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:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 35.90 | 37.95 | 35.10 | 37.25 | 37.25 | 432,280 |
| 25 Jul 2024 | 36.55 | 37.00 | 36.05 | 36.85 | 36.85 | 1,193,097 |
| 24 Jul 2024 | 35.90 | 37.30 | 35.90 | 37.00 | 37.00 | 446,894 |
| 23 Jul 2024 | 36.25 | 37.85 | 36.05 | 36.80 | 36.80 | 706,090 |
| 22 Jul 2024 | 37.95 | 38.00 | 36.00 | 37.00 | 37.00 | 384,933 |
| 19 Jul 2024 | 35.55 | 38.00 | 35.55 | 36.70 | 36.70 | 710,082 |
| 18 Jul 2024 | 35.40 | 37.90 | 34.55 | 36.50 | 36.50 | 1,199,007 |
| 17 Jul 2024 | 35.50 | 37.00 | 34.80 | 35.50 | 35.50 | 544,383 |
| 16 Jul 2024 | 36.05 | 38.35 | 35.15 | 35.70 | 35.70 | 1,441,201 |
| 15 Jul 2024 | 37.95 | 38.00 | 36.20 | 36.20 | 36.20 | 634,949 |
| 12 Jul 2024 | 36.45 | 37.50 | 35.90 | 37.50 | 37.50 | 1,685,055 |
| 11 Jul 2024 | 35.45 | 37.50 | 35.25 | 36.50 | 36.50 | 1,556,649 |
| 10 Jul 2024 | 35.70 | 36.42 | 35.41 | 35.75 | 35.75 | 2,499,352 |
| 09 Jul 2024 | 36.60 | 37.00 | 35.25 | 35.25 | 35.25 | 721,801 |
| 08 Jul 2024 | 37.15 | 37.88 | 36.75 | 36.75 | 36.75 | 178,315 |
| 05 Jul 2024 | 37.75 | 39.15 | 37.15 | 37.60 | 37.60 | 455,674 |
| 04 Jul 2024 | 39.00 | 39.00 | 37.10 | 37.50 | 37.50 | 728,435 |
| 03 Jul 2024 | 37.70 | 39.10 | 37.00 | 37.30 | 37.30 | 570,737 |
| 02 Jul 2024 | 37.80 | 38.88 | 37.05 | 37.30 | 37.30 | 799,099 |
| 01 Jul 2024 | 38.40 | 40.50 | 37.65 | 37.65 | 37.65 | 4,219,852 |
| 28 Jun 2024 | 38.15 | 40.00 | 38.15 | 38.90 | 38.90 | 612,341 |
| 27 Jun 2024 | 39.65 | 40.41 | 38.05 | 39.00 | 39.00 | 1,169,247 |
| 26 Jun 2024 | 39.25 | 39.90 | 38.55 | 39.20 | 39.20 | 1,036,324 |
| 25 Jun 2024 | 41.60 | 41.60 | 39.61 | 39.70 | 39.70 | 1,814,802 |
| 24 Jun 2024 | 43.00 | 43.00 | 41.00 | 41.60 | 41.60 | 4,211,906 |
| 21 Jun 2024 | 40.00 | 43.10 | 39.50 | 41.90 | 41.90 | 3,271,001 |
| 20 Jun 2024 | 39.05 | 42.88 | 39.00 | 40.50 | 40.50 | 2,705,368 |
| 19 Jun 2024 | 34.10 | 42.65 | 34.10 | 40.00 | 40.00 | 7,475,001 |
| 18 Jun 2024 | 33.25 | 35.50 | 32.00 | 35.50 | 35.50 | 11,145,220 |
| 17 Jun 2024 | 32.65 | 33.30 | 32.27 | 32.85 | 32.85 | 858,116 |
| 14 Jun 2024 | 33.40 | 34.60 | 32.50 | 33.50 | 33.50 | 1,528,325 |
| 13 Jun 2024 | 33.00 | 34.30 | 32.75 | 33.30 | 33.30 | 6,053,715 |
| 12 Jun 2024 | 34.05 | 34.35 | 33.00 | 33.00 | 33.00 | 4,283,309 |
