Market data

Select a section

Alliance Pharma

(APH)
Sector: Pharmaceuticals & Biotechnology
45.25p
-0.25p -0.55
Last updated: 10:06:15

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 44.95p 46.00p 44.50p 44.50p 823,228
21/11/2024 44.40p 45.20p 44.20p 44.50p 2,009,141
20/11/2024 45.45p 45.50p 44.30p 44.30p 294,821
19/11/2024 46.15p 47.45p 44.75p 45.00p 1,280,449
18/11/2024 46.80p 49.00p 45.60p 46.00p 444,378
15/11/2024 46.65p 47.60p 45.80p 46.70p 428,922
14/11/2024 45.70p 47.20p 45.65p 46.70p 1,114,944
13/11/2024 47.05p 48.75p 45.10p 46.05p 1,652,011
12/11/2024 47.45p 48.24p 46.60p 46.60p 1,240,781
11/11/2024 47.25p 49.20p 47.25p 47.45p 893,023
08/11/2024 47.30p 47.76p 46.50p 46.95p 618,999
07/11/2024 48.00p 48.80p 46.85p 47.00p 1,075,746
06/11/2024 48.00p 48.00p 46.75p 47.70p 820,217
05/11/2024 44.85p 46.25p 44.60p 46.25p 1,329,068
04/11/2024 45.30p 45.80p 44.60p 45.00p 619,744
01/11/2024 44.30p 45.58p 44.30p 45.30p 1,598,496
31/10/2024 46.25p 46.75p 44.45p 44.75p 1,656,989
30/10/2024 42.90p 47.59p 41.85p 46.50p 3,876,164
29/10/2024 42.95p 43.70p 42.29p 42.90p 2,101,757
28/10/2024 46.00p 46.00p 43.00p 43.10p 1,275,325
25/10/2024 46.00p 46.00p 44.55p 45.20p 477,892
24/10/2024 45.00p 46.00p 45.00p 45.00p 589,371
23/10/2024 46.00p 46.25p 45.25p 45.40p 364,831
22/10/2024 44.65p 45.45p 44.62p 45.10p 695,871
21/10/2024 45.60p 46.25p 44.50p 44.65p 742,881
18/10/2024 46.00p 46.26p 45.05p 45.60p 364,542
17/10/2024 45.65p 46.10p 45.00p 45.70p 682,479
16/10/2024 46.40p 47.95p 45.00p 46.10p 1,382,234
15/10/2024 45.05p 46.40p 44.94p 46.10p 1,304,997
14/10/2024 44.70p 45.15p 44.40p 45.00p 726,291
11/10/2024 45.20p 45.20p 44.29p 45.05p 1,234,219
10/10/2024 44.45p 45.25p 43.31p 45.00p 1,965,133
09/10/2024 42.90p 43.60p 41.25p 43.60p 1,996,877
08/10/2024 42.30p 43.00p 41.50p 41.80p 1,055,171
07/10/2024 44.00p 44.00p 42.00p 42.40p 880,285
04/10/2024 43.50p 43.95p 42.37p 42.55p 1,634,049
03/10/2024 45.85p 45.85p 43.50p 43.50p 827,185
02/10/2024 44.00p 46.00p 44.00p 44.50p 1,528,369
01/10/2024 43.45p 45.52p 43.45p 44.75p 1,219,571
30/09/2024 41.40p 43.70p 40.30p 43.65p 2,636,968
27/09/2024 42.20p 42.37p 41.28p 41.50p 851,244
26/09/2024 44.00p 44.00p 41.70p 42.00p 556,028
25/09/2024 42.80p 43.14p 42.10p 42.10p 692,599
24/09/2024 43.00p 43.45p 42.57p 42.80p 532,048
23/09/2024 42.85p 44.00p 42.50p 42.80p 711,510
20/09/2024 43.00p 43.48p 42.44p 42.95p 1,085,853
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

Market data

Select a section