LSE - Delayed Quote GBp

Alliance Pharma plc (APH.L)

61.20

0.00

(0.00%)

As of 9:42:34 AM GMT. Market Open.

Currency in GBp

Date	Open	High	Low	Close	Adj Close	Volume
Jan 14, 2025	61.20	61.50	61.20	61.20	61.20	147,416
Jan 13, 2025	61.10	61.30	61.10	61.20	61.20	22,976,580
Jan 10, 2025	61.00	61.50	60.50	61.10	61.10	39,145,599
Jan 9, 2025	45.45	45.45	43.00	44.35	44.35	567,091
Jan 8, 2025	46.05	46.90	43.90	44.00	44.00	372,150
Jan 7, 2025	46.00	46.05	45.23	46.00	46.00	616,307
Jan 6, 2025	45.50	46.35	44.70	45.90	45.90	422,487
Jan 3, 2025	45.60	47.00	45.25	45.80	45.80	680,444
Jan 2, 2025	46.75	46.95	45.22	46.00	46.00	743,875
Dec 31, 2024	45.00	46.55	44.80	45.75	45.75	197,569
Dec 30, 2024	47.00	47.00	44.80	44.95	44.95	354,460
Dec 27, 2024	45.90	46.95	45.35	45.80	45.80	643,781
Dec 24, 2024	45.80	46.45	45.51	46.00	46.00	169,009
Dec 23, 2024	46.20	46.56	45.50	45.70	45.70	218,462
Dec 20, 2024	45.40	46.95	45.10	46.10	46.10	324,847
Dec 19, 2024	45.50	45.98	45.00	45.85	45.85	382,649
Dec 18, 2024	49.95	49.95	46.00	46.40	46.40	943,357
Dec 17, 2024	47.90	49.95	47.00	47.65	47.65	454,119
Dec 16, 2024	48.35	49.95	47.65	48.40	48.40	220,295
Dec 13, 2024	48.45	49.28	48.00	48.20	48.20	205,689
Dec 12, 2024	48.50	50.00	47.85	48.25	48.25	626,356
Dec 11, 2024	49.00	50.26	48.60	48.75	48.75	904,707
Dec 10, 2024	47.20	49.80	47.05	49.55	49.55	1,201,826
Dec 9, 2024	46.00	47.55	46.00	47.50	47.50	451,832
Dec 6, 2024	47.00	47.79	46.10	46.10	46.10	256,416
Dec 5, 2024	47.10	47.40	46.00	46.50	46.50	597,259
Dec 4, 2024	45.35	47.50	45.00	46.90	46.90	2,630,059
Dec 3, 2024	46.95	46.95	45.15	45.50	45.50	328,349
Dec 2, 2024	45.90	46.95	45.00	45.45	45.45	457,786
Nov 29, 2024	46.65	46.65	45.45	45.95	45.95	565,913
Nov 28, 2024	45.05	45.85	44.90	45.60	45.60	1,527,701
Nov 27, 2024	45.00	46.70	44.60	45.10	45.10	472,457
Nov 26, 2024	45.25	46.06	44.80	45.05	45.05	473,782
Nov 25, 2024	47.00	47.00	45.15	45.35	45.35	659,138
Nov 22, 2024	44.95	46.00	44.50	45.50	45.50	823,228
Nov 21, 2024	44.40	45.20	44.20	44.50	44.50	2,009,141
Nov 20, 2024	45.45	45.50	44.30	44.30	44.30	294,821
Nov 19, 2024	46.15	47.45	44.75	45.00	45.00	1,280,449
Nov 18, 2024	46.80	49.00	45.60	46.00	46.00	444,378
Nov 15, 2024	46.65	47.60	45.80	47.10	47.10	428,922
Nov 14, 2024	45.70	47.20	45.65	46.70	46.70	1,114,944
Nov 13, 2024	47.05	48.75	45.10	46.05	46.05	1,652,011
Nov 12, 2024	47.45	48.24	46.60	46.60	46.60	1,240,780
Nov 11, 2024	47.25	49.20	47.25	47.45	47.45	893,023
Nov 8, 2024	47.30	47.76	46.50	46.95	46.95	618,999
Nov 7, 2024	48.00	48.80	46.85	47.00	47.00	1,075,746
Nov 6, 2024	48.00	48.00	46.75	47.70	47.70	820,217
Nov 5, 2024	44.85	46.25	44.60	46.25	46.25	1,329,068
Nov 4, 2024	45.30	45.80	44.60	45.00	45.00	619,744
Nov 1, 2024	44.30	45.58	44.30	45.30	45.30	1,598,496
Oct 31, 2024	46.25	46.75	44.45	44.75	44.75	1,656,989
Oct 30, 2024	42.90	47.59	41.85	46.50	46.50	3,876,164
Oct 29, 2024	42.95	43.70	42.29	42.90	42.90	2,101,757
Oct 28, 2024	46.00	46.00	43.00	43.10	43.10	1,275,325
Oct 25, 2024	46.00	46.00	44.55	45.20	45.20	477,892
