Alliance Pharma plc (APH.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:38PM BST
Show:
Historical Prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| 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 08, 2022 | 115.40 | 115.90 | 114.40 | 115.00 | 115.00 | 983,810 |
| Jun 07, 2022 | 116.60 | 116.60 | 112.80 | 115.40 | 115.40 | 563,986 |
| Jun 06, 2022 | 112.60 | 116.00 | 112.60 | 114.80 | 114.80 | 338,855 |
| Jun 01, 2022 | 117.00 | 117.00 | 113.00 | 115.40 | 115.40 | 595,477 |
| May 31, 2022 | 113.20 | 114.80 | 111.20 | 112.60 | 112.60 | 3,020,140 |
| May 30, 2022 | 114.20 | 115.08 | 111.40 | 113.60 | 113.60 | 1,682,117 |
| May 27, 2022 | 111.00 | 113.00 | 111.00 | 112.60 | 112.60 | 410,524 |
| May 26, 2022 | 114.60 | 115.48 | 111.20 | 111.80 | 111.80 | 292,541 |
| May 25, 2022 | 111.00 | 115.00 | 111.00 | 113.20 | 113.20 | 421,937 |
| May 24, 2022 | 115.00 | 115.00 | 111.40 | 112.20 | 112.20 | 896,310 |
| May 23, 2022 | 106.00 | 113.60 | 106.00 | 112.60 | 112.60 | 849,364 |
| May 20, 2022 | 107.80 | 111.80 | 107.80 | 111.40 | 111.40 | 823,124 |
| May 19, 2022 | 108.00 | 110.40 | 107.00 | 108.20 | 108.20 | 522,417 |
| May 18, 2022 | 114.00 | 114.00 | 108.09 | 108.40 | 108.40 | 1,638,311 |
| May 17, 2022 | 114.00 | 114.20 | 111.00 | 113.80 | 113.80 | 1,849,507 |
| May 16, 2022 | 112.00 | 112.60 | 110.80 | 111.60 | 111.60 | 1,618,791 |
| May 13, 2022 | 108.00 | 111.60 | 108.00 | 111.00 | 111.00 | 1,279,236 |
| May 12, 2022 | 109.00 | 110.20 | 108.22 | 109.80 | 109.80 | 315,240 |
| May 11, 2022 | 111.40 | 112.20 | 109.20 | 110.00 | 110.00 | 1,422,730 |
| May 10, 2022 | 112.20 | 112.80 | 109.60 | 110.60 | 110.60 | 814,497 |
| May 09, 2022 | 111.20 | 114.80 | 111.20 | 111.60 | 111.60 | 1,085,596 |
| May 06, 2022 | 111.20 | 115.00 | 111.20 | 115.00 | 115.00 | 586,185 |
| May 05, 2022 | 111.00 | 115.50 | 111.00 | 113.80 | 113.80 | 735,056 |
| May 04, 2022 | 114.00 | 114.20 | 111.40 | 112.20 | 112.20 | 425,103 |
| May 03, 2022 | 111.40 | 117.00 | 111.40 | 115.40 | 115.40 | 2,196,039 |
| Apr 29, 2022 | 115.00 | 116.36 | 113.80 | 114.00 | 114.00 | 785,930 |
| Apr 28, 2022 | 111.00 | 116.20 | 111.00 | 116.00 | 116.00 | 304,285 |
| Apr 27, 2022 | 114.40 | 115.60 | 113.38 | 115.00 | 115.00 | 354,202 |
| Apr 26, 2022 | 111.00 | 116.60 | 111.00 | 115.40 | 115.40 | 484,599 |
| Apr 25, 2022 | 114.20 | 116.20 | 112.20 | 115.20 | 115.20 | 712,900 |
| Apr 22, 2022 | 114.60 | 116.00 | 113.60 | 115.20 | 115.20 | 571,153 |
| Apr 21, 2022 | 117.00 | 117.00 | 113.80 | 115.40 | 115.40 | 581,698 |
| Apr 20, 2022 | 114.60 | 118.60 | 113.40 | 114.80 | 114.80 | 896,643 |
| Apr 19, 2022 | 119.00 | 119.00 | 114.60 | 118.00 | 118.00 | 651,053 |
| Apr 14, 2022 | 114.40 | 118.60 | 114.40 | 117.00 | 117.00 | 619,909 |
| Apr 13, 2022 | 119.00 | 120.00 | 115.00 | 116.60 | 116.60 | 752,665 |
| Apr 12, 2022 | 120.60 | 121.40 | 118.20 | 119.00 | 119.00 | 340,843 |
| Apr 11, 2022 | 121.40 | 121.40 | 118.92 | 120.60 | 120.60 | 580,080 |
| Apr 08, 2022 | 122.00 | 122.00 | 119.00 | 119.00 | 119.00 | 2,197,869 |
| Apr 07, 2022 | 118.00 | 122.00 | 118.00 | 121.20 | 121.20 | 1,679,239 |
