Alliance Pharma plc (APH.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| Apr 17, 2024 | 36.10 | 38.00 | 36.10 | 36.60 | 36.60 | 549,476 |
| Apr 16, 2024 | 37.05 | 38.40 | 36.00 | 36.30 | 36.30 | 461,586 |
| Apr 15, 2024 | 37.55 | 38.95 | 37.05 | 37.25 | 37.25 | 551,145 |
| Apr 12, 2024 | 38.05 | 39.00 | 37.36 | 37.65 | 37.65 | 463,564 |
| Apr 11, 2024 | 36.05 | 38.55 | 36.05 | 37.90 | 37.90 | 410,044 |
| Apr 10, 2024 | 37.25 | 38.35 | 36.05 | 37.05 | 37.05 | 580,088 |
| Apr 09, 2024 | 37.10 | 38.50 | 36.62 | 36.90 | 36.90 | 476,466 |
| Apr 08, 2024 | 36.85 | 38.22 | 36.05 | 37.35 | 37.35 | 707,180 |
| Apr 05, 2024 | 38.15 | 39.00 | 36.55 | 37.00 | 37.00 | 1,379,096 |
| Apr 04, 2024 | 38.10 | 38.40 | 37.35 | 38.40 | 38.40 | 657,841 |
| Apr 03, 2024 | 38.45 | 39.35 | 37.65 | 37.80 | 37.80 | 1,005,525 |
| Apr 02, 2024 | 39.40 | 40.00 | 38.29 | 38.65 | 38.65 | 1,071,928 |
| Mar 28, 2024 | 39.05 | 39.95 | 38.10 | 39.70 | 39.70 | 1,138,676 |
| Mar 27, 2024 | 39.00 | 39.70 | 38.70 | 39.50 | 39.50 | 1,037,625 |
| Mar 26, 2024 | 38.70 | 39.55 | 38.56 | 39.15 | 39.15 | 662,130 |
| Mar 25, 2024 | 38.30 | 39.56 | 37.04 | 39.50 | 39.50 | 859,401 |
| Mar 22, 2024 | 38.40 | 39.25 | 37.05 | 39.00 | 39.00 | 885,029 |
| Mar 21, 2024 | 38.70 | 39.00 | 36.70 | 38.75 | 38.75 | 1,068,084 |
| Mar 20, 2024 | 37.30 | 38.40 | 36.05 | 37.50 | 37.50 | 932,476 |
| Mar 19, 2024 | 37.25 | 37.25 | 36.45 | 36.95 | 36.95 | 620,992 |
| Mar 18, 2024 | 36.95 | 38.95 | 36.03 | 36.35 | 36.35 | 921,527 |
| Mar 15, 2024 | 37.35 | 38.05 | 36.00 | 36.80 | 36.80 | 615,286 |
| Mar 14, 2024 | 38.35 | 38.35 | 36.15 | 36.40 | 36.40 | 828,919 |
| Mar 13, 2024 | 37.50 | 38.95 | 36.45 | 36.55 | 36.55 | 1,098,055 |
| Mar 12, 2024 | 38.75 | 40.30 | 36.60 | 37.40 | 37.40 | 1,085,596 |
| Mar 11, 2024 | 39.80 | 42.00 | 38.56 | 38.95 | 38.95 | 608,279 |
| Mar 08, 2024 | 40.85 | 41.65 | 39.50 | 39.75 | 39.75 | 841,642 |
| Mar 07, 2024 | 40.65 | 41.35 | 39.35 | 40.85 | 40.85 | 526,719 |
| Mar 06, 2024 | 39.35 | 41.60 | 39.35 | 40.25 | 40.25 | 493,351 |
| Mar 05, 2024 | 40.20 | 41.25 | 39.10 | 39.65 | 39.65 | 407,152 |
| Mar 04, 2024 | 42.45 | 44.00 | 40.20 | 40.35 | 40.35 | 383,084 |