| 11 Jun 2024 | 35.30 | 36.00 | 33.75 | 34.40 | 34.40 | 4,124,720 |
| 10 Jun 2024 | 33.45 | 35.70 | 33.45 | 35.35 | 35.35 | 17,040,590 |
| 07 Jun 2024 | 34.30 | 35.95 | 33.76 | 33.90 | 33.90 | 7,738,743 |
| 06 Jun 2024 | 36.70 | 38.00 | 34.45 | 35.10 | 35.10 | 1,072,671 |
| 05 Jun 2024 | 38.35 | 38.41 | 36.30 | 36.80 | 36.80 | 887,573 |
| 04 Jun 2024 | 39.05 | 39.95 | 37.05 | 37.55 | 37.55 | 763,733 |
| 03 Jun 2024 | 39.00 | 40.00 | 38.50 | 39.00 | 39.00 | 2,654,623 |
| 31 May 2024 | 40.00 | 40.00 | 38.00 | 38.80 | 38.80 | 1,001,727 |
| 30 May 2024 | 38.00 | 39.52 | 38.00 | 39.10 | 39.10 | 690,401 |
| 29 May 2024 | 40.60 | 40.60 | 37.90 | 38.00 | 38.00 | 1,578,851 |
| 28 May 2024 | 40.00 | 41.00 | 38.65 | 38.65 | 38.65 | 2,333,541 |
| 24 May 2024 | 37.00 | 40.25 | 37.00 | 40.00 | 40.00 | 3,478,382 |
| 23 May 2024 | 35.00 | 41.70 | 34.55 | 38.60 | 38.60 | 4,416,310 |
| 22 May 2024 | 35.05 | 35.76 | 35.00 | 35.15 | 35.15 | 739,332 |
| 21 May 2024 | 35.35 | 36.85 | 34.40 | 35.00 | 35.00 | 2,973,645 |
| 20 May 2024 | 35.55 | 37.00 | 35.00 | 35.35 | 35.35 | 454,553 |
| 17 May 2024 | 35.05 | 36.95 | 35.00 | 35.40 | 35.40 | 1,314,613 |
| 16 May 2024 | 35.50 | 36.30 | 35.00 | 35.15 | 35.15 | 2,407,899 |
| 15 May 2024 | 33.10 | 35.20 | 33.10 | 35.20 | 35.20 | 1,076,711 |
| 14 May 2024 | 32.85 | 34.60 | 32.85 | 34.30 | 34.30 | 1,271,643 |
| 13 May 2024 | 33.50 | 35.60 | 32.85 | 33.10 | 33.10 | 1,353,153 |
| 10 May 2024 | 31.00 | 35.17 | 31.00 | 34.95 | 34.95 | 4,048,392 |
| 09 May 2024 | 28.85 | 31.60 | 28.15 | 31.60 | 31.60 | 12,489,168 |
| 08 May 2024 | 31.00 | 31.85 | 24.55 | 29.35 | 29.35 | 10,444,685 |
| 07 May 2024 | 34.50 | 34.50 | 31.00 | 32.00 | 32.00 | 4,439,000 |
| 03 May 2024 | 33.95 | 33.95 | 32.90 | 33.10 | 33.10 | 1,864,058 |
| 02 May 2024 | 34.30 | 34.30 | 33.45 | 33.70 | 33.70 | 811,749 |
| 01 May 2024 | 33.95 | 34.30 | 33.63 | 34.00 | 34.00 | 1,812,907 |
| 30 Apr 2024 | 34.15 | 34.15 | 33.57 | 34.00 | 34.00 | 2,347,213 |
| 29 Apr 2024 | 35.00 | 35.00 | 33.95 | 34.00 | 34.00 | 3,813,218 |
| 26 Apr 2024 | 35.75 | 36.00 | 34.05 | 34.95 | 34.95 | 330,994 |
| 25 Apr 2024 | 35.00 | 36.95 | 34.20 | 34.90 | 34.90 | 4,075,925 |
| 24 Apr 2024 | 35.50 | 36.00 | 35.00 | 35.00 | 35.00 | 1,659,637 |
