Canada Markets closed

Alliance Pharma plc (APH.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
112.00-2.20 (-1.93%)
At close: 04:38PM BST
Show:
Historical Prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
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 08, 2022115.40115.90114.40115.00115.00983,810
Jun 07, 2022116.60116.60112.80115.40115.40563,986
Jun 06, 2022112.60116.00112.60114.80114.80338,855
Jun 01, 2022117.00117.00113.00115.40115.40595,477
May 31, 2022113.20114.80111.20112.60112.603,020,140
May 30, 2022114.20115.08111.40113.60113.601,682,117
May 27, 2022111.00113.00111.00112.60112.60410,524
May 26, 2022114.60115.48111.20111.80111.80292,541
May 25, 2022111.00115.00111.00113.20113.20421,937
May 24, 2022115.00115.00111.40112.20112.20896,310
May 23, 2022106.00113.60106.00112.60112.60849,364
May 20, 2022107.80111.80107.80111.40111.40823,124
May 19, 2022108.00110.40107.00108.20108.20522,417
May 18, 2022114.00114.00108.09108.40108.401,638,311
May 17, 2022114.00114.20111.00113.80113.801,849,507
May 16, 2022112.00112.60110.80111.60111.601,618,791
May 13, 2022108.00111.60108.00111.00111.001,279,236
May 12, 2022109.00110.20108.22109.80109.80315,240
May 11, 2022111.40112.20109.20110.00110.001,422,730
May 10, 2022112.20112.80109.60110.60110.60814,497
May 09, 2022111.20114.80111.20111.60111.601,085,596
May 06, 2022111.20115.00111.20115.00115.00586,185
May 05, 2022111.00115.50111.00113.80113.80735,056
May 04, 2022114.00114.20111.40112.20112.20425,103
May 03, 2022111.40117.00111.40115.40115.402,196,039
Apr 29, 2022115.00116.36113.80114.00114.00785,930
Apr 28, 2022111.00116.20111.00116.00116.00304,285
Apr 27, 2022114.40115.60113.38115.00115.00354,202
Apr 26, 2022111.00116.60111.00115.40115.40484,599
Apr 25, 2022114.20116.20112.20115.20115.20712,900
Apr 22, 2022114.60116.00113.60115.20115.20571,153
Apr 21, 2022117.00117.00113.80115.40115.40581,698
Apr 20, 2022114.60118.60113.40114.80114.80896,643
Apr 19, 2022119.00119.00114.60118.00118.00651,053
Apr 14, 2022114.40118.60114.40117.00117.00619,909
Apr 13, 2022119.00120.00115.00116.60116.60752,665
Apr 12, 2022120.60121.40118.20119.00119.00340,843
Apr 11, 2022121.40121.40118.92120.60120.60580,080
Apr 08, 2022122.00122.00119.00119.00119.002,197,869
Apr 07, 2022118.00122.00118.00121.20121.201,679,239
Apr 06, 2022118.40121.20118.40119.00119.001,396,476
Apr 05, 2022121.20121.20118.00121.20121.20568,307
Apr 04, 2022120.40122.00119.20120.00120.001,031,395
Apr 01, 2022115.40120.60115.20120.40120.406,156,615
Mar 31, 2022116.20117.80114.74115.00115.00545,492
Mar 30, 2022118.00120.80114.00116.40116.40790,610
Mar 29, 2022118.60121.80117.79118.20118.201,376,881
Mar 28, 2022120.00121.80117.00121.60121.603,494,423
Mar 25, 2022112.00120.00111.60119.80119.803,595,670
Mar 24, 2022110.00113.00110.00112.00112.00326,442
Mar 23, 2022110.40114.00110.40113.00113.00922,450
Mar 22, 2022113.80116.20111.00113.20113.203,123,248
Mar 21, 2022109.40114.00108.33111.40111.401,238,976
Mar 18, 2022107.00112.00107.00111.60111.60634,317
Mar 17, 2022107.00110.00105.40109.60109.60669,099
Mar 16, 2022102.00107.60102.00107.40107.40551,988
Mar 15, 2022102.00106.0099.08103.40103.40506,653
Mar 14, 2022101.00102.0099.00102.00102.00359,747
Mar 11, 202299.50100.4098.1099.0099.001,400,868
Mar 10, 202295.50100.4095.50100.00100.00989,550
Mar 09, 202296.0099.1295.6098.3098.301,216,481
Mar 08, 202297.2099.0095.5096.6096.60714,018
Mar 07, 2022100.40100.6095.8096.4096.40864,272
Mar 04, 2022106.00106.8399.0099.1099.101,606,071
Mar 03, 2022104.40106.20103.00105.20105.20916,228
Mar 02, 2022101.60105.00100.41104.60104.60651,556
Mar 01, 2022102.20103.40101.00101.40101.401,339,448
Feb 28, 2022101.00104.40100.40102.80102.80628,014
Feb 25, 2022102.00102.80100.51102.40102.40471,876
Feb 24, 2022102.60103.60100.60101.20101.201,061,728
Feb 23, 2022103.00104.20101.00103.60103.60960,757
Feb 22, 2022102.40104.20100.60102.00102.00441,033
Feb 21, 2022104.80106.46102.20102.80102.80330,320
Feb 18, 2022105.60106.00104.60104.80104.80578,310
Feb 17, 2022105.80106.00104.00104.80104.80773,162
Feb 16, 2022106.00108.60101.53106.00106.001,194,362
Feb 15, 2022104.20106.00104.20106.00106.00396,604
Feb 14, 2022107.00108.07104.20105.20105.20545,328
Feb 11, 2022109.40111.20108.20108.60108.60388,655
Feb 10, 2022109.60111.00108.66110.20110.20391,879
Feb 09, 2022107.80109.60106.60109.40109.40740,341
Feb 08, 2022108.00108.00104.78107.80107.80916,387
Feb 07, 2022105.80110.00105.60106.00106.00401,402
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...