| Mar 01, 2024 | 41.75 | 43.20 | 40.05 | 41.75 | 41.75 | 611,926 |
| Feb 29, 2024 | 41.30 | 42.01 | 40.25 | 41.65 | 41.65 | 895,122 |
| Feb 28, 2024 | 41.35 | 41.95 | 40.05 | 40.45 | 40.45 | 1,147,073 |
| Feb 27, 2024 | 42.65 | 44.40 | 41.70 | 42.00 | 42.00 | 1,362,092 |
| Feb 26, 2024 | 43.90 | 45.00 | 42.20 | 42.60 | 42.60 | 3,167,084 |
| Feb 23, 2024 | 45.00 | 45.60 | 44.50 | 44.75 | 44.75 | 547,610 |
| Feb 22, 2024 | 43.20 | 46.00 | 42.80 | 44.80 | 44.80 | 1,869,992 |
| Feb 21, 2024 | 40.35 | 43.10 | 40.35 | 42.35 | 42.35 | 787,627 |
| Feb 20, 2024 | 40.80 | 41.95 | 39.90 | 40.65 | 40.65 | 602,586 |
| Feb 19, 2024 | 41.10 | 41.54 | 40.01 | 40.85 | 40.85 | 328,381 |
| Feb 16, 2024 | 40.70 | 42.00 | 39.75 | 41.10 | 41.10 | 740,601 |
| Feb 15, 2024 | 40.00 | 41.00 | 38.05 | 39.75 | 39.75 | 661,257 |
| Feb 14, 2024 | 38.05 | 40.75 | 38.05 | 40.40 | 40.40 | 728,854 |
| Feb 13, 2024 | 38.40 | 39.95 | 38.00 | 38.80 | 38.80 | 396,358 |
| Feb 12, 2024 | 37.00 | 40.00 | 37.00 | 38.55 | 38.55 | 1,230,375 |
| Feb 09, 2024 | 39.40 | 39.82 | 38.00 | 38.30 | 38.30 | 1,519,719 |
| Feb 08, 2024 | 38.65 | 39.65 | 37.30 | 39.65 | 39.65 | 506,430 |
| Feb 07, 2024 | 39.50 | 39.72 | 37.40 | 38.50 | 38.50 | 1,830,264 |
| Feb 06, 2024 | 39.50 | 40.90 | 38.05 | 39.85 | 39.85 | 1,903,450 |
| Feb 05, 2024 | 39.50 | 40.95 | 39.00 | 39.00 | 39.00 | 874,647 |
| Feb 02, 2024 | 37.75 | 39.25 | 37.70 | 39.15 | 39.15 | 1,508,114 |
| Feb 01, 2024 | 37.70 | 38.45 | 37.25 | 37.25 | 37.25 | 2,308,424 |
| Jan 31, 2024 | 39.15 | 39.22 | 37.15 | 37.55 | 37.55 | 1,653,867 |
| Jan 30, 2024 | 39.50 | 40.38 | 39.00 | 39.00 | 39.00 | 1,407,896 |
| Jan 29, 2024 | 37.75 | 39.40 | 37.00 | 39.30 | 39.30 | 2,140,245 |
| Jan 26, 2024 | 38.25 | 38.95 | 38.20 | 38.50 | 38.50 | 245,306 |
| Jan 25, 2024 | 38.50 | 39.00 | 37.80 | 38.15 | 38.15 | 498,105 |
| Jan 24, 2024 | 38.00 | 38.80 | 37.65 | 38.50 | 38.50 | 483,662 |
| Jan 23, 2024 | 37.60 | 38.95 | 37.00 | 38.15 | 38.15 | 3,908,487 |
| Jan 22, 2024 | 36.70 | 37.95 | 36.70 | 37.60 | 37.60 | 430,133 |
| Jan 19, 2024 | 36.30 | 37.85 | 36.30 | 36.75 | 36.75 | 508,745 |
| Jan 18, 2024 | 37.00 | 37.35 | 36.10 | 37.10 | 37.10 | 448,425 |
