Market data

Select a section

Alliance Pharma

(APH)
Sector: Pharmaceuticals & Biotechnology
42.90p
1.50p 3.62
Last updated: 17:01:30

Historic Prices - up to 10 years

Date Open High Low Close Volume
19/09/2024 41.70p 42.95p 41.40p 42.90p 3,224,961
18/09/2024 41.90p 41.92p 41.30p 41.40p 1,531,801
17/09/2024 43.20p 44.09p 41.80p 41.90p 1,379,937
16/09/2024 44.50p 44.72p 43.00p 43.15p 796,849
13/09/2024 42.90p 44.25p 42.55p 42.40p 2,117,842
12/09/2024 43.25p 44.80p 42.15p 42.75p 1,359,631
11/09/2024 42.00p 42.75p 41.45p 42.00p 2,754,763
10/09/2024 40.30p 42.00p 39.94p 42.00p 1,323,358
09/09/2024 38.75p 41.00p 38.50p 40.80p 3,698,895
06/09/2024 36.00p 38.60p 36.00p 38.60p 1,283,700
05/09/2024 36.95p 36.95p 36.00p 36.80p 879,905
04/09/2024 35.65p 36.10p 35.00p 35.80p 635,726
03/09/2024 36.15p 37.35p 35.80p 35.80p 445,868
02/09/2024 37.00p 38.00p 36.05p 36.70p 476,961
30/08/2024 37.05p 37.30p 36.20p 36.70p 575,645
29/08/2024 37.90p 37.90p 36.80p 37.00p 2,496,257
28/08/2024 37.40p 37.75p 37.10p 37.30p 543,679
27/08/2024 38.00p 38.00p 36.60p 37.60p 353,189
26/08/2024 36.55p 37.38p 35.84p 37.10p 399,010
23/08/2024 36.55p 37.38p 35.84p 37.10p 399,010
22/08/2024 36.55p 37.38p 35.84p 37.10p 399,010
21/08/2024 36.65p 36.92p 36.25p 36.60p 5,196,543
20/08/2024 36.60p 37.50p 35.52p 36.10p 638,859
19/08/2024 37.65p 37.65p 36.85p 37.00p 270,198
16/08/2024 37.05p 37.55p 36.55p 36.90p 1,310,608
15/08/2024 37.60p 38.25p 36.70p 37.00p 1,023,905
14/08/2024 36.65p 37.90p 36.20p 37.10p 3,884,723
13/08/2024 37.00p 37.45p 36.15p 36.25p 548,093
12/08/2024 35.50p 37.35p 35.50p 37.00p 905,788
09/08/2024 35.85p 36.25p 35.48p 35.80p 214,766
08/08/2024 35.30p 36.25p 34.60p 35.65p 471,620
07/08/2024 35.55p 35.70p 35.00p 35.20p 448,538
06/08/2024 34.50p 36.10p 34.50p 34.65p 1,302,361
05/08/2024 34.85p 35.32p 33.30p 34.50p 2,612,794
02/08/2024 37.25p 37.50p 36.35p 36.60p 1,015,748
01/08/2024 37.65p 38.40p 37.10p 37.50p 970,144
31/07/2024 38.35p 39.00p 37.25p 38.00p 6,034,717
30/07/2024 37.80p 37.95p 36.82p 37.45p 2,302,026
29/07/2024 37.00p 39.60p 37.00p 37.50p 8,060,809
26/07/2024 35.90p 37.95p 35.10p 36.85p 432,281
25/07/2024 36.55p 37.00p 36.05p 36.85p 1,193,098
24/07/2024 35.90p 37.30p 35.90p 37.00p 446,894
23/07/2024 36.25p 37.85p 36.05p 36.80p 706,090
22/07/2024 37.95p 38.00p 36.00p 37.00p 384,933
19/07/2024 35.55p 38.00p 35.55p 36.70p 710,082
18/07/2024 35.40p 37.91p 34.55p 36.50p 1,199,007
17/07/2024 35.50p 37.00p 34.80p 35.50p 544,383
16/07/2024 36.05p 38.35p 35.15p 36.20p 1,441,201
15/07/2024 37.95p 38.00p 36.20p 36.20p 634,950
12/07/2024 36.45p 37.50p 35.90p 37.50p 1,685,055
11/07/2024 35.45p 37.50p 35.25p 36.50p 1,556,649
10/07/2024 35.70p 36.42p 35.41p 35.75p 2,499,352
09/07/2024 36.60p 37.00p 35.25p 35.25p 721,801
08/07/2024 37.15p 37.88p 36.75p 36.75p 178,315
05/07/2024 37.75p 39.15p 37.15p 37.60p 455,674
04/07/2024 39.00p 39.00p 37.10p 37.50p 728,435
03/07/2024 37.70p 39.10p 37.00p 37.30p 570,737
02/07/2024 37.80p 38.88p 37.05p 37.30p 799,100
01/07/2024 38.40p 40.50p 37.65p 37.65p 4,219,852
28/06/2024 38.15p 40.00p 38.15p 38.90p 612,341
27/06/2024 39.65p 40.41p 38.05p 39.00p 1,169,247
26/06/2024 39.25p 39.90p 38.55p 39.20p 1,036,324
25/06/2024 41.60p 41.60p 39.61p 39.70p 1,814,802
24/06/2024 43.00p 43.00p 41.00p 41.60p 4,211,906
21/06/2024 40.00p 43.10p 39.50p 41.90p 3,271,001
