APH.L - Alliance Pharma plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Sep 19, 201970.4070.4067.6069.6069.60198,762
Sep 18, 201969.0070.8069.0069.8069.80297,052
Sep 17, 201970.0070.7068.0069.1069.10246,279
Sep 16, 201967.9070.4067.4069.9069.90739,145
Sep 13, 201966.1069.3966.1067.5067.50405,324
Sep 12, 201966.6067.2065.8065.8065.80745,835
Sep 11, 201968.0069.0067.1067.1067.10251,554
Sep 10, 201965.1068.7065.1067.4067.402,626,431
Sep 09, 201966.9068.5166.0067.0067.00402,130
Sep 06, 201966.8069.5065.2066.5066.50606,474
Sep 05, 201965.1069.9065.1066.7066.70606,349
Sep 04, 201967.1069.6267.0068.0068.00169,672
Sep 03, 201969.5069.9066.5067.0067.00390,601
Sep 02, 201965.5067.9064.0066.9066.901,180,157
Aug 30, 201967.9067.9065.2065.9065.90315,279
Aug 29, 201968.0068.0066.0066.8066.80744,304
Aug 28, 201968.0069.7164.3067.0067.00450,539
Aug 27, 201968.1068.8765.8267.7067.70426,134
Aug 23, 201970.2070.2168.0068.5068.50477,215
Aug 22, 201968.0070.2068.0068.5068.50223,512
Aug 21, 201968.0071.3168.0069.6069.60601,731
Aug 20, 201971.8071.8069.5269.7069.70790,309
Aug 19, 201970.0072.8369.0069.6069.60762,698
Aug 16, 201971.4073.1070.5072.0072.001,310,923
Aug 15, 201972.0073.2070.1072.1072.10239,870
Aug 14, 201973.6073.7072.6873.0073.00171,288
Aug 13, 201972.0074.3072.0073.2073.20261,975
Aug 12, 201973.9074.6072.0072.8072.80558,014
Aug 09, 201970.3073.7070.3072.8072.80938,419
Aug 08, 201969.1073.3669.1072.5072.50522,053
Aug 07, 201970.3072.4069.9072.1072.10385,184
Aug 06, 201971.6073.8070.4372.4072.40510,175
Aug 05, 201971.8072.7070.2071.8071.80758,909
Aug 02, 201970.5072.8268.8572.0072.001,200,666
Aug 01, 201971.6071.8670.0071.2071.20147,585
Jul 31, 201970.9071.2068.0070.8070.80527,970
Jul 30, 201968.3071.0767.1070.0070.00698,152
Jul 29, 201971.4071.7168.0069.0069.00660,652
Jul 26, 201971.3071.3068.0068.4068.40336,395
Jul 25, 201968.8071.8068.6069.8069.801,167,943
Jul 24, 201968.0070.8068.0070.4070.40414,433
Jul 23, 201968.8071.1068.8069.8069.80579,983
Jul 22, 201970.0070.0069.1070.0070.00471,298
Jul 19, 201969.0070.0068.3069.4069.401,298,879
Jul 18, 201967.1069.7067.0069.0069.001,755,183
Jul 17, 201969.2070.0066.1067.2067.201,285,869
Jul 16, 201967.5069.8067.0067.1067.10342,732
Jul 15, 201966.9069.2066.7067.9067.90306,758
Jul 12, 201969.0069.6068.1068.8068.80258,253
Jul 11, 201966.1070.9066.1068.9068.90993,434
Jul 10, 201967.1069.6066.1068.4068.40726,029
Jul 09, 201967.6069.3067.6067.6067.60231,589
Jul 08, 201968.2069.6067.1068.6068.60318,119
Jul 05, 201969.2069.6068.5068.7068.701,935,069
Jul 04, 201969.3072.7067.7069.5069.50397,428
Jul 03, 201966.0072.1066.0071.9071.90306,343
Jul 02, 201965.0069.8065.0068.1068.10702,828
Jul 01, 201970.1070.1065.0065.9065.90796,535
Jun 28, 201971.0071.2067.7068.0068.00796,110
Jun 27, 201972.9073.8070.9071.1071.101,688,588
Jun 26, 201973.0073.6071.0072.9072.90317,800
Jun 25, 201970.3072.9069.4071.8071.80633,253
Jun 24, 201970.9072.2068.7070.5070.50916,303
Jun 21, 201970.1071.4070.1070.9070.901,855,521
Jun 20, 201971.5072.0071.5071.5071.501,100,523
Jun 19, 201972.0073.4071.8072.6072.60311,722
Jun 18, 201975.1075.2071.1071.8071.801,665,991
Jun 17, 201977.1077.1075.0075.4075.40438,461
Jun 14, 201975.4077.1075.4076.1076.10371,099
Jun 13, 201976.2077.0076.0076.5076.50877,069
Jun 13, 20190.977 Dividend
Jun 12, 201976.9077.5076.1076.7075.72655,591
Jun 11, 201977.2077.2076.4077.0076.02793,264
Jun 10, 201978.0078.0076.7076.8075.82477,529
Jun 07, 201978.9078.9077.1078.9077.89193,742
Jun 06, 201979.0079.0076.3078.0077.01545,013
Jun 05, 201977.4078.5077.4078.4077.40141,220
Jun 04, 201977.4078.2077.0077.8076.81136,920
Jun 03, 201976.9078.9076.5078.0077.01424,668
May 31, 201977.8078.8076.7078.3077.30367,332
May 30, 201975.1079.8075.1077.7076.711,281,917
May 29, 201975.2077.0075.2076.8075.82379,121
May 28, 201979.8079.8076.0077.7076.71970,635
May 24, 201975.5078.2075.5077.5076.511,169,915
May 23, 201976.3079.1075.0076.8075.821,858,737
May 22, 201977.5079.8077.3078.6077.601,227,746
May 21, 201980.4080.4077.8078.1077.112,013,028
May 20, 201978.7079.3077.2078.1077.112,062,482
May 17, 201978.7078.8077.0077.1076.12952,824
May 16, 201976.9078.9076.2077.5076.512,773,618
May 15, 201979.2079.9076.7076.8075.821,742,657
May 14, 201980.3080.6078.7079.1078.09399,948
May 13, 201980.1081.0077.5079.1078.09426,713
May 10, 201979.8081.0079.8080.4079.38807,420
May 09, 201979.9079.9079.0079.2078.19475,285
May 08, 201978.3080.0078.3079.3078.29250,235
May 07, 201978.7079.8078.5079.5078.49359,820
May 03, 201978.4079.8078.4079.8078.78517,330
May 02, 201978.6079.0078.6078.6077.60343,265
May 01, 201979.0080.0078.6078.7077.70284,150
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...