| Jan 17, 2024 | 38.50 | 39.42 | 37.15 | 37.25 | 37.25 | 538,267 |
| Jan 16, 2024 | 40.05 | 40.44 | 38.55 | 39.00 | 39.00 | 778,123 |
| Jan 15, 2024 | 39.16 | 40.20 | 37.55 | 39.80 | 39.80 | 651,482 |
| Jan 12, 2024 | 39.50 | 39.54 | 37.75 | 39.45 | 39.45 | 480,643 |
| Jan 11, 2024 | 37.90 | 38.41 | 37.15 | 37.90 | 37.90 | 1,082,080 |
| Jan 10, 2024 | 37.50 | 39.80 | 37.50 | 37.75 | 37.75 | 666,080 |
| Jan 09, 2024 | 39.25 | 39.10 | 38.65 | 38.90 | 38.90 | 841,533 |
| Jan 08, 2024 | 38.30 | 39.80 | 38.05 | 38.70 | 38.70 | 1,024,936 |
| Jan 05, 2024 | 39.15 | 39.80 | 38.35 | 38.50 | 38.50 | 392,446 |
| Jan 04, 2024 | 37.90 | 39.05 | 37.73 | 38.75 | 38.75 | 487,229 |
| Jan 03, 2024 | 39.20 | 40.90 | 35.53 | 37.40 | 37.40 | 1,032,553 |
| Jan 02, 2024 | 40.85 | 40.85 | 38.10 | 39.25 | 39.25 | 774,749 |
| Dec 29, 2023 | 40.50 | 40.80 | 38.74 | 40.50 | 40.50 | 77,237 |
| Dec 28, 2023 | 40.00 | 40.90 | 38.00 | 38.45 | 38.45 | 804,126 |
| Dec 27, 2023 | 38.60 | 40.80 | 38.20 | 39.20 | 39.20 | 228,790 |
| Dec 22, 2023 | 38.55 | 39.70 | 38.10 | 39.05 | 39.05 | 113,912 |
| Dec 21, 2023 | 40.50 | 40.65 | 38.05 | 39.20 | 39.20 | 232,793 |
| Dec 20, 2023 | 40.70 | 40.70 | 39.00 | 39.90 | 39.90 | 307,762 |
| Dec 19, 2023 | 38.00 | 40.25 | 38.00 | 39.65 | 39.65 | 638,077 |
| Dec 18, 2023 | 40.00 | 40.75 | 38.00 | 38.80 | 38.80 | 729,968 |
| Dec 15, 2023 | 38.05 | 40.45 | 38.05 | 39.55 | 39.55 | 340,763 |
| Dec 14, 2023 | 37.40 | 40.82 | 37.40 | 39.45 | 39.45 | 1,144,687 |
| Dec 13, 2023 | 38.00 | 40.34 | 37.25 | 37.40 | 37.40 | 787,977 |
| Dec 12, 2023 | 39.20 | 41.00 | 38.55 | 39.05 | 39.05 | 711,445 |
| Dec 11, 2023 | 38.00 | 40.20 | 38.00 | 39.50 | 39.50 | 703,143 |
| Dec 08, 2023 | 38.00 | 38.90 | 38.00 | 38.75 | 38.75 | 772,322 |
| Dec 07, 2023 | 38.00 | 38.80 | 38.00 | 38.25 | 38.25 | 302,756 |
| Dec 06, 2023 | 38.00 | 40.25 | 38.00 | 38.75 | 38.75 | 322,238 |
| Dec 05, 2023 | 39.00 | 41.10 | 38.30 | 38.90 | 38.90 | 875,169 |
| Dec 04, 2023 | 38.50 | 40.95 | 38.50 | 40.00 | 40.00 | 4,341,952 |
| Dec 01, 2023 | 37.25 | 40.12 | 37.25 | 39.45 | 39.45 | 655,833 |
| *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.