| Apr 06, 2022 | 118.40 | 121.20 | 118.40 | 119.00 | 119.00 | 1,396,476 |
| Apr 05, 2022 | 121.20 | 121.20 | 118.00 | 121.20 | 121.20 | 568,307 |
| Apr 04, 2022 | 120.40 | 122.00 | 119.20 | 120.00 | 120.00 | 1,031,395 |
| Apr 01, 2022 | 115.40 | 120.60 | 115.20 | 120.40 | 120.40 | 6,156,615 |
| Mar 31, 2022 | 116.20 | 117.80 | 114.74 | 115.00 | 115.00 | 545,492 |
| Mar 30, 2022 | 118.00 | 120.80 | 114.00 | 116.40 | 116.40 | 790,610 |
| Mar 29, 2022 | 118.60 | 121.80 | 117.79 | 118.20 | 118.20 | 1,376,881 |
| Mar 28, 2022 | 120.00 | 121.80 | 117.00 | 121.60 | 121.60 | 3,494,423 |
| Mar 25, 2022 | 112.00 | 120.00 | 111.60 | 119.80 | 119.80 | 3,595,670 |
| Mar 24, 2022 | 110.00 | 113.00 | 110.00 | 112.00 | 112.00 | 326,442 |
| Mar 23, 2022 | 110.40 | 114.00 | 110.40 | 113.00 | 113.00 | 922,450 |
| Mar 22, 2022 | 113.80 | 116.20 | 111.00 | 113.20 | 113.20 | 3,123,248 |
| Mar 21, 2022 | 109.40 | 114.00 | 108.33 | 111.40 | 111.40 | 1,238,976 |
| Mar 18, 2022 | 107.00 | 112.00 | 107.00 | 111.60 | 111.60 | 634,317 |
| Mar 17, 2022 | 107.00 | 110.00 | 105.40 | 109.60 | 109.60 | 669,099 |
| Mar 16, 2022 | 102.00 | 107.60 | 102.00 | 107.40 | 107.40 | 551,988 |
| Mar 15, 2022 | 102.00 | 106.00 | 99.08 | 103.40 | 103.40 | 506,653 |
| Mar 14, 2022 | 101.00 | 102.00 | 99.00 | 102.00 | 102.00 | 359,747 |
| Mar 11, 2022 | 99.50 | 100.40 | 98.10 | 99.00 | 99.00 | 1,400,868 |
| Mar 10, 2022 | 95.50 | 100.40 | 95.50 | 100.00 | 100.00 | 989,550 |
| Mar 09, 2022 | 96.00 | 99.12 | 95.60 | 98.30 | 98.30 | 1,216,481 |
| Mar 08, 2022 | 97.20 | 99.00 | 95.50 | 96.60 | 96.60 | 714,018 |
| Mar 07, 2022 | 100.40 | 100.60 | 95.80 | 96.40 | 96.40 | 864,272 |
| Mar 04, 2022 | 106.00 | 106.83 | 99.00 | 99.10 | 99.10 | 1,606,071 |
| Mar 03, 2022 | 104.40 | 106.20 | 103.00 | 105.20 | 105.20 | 916,228 |
| Mar 02, 2022 | 101.60 | 105.00 | 100.41 | 104.60 | 104.60 | 651,556 |
| Mar 01, 2022 | 102.20 | 103.40 | 101.00 | 101.40 | 101.40 | 1,339,448 |
| Feb 28, 2022 | 101.00 | 104.40 | 100.40 | 102.80 | 102.80 | 628,014 |
| Feb 25, 2022 | 102.00 | 102.80 | 100.51 | 102.40 | 102.40 | 471,876 |
| Feb 24, 2022 | 102.60 | 103.60 | 100.60 | 101.20 | 101.20 | 1,061,728 |
| Feb 23, 2022 | 103.00 | 104.20 | 101.00 | 103.60 | 103.60 | 960,757 |
| Feb 22, 2022 | 102.40 | 104.20 | 100.60 | 102.00 | 102.00 | 441,033 |
| Feb 21, 2022 | 104.80 | 106.46 | 102.20 | 102.80 | 102.80 | 330,320 |
| Feb 18, 2022 | 105.60 | 106.00 | 104.60 | 104.80 | 104.80 | 578,310 |
| Feb 17, 2022 | 105.80 | 106.00 | 104.00 | 104.80 | 104.80 | 773,162 |
| Feb 16, 2022 | 106.00 | 108.60 | 101.53 | 106.00 | 106.00 | 1,194,362 |
| Feb 15, 2022 | 104.20 | 106.00 | 104.20 | 106.00 | 106.00 | 396,604 |
| Feb 14, 2022 | 107.00 | 108.07 | 104.20 | 105.20 | 105.20 | 545,328 |
| Feb 11, 2022 | 109.40 | 111.20 | 108.20 | 108.60 | 108.60 | 388,655 |
| Feb 10, 2022 | 109.60 | 111.00 | 108.66 | 110.20 | 110.20 | 391,879 |
| Feb 09, 2022 | 107.80 | 109.60 | 106.60 | 109.40 | 109.40 | 740,341 |
| Feb 08, 2022 | 108.00 | 108.00 | 104.78 | 107.80 | 107.80 | 916,387 |
| Feb 07, 2022 | 105.80 | 110.00 | 105.60 | 106.00 | 106.00 | 401,402 |
| *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.
