UK markets closed

Alliance Pharma plc (APH.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
33.50+0.20 (+0.60%)
At close: 04:36PM BST
Time period:
15 Jun 2023 - 15 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 202433.4034.6032.5033.5033.501,528,325
13 Jun 202433.0034.3032.7533.3033.306,053,715
12 Jun 202434.0534.3533.0033.0033.004,283,309
11 Jun 202435.3036.0033.7534.4034.404,124,720
10 Jun 202433.4535.7033.4535.3535.3517,040,590
07 Jun 202434.3035.9533.7633.9033.907,738,743
06 Jun 202436.7038.0034.4535.1035.101,072,671
05 Jun 202438.3538.4136.3036.8036.80887,573
04 Jun 202439.0539.9537.0537.5537.55763,733
03 Jun 202439.0040.0038.5039.0039.002,654,623
31 May 202440.0040.0038.0038.8038.801,001,727
30 May 202438.0039.5238.0039.1039.10690,401
29 May 202440.6040.6037.9038.0038.001,578,851
28 May 202440.0041.0038.6538.6538.652,333,541
24 May 202437.0040.2537.0040.0040.003,478,382
23 May 202435.0041.7034.5538.6038.604,416,310
22 May 202435.0535.7635.0035.1535.15739,332
21 May 202435.3536.8534.4035.0035.002,973,645
20 May 202435.5537.0035.0035.3535.35454,553
17 May 202435.0536.9535.0035.4035.401,314,613
16 May 202435.5036.3035.0035.1535.152,407,899
15 May 202433.1035.2033.1035.2035.201,076,711
14 May 202432.8534.6032.8534.3034.301,271,643
13 May 202433.5035.6032.8533.1033.101,353,153
10 May 202431.0035.1731.0034.9534.954,048,392
09 May 202428.8531.6028.1531.6031.6012,489,168
08 May 202431.0031.8524.5529.3529.3510,444,685
07 May 202434.5034.5031.0032.0032.004,439,000
03 May 202433.9533.9532.9033.1033.101,864,058
02 May 202434.3034.3033.4533.7033.70811,749
01 May 202433.9534.3033.6334.0034.001,812,907
30 Apr 202434.1534.1533.5734.0034.002,347,213
29 Apr 202435.0035.0033.9534.0034.003,813,218
26 Apr 202435.7536.0034.0534.9534.95330,994
25 Apr 202435.0036.9534.2034.9034.904,075,925
24 Apr 202435.5036.0035.0035.0035.001,659,637
23 Apr 202436.1536.5135.5035.5035.501,163,101
22 Apr 202436.4037.8035.9036.1536.15946,766
19 Apr 202436.4037.5336.0536.8536.85449,522
18 Apr 202436.7037.8936.0036.7536.75997,061
17 Apr 202436.1038.0036.1036.6036.60549,476
16 Apr 202437.0538.4036.0036.3036.30461,586
15 Apr 202437.5538.9537.0537.2537.25551,145
12 Apr 202438.0539.0037.3637.6537.65463,564
11 Apr 202436.0538.5536.0537.9037.90410,044
10 Apr 202437.2538.3536.0537.0537.05580,088
09 Apr 202437.1038.5036.6236.9036.90476,466
08 Apr 202436.8538.2236.0537.3537.35707,180
05 Apr 202438.1539.0036.5537.0037.001,379,096
04 Apr 202438.1038.4037.3538.4038.40657,841
03 Apr 202438.4539.3537.6537.8037.801,005,525
02 Apr 202439.4040.0038.2938.6538.651,071,928
28 Mar 202439.0539.9538.1039.7039.701,138,676
27 Mar 202439.0039.7038.7039.5039.501,037,625
26 Mar 202438.7039.5538.5639.1539.15662,130
25 Mar 202438.3039.5637.0439.5039.50859,401
22 Mar 202438.4039.2537.0539.0039.00885,029
21 Mar 202438.7039.0036.7038.7538.751,068,084
20 Mar 202437.3038.4036.0537.5037.50932,476
19 Mar 202437.2537.2536.4536.9536.95620,992
18 Mar 202436.9538.9536.0336.3536.35921,527
15 Mar 202437.3538.0536.0036.8036.80615,286
14 Mar 202438.3538.3536.1536.4036.40828,919
13 Mar 202437.5038.9536.4536.5536.551,098,055
12 Mar 202438.7540.3036.6037.4037.401,085,596
11 Mar 202439.8042.0038.5638.9538.95608,279
08 Mar 202440.8541.6539.5039.7539.75841,642
07 Mar 202440.6541.3539.3540.8540.85526,719
06 Mar 202439.3541.6039.3540.2540.25493,351
05 Mar 202440.2041.2539.1039.6539.65407,152
04 Mar 202442.4544.0040.2040.3540.35383,084
01 Mar 202441.7543.2040.0541.7541.75611,926
29 Feb 202441.3042.0140.2541.6541.65895,122
28 Feb 202441.3541.9540.0540.4540.451,147,073
27 Feb 202442.6544.4041.7042.0042.001,362,092
26 Feb 202443.9045.0042.2042.6042.603,167,084
23 Feb 202445.0045.6044.5044.7544.75547,610
22 Feb 202443.2046.0042.8044.8044.801,869,992
21 Feb 202440.3543.1040.3542.3542.35787,627
20 Feb 202440.8041.9539.9040.6540.65602,586
19 Feb 202441.1041.5440.0140.8540.85328,381
16 Feb 202440.7042.0039.7541.1041.10740,601
15 Feb 202440.0041.0038.0539.7539.75661,257
14 Feb 202438.0540.7538.0540.4040.40728,854
13 Feb 202438.4039.9538.0038.8038.80396,358
12 Feb 202437.0040.0037.0038.5538.551,230,375
09 Feb 202439.4039.8238.0038.3038.301,519,719
08 Feb 202438.6539.6537.3039.6539.65506,430
07 Feb 202439.5039.7237.4038.5038.501,830,264
06 Feb 202439.5040.9038.0539.8539.851,903,450
05 Feb 202439.5040.9539.0039.0039.00874,647
02 Feb 202437.7539.2537.7039.1539.151,508,114
01 Feb 202437.7038.4537.2537.2537.252,308,424
31 Jan 202439.1539.2237.1537.5537.551,653,867
30 Jan 202439.5040.3839.0039.0039.001,407,896
29 Jan 202437.7539.4037.0039.3039.302,140,245
26 Jan 202438.2538.9538.2038.5038.50245,306
25 Jan 202438.5039.0037.8038.1538.15498,105
24 Jan 202438.0038.8037.6538.5038.50483,662
23 Jan 202437.6038.9537.0038.1538.153,908,487
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...