022112.60116.00112.60114.80113.67338,855
Jun 01, 2022117.00117.00113.00115.40114.27595,477
May 31, 2022113.20114.80111.20112.60111.503,020,140
May 30, 2022114.20115.08111.40113.60112.491,682,117
May 27, 2022111.00113.00111.00112.60111.50410,524
May 26, 2022114.60115.48111.20111.80110.70292,541
May 25, 2022111.00115.00111.00113.20112.09421,937
May 24, 2022115.00115.00111.40112.20111.10896,310
May 23, 2022106.00113.60106.00112.60111.50849,364
May 20, 2022107.80111.80107.80111.40110.31823,124
May 19, 2022108.00110.40107.00108.20107.14522,417
May 18, 2022114.00114.00108.09108.40107.341,638,311
May 17, 2022114.00114.20111.00113.80112.681,849,507
May 16, 2022112.00112.60110.80111.60110.511,618,791
May 13, 2022108.00111.60108.00111.00109.911,279,236
May 12, 2022109.00110.20108.22109.80108.72315,240
May 11, 2022111.40112.20109.20110.00108.921,422,730
May 10, 2022112.20112.80109.60110.60109.52814,497
May 09, 2022111.20114.80111.20111.60110.511,085,596
May 06, 2022111.20115.00111.20115.00113.87586,185
May 05, 2022111.00115.50111.00113.80112.68735,056
May 04, 2022114.00114.20111.40112.20111.10425,103
May 03, 2022111.40117.00111.40115.40114.272,196,039
Apr 29, 2022115.00116.36113.80114.00112.88785,930
Apr 28, 2022111.00116.20111.00116.00114.86304,285
Apr 27, 2022114.40115.60113.38115.00113.87354,202
Apr 26, 2022111.00116.60111.00115.40114.27484,599
Apr 25, 2022114.20116.20112.20115.20114.07712,900
Apr 22, 2022114.60116.00113.60115.20114.07571,153
Apr 21, 2022117.00117.00113.80115.40114.27581,698
Apr 20, 2022114.60118.60113.40114.80113.67896,643
Apr 19, 2022119.00119.00114.60118.00116.84651,053
Apr 14, 2022114.40118.60114.40117.00115.85619,909
Apr 13, 2022119.00120.00115.00116.60115.46752,665
Apr 12, 2022120.60121.40118.20119.00117.83340,843
Apr 11, 2022121.40121.40118.92120.60119.42580,080
Apr 08, 2022122.00122.00119.00119.00117.832,197,869
Apr 07, 2022118.00122.00118.00121.20120.011,679,239
Apr 06, 2022118.40121.20118.40119.00117.831,396,476
Apr 05, 2022121.20121.20118.00121.20120.01568,307
Apr 04, 2022120.40122.00119.20120.00118.821,031,395
Apr 01, 2022115.40120.60115.20120.40119.226,156,615
Mar 31, 2022116.20117.80114.74115.00113.87545,492
Mar 30, 2022118.00120.80114.00116.40115.26790,610
Mar 29, 2022118.60121.80117.79118.20117.041,376,881
Mar 28, 2022120.00121.80117.00121.60120.413,494,423
Mar 25, 2022112.00120.00111.60119.80118.623,595,670
Mar 24, 2022110.00113.00110.00112.00110.90326,442
Mar 23, 2022110.40114.00110.40113.00111.89922,450
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...