| 23 Apr 2024 | 36.15 | 36.51 | 35.50 | 35.50 | 35.50 | 1,163,101 |
| 22 Apr 2024 | 36.40 | 37.80 | 35.90 | 36.15 | 36.15 | 946,766 |
| 19 Apr 2024 | 36.40 | 37.53 | 36.05 | 36.85 | 36.85 | 449,522 |
| 18 Apr 2024 | 36.70 | 37.89 | 36.00 | 36.75 | 36.75 | 997,061 |
| 17 Apr 2024 | 36.10 | 38.00 | 36.10 | 36.60 | 36.60 | 549,476 |
| 16 Apr 2024 | 37.05 | 38.40 | 36.00 | 36.30 | 36.30 | 461,586 |
| 15 Apr 2024 | 37.55 | 38.95 | 37.05 | 37.25 | 37.25 | 551,145 |
| 12 Apr 2024 | 38.05 | 39.00 | 37.36 | 37.65 | 37.65 | 463,564 |
| 11 Apr 2024 | 36.05 | 38.55 | 36.05 | 37.90 | 37.90 | 410,044 |
| 10 Apr 2024 | 37.25 | 38.35 | 36.05 | 37.05 | 37.05 | 580,088 |
| 09 Apr 2024 | 37.10 | 38.50 | 36.62 | 36.90 | 36.90 | 476,466 |
| 08 Apr 2024 | 36.85 | 38.22 | 36.05 | 37.35 | 37.35 | 707,180 |
| 05 Apr 2024 | 38.15 | 39.00 | 36.55 | 37.00 | 37.00 | 1,379,096 |
| 04 Apr 2024 | 38.10 | 38.40 | 37.35 | 38.40 | 38.40 | 657,841 |
| 03 Apr 2024 | 38.45 | 39.35 | 37.65 | 37.80 | 37.80 | 1,005,525 |
| 02 Apr 2024 | 39.40 | 40.00 | 38.29 | 38.65 | 38.65 | 1,071,928 |
| 28 Mar 2024 | 39.05 | 39.95 | 38.10 | 39.70 | 39.70 | 1,138,676 |
| 27 Mar 2024 | 39.00 | 39.70 | 38.70 | 39.50 | 39.50 | 1,037,625 |
| 26 Mar 2024 | 38.70 | 39.55 | 38.56 | 39.15 | 39.15 | 662,130 |
| 25 Mar 2024 | 38.30 | 39.56 | 37.04 | 39.50 | 39.50 | 859,401 |
| 22 Mar 2024 | 38.40 | 39.25 | 37.05 | 39.00 | 39.00 | 885,029 |
| 21 Mar 2024 | 38.70 | 39.00 | 36.70 | 38.75 | 38.75 | 1,068,084 |
| 20 Mar 2024 | 37.30 | 38.40 | 36.05 | 37.50 | 37.50 | 932,476 |
| 19 Mar 2024 | 37.25 | 37.25 | 36.45 | 36.95 | 36.95 | 620,992 |
| 18 Mar 2024 | 36.95 | 38.95 | 36.03 | 36.35 | 36.35 | 921,527 |
| 15 Mar 2024 | 37.35 | 38.05 | 36.00 | 36.80 | 36.80 | 615,286 |
| 14 Mar 2024 | 38.35 | 38.35 | 36.15 | 36.40 | 36.40 | 828,919 |
| 13 Mar 2024 | 37.50 | 38.95 | 36.45 | 36.55 | 36.55 | 1,098,055 |
| 12 Mar 2024 | 38.75 | 40.30 | 36.60 | 37.40 | 37.40 | 1,085,596 |
| 11 Mar 2024 | 39.80 | 42.00 | 38.56 | 38.95 | 38.95 | 608,279 |
| 08 Mar 2024 | 40.85 | 41.65 | 39.50 | 39.75 | 39.75 | 841,642 |
| 07 Mar 2024 | 40.65 | 41.35 | 39.35 | 40.85 | 40.85 | 526,719 |
| 06 Mar 2024 | 39.35 | 41.60 | 39.35 | 40.25 | 40.25 | 493,351 |
| 05 Mar 2024 | 40.20 | 41.25 | 39.10 | 39.65 | 39.65 | 407,152 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.