20/06/2024 39.05p 42.89p 39.00p 40.50p 2,705,368
19/06/2024 34.10p 42.65p 34.10p 40.00p 7,475,001
18/06/2024 33.25p 35.50p 32.00p 35.50p 11,145,221
17/06/2024 32.65p 33.30p 32.27p 32.85p 858,116
14/06/2024 33.40p 34.60p 32.50p 33.50p 1,528,325
13/06/2024 33.00p 34.30p 32.75p 33.30p 6,053,715
12/06/2024 34.05p 34.35p 33.00p 33.00p 4,283,309
11/06/2024 35.30p 36.00p 33.75p 34.40p 4,124,721
10/06/2024 33.45p 35.70p 33.45p 35.35p 17,040,590
07/06/2024 34.30p 35.95p 33.76p 33.90p 7,738,743
06/06/2024 36.70p 38.00p 34.45p 35.10p 1,072,671
05/06/2024 38.35p 38.41p 36.30p 36.80p 887,573
04/06/2024 39.05p 39.95p 37.05p 37.55p 763,733
03/06/2024 39.00p 40.00p 38.50p 39.00p 2,654,623
31/05/2024 40.00p 40.00p 38.00p 38.80p 1,001,727
30/05/2024 38.00p 39.52p 38.00p 39.10p 690,401
29/05/2024 40.60p 40.60p 37.90p 38.00p 1,578,851
28/05/2024 40.00p 41.00p 38.65p 38.65p 2,333,541
27/05/2024 37.00p 40.25p 37.00p 40.00p 3,478,382
24/05/2024 37.00p 40.25p 37.00p 40.00p 3,478,382
23/05/2024 35.00p 41.70p 34.55p 38.60p 4,416,310
22/05/2024 35.05p 35.76p 35.00p 35.15p 739,332
21/05/2024 35.35p 36.85p 34.40p 35.00p 2,973,645
20/05/2024 35.55p 37.00p 35.00p 35.35p 454,554
17/05/2024 35.05p 36.95p 35.00p 35.40p 1,314,613
16/05/2024 35.50p 36.30p 35.00p 35.15p 2,407,899
15/05/2024 33.10p 35.20p 33.10p 35.20p 1,076,711
14/05/2024 32.85p 34.60p 32.85p 34.30p 1,271,644
13/05/2024 33.50p 35.60p 32.85p 33.10p 1,353,153
10/05/2024 31.00p 35.17p 31.00p 34.95p 4,048,393
09/05/2024 28.85p 31.60p 28.15p 31.60p 12,489,168
08/05/2024 31.00p 31.85p 24.55p 29.35p 10,444,686
07/05/2024 34.50p 34.50p 31.00p 32.00p 4,439,000
06/05/2024 33.95p 33.95p 32.90p 33.10p 1,864,058
03/05/2024 33.95p 33.95p 32.90p 33.10p 1,864,058
02/05/2024 34.30p 34.30p 33.45p 33.70p 811,749
01/05/2024 33.95p 34.30p 33.63p 34.00p 1,812,907
30/04/2024 34.15p 34.15p 33.57p 34.00p 2,347,213
29/04/2024 35.00p 35.00p 33.95p 34.00p 3,813,218
26/04/2024 35.75p 36.00p 34.05p 34.95p 237,540
25/04/2024 35.00p 36.95p 34.20p 34.90p 3,721,382
24/04/2024 35.50p 36.00p 35.00p 35.00p 1,476,769
23/04/2024 36.15p 36.51p 35.50p 35.50p 1,091,078
22/04/2024 36.40p 37.80p 35.90p 36.15p 700,368
19/04/2024 36.40p 37.53p 36.05p 36.85p 334,743
18/04/2024 36.70p 37.89p 36.00p 36.75p 395,689
17/04/2024 36.10p 38.00p 36.10p 36.60p 495,755
16/04/2024 37.05p 38.40p 36.00p 36.30p 403,725
15/04/2024 37.55p 38.95p 37.05p 37.25p 538,017
12/04/2024 38.05p 39.00p 37.36p 37.65p 332,121
11/04/2024 36.05p 38.55p 36.05p 37.90p 179,195
10/04/2024 37.25p 38.35p 36.05p 37.05p 451,279
09/04/2024 37.10p 38.50p 36.62p 36.90p 281,179
08/04/2024 36.85p 38.22p 36.05p 37.35p 629,968
05/04/2024 38.15p 39.00p 36.55p 37.00p 1,323,753
04/04/2024 38.10p 39.95p 37.35p 38.40p 542,787
03/04/2024 38.45p 39.35p 37.50p 37.80p 964,584
02/04/2024 39.40p 40.00p 38.29p 38.65p 835,665
01/04/2024 39.05p 39.95p 38.10p 39.70p 866,514
29/03/2024 39.05p 39.95p 38.10p 39.70p 866,514
28/03/2024 39.05p 39.95p 38.10p 39.70p 866,514
27/03/2024 39.00p 39.70p 38.70p 39.50p 1,031,239
26/03/2024 38.70p 39.55p 38.56p 39.15p 612,232
25/03/2024 38.30p 39.56p 37.05p 39.50p 776,903
22/03/2024 38.40p 39.25p 37.05p 39.00p 364,126
21/03/2024 38.70p 39.00p 36.70p 38.75p 889,224
20/03/2024 37.30p 38.40p 36.05p 37.50p 867,745
19/03/2024 37.25p 37.25p 36.45p 36.95p 552,085

Market data

Select a section