Oct 24, 2024	45.00	46.00	45.00	45.20	45.20	548,821
Oct 23, 2024	46.00	46.25	45.25	45.40	45.40	364,831
Oct 22, 2024	44.65	45.45	44.62	45.10	45.10	695,871
Oct 21, 2024	45.60	46.25	44.50	44.65	44.65	742,881
Oct 18, 2024	46.00	46.26	45.05	45.60	45.60	364,542
Oct 17, 2024	45.65	46.10	45.00	45.70	45.70	729,007
Oct 16, 2024	46.40	47.95	45.00	45.65	45.65	1,392,234
Oct 15, 2024	45.05	46.40	44.94	46.10	46.10	1,304,997
Oct 14, 2024	44.70	45.15	44.40	45.00	45.00	726,291
Oct 11, 2024	45.20	45.20	44.29	45.05	45.05	1,234,219
Oct 10, 2024	44.45	45.25	43.31	45.00	45.00	1,965,132
Oct 9, 2024	42.90	43.60	41.25	43.60	43.60	1,996,877
Oct 8, 2024	42.30	43.00	41.50	41.80	41.80	1,055,171
Oct 7, 2024	44.00	44.00	42.00	42.40	42.40	880,285
Oct 4, 2024	43.50	43.95	42.37	42.55	42.55	1,634,049
Oct 3, 2024	45.85	45.85	43.50	43.50	43.50	827,185
Oct 2, 2024	44.00	46.00	44.00	44.50	44.50	1,528,369
Oct 1, 2024	43.45	45.51	43.45	44.75	44.75	1,219,570
Sep 30, 2024	41.40	43.70	40.30	43.65	43.65	2,636,968
Sep 27, 2024	42.20	42.37	41.28	41.50	41.50	851,244
Sep 26, 2024	44.00	44.00	41.70	42.00	42.00	556,028
Sep 25, 2024	42.80	43.14	42.10	42.10	42.10	692,599
Sep 24, 2024	43.00	43.45	42.57	42.80	42.80	532,048
Sep 23, 2024	42.85	44.00	42.50	42.80	42.80	711,510
Sep 20, 2024	43.00	43.47	42.44	42.95	42.95	1,085,853
Sep 19, 2024	41.70	42.95	41.40	42.90	42.90	3,224,961
Sep 18, 2024	41.90	41.92	41.30	41.40	41.40	1,531,801
Sep 17, 2024	43.20	44.09	41.80	41.90	41.90	1,379,937
Sep 16, 2024	44.50	44.72	43.00	43.15	43.15	796,849
Sep 13, 2024	42.90	44.25	42.55	43.85	43.85	2,117,842
Sep 12, 2024	43.25	44.80	42.15	42.40	42.40	1,359,631
Sep 11, 2024	42.00	42.75	41.45	42.75	42.75	2,754,762
Sep 10, 2024	40.30	42.00	39.94	42.00	42.00	1,323,358
Sep 9, 2024	38.75	41.00	38.50	40.80	40.80	3,698,895
Sep 6, 2024	36.00	38.60	36.00	38.60	38.60	1,283,700
Sep 5, 2024	36.95	36.95	36.00	36.80	36.80	879,905
Sep 4, 2024	35.65	36.10	35.00	35.80	35.80	635,726
Sep 3, 2024	36.15	37.35	35.80	35.80	35.80	445,868
Sep 2, 2024	37.00	38.00	36.05	36.10	36.10	476,961
Aug 30, 2024	37.05	37.30	36.20	36.70	36.70	575,645
Aug 29, 2024	37.90	37.90	36.80	37.00	37.00	2,496,257
Aug 28, 2024	37.40	37.75	37.10	37.30	37.30	543,679
Aug 27, 2024	38.00	38.00	36.60	37.60	37.60	353,189
Aug 23, 2024	37.00	37.73	36.05	37.40	37.40	584,972
Aug 22, 2024	36.55	37.38	35.84	37.10	37.10	399,010
Aug 21, 2024	36.65	36.92	36.25	36.60	36.60	5,196,543
Aug 20, 2024	36.60	37.50	35.52	36.10	36.10	638,859
Aug 19, 2024	37.65	37.65	36.85	37.00	37.00	270,198
Aug 16, 2024	37.05	37.55	36.55	36.90	36.90	1,310,608
Aug 15, 2024	37.60	38.25	36.70	37.00	37.00	1,023,905
Aug 14, 2024	36.65	37.90	36.20	37.10	37.10	3,884,723
Aug 13, 2024	37.00	37.45	36.15	36.25	36.25	548,093
Aug 12, 2024	35.50	37.35	35.50	37.00	37.00	905,788
Aug 9, 2024	35.85	36.25	35.48	35.80	35.80	214,766
Aug 8, 2024	35.30	36.25	34.60	35.65	35.65	471,620
Aug 7, 2024	35.55	35.70	35.00	35.20	35.20	448,538
Aug 6, 2024	34.50	36.10	34.50	34.65	34.65	1,302,361
Aug 5, 2024	34.85	35.32	33.30	34.50	34.50	2,612,794
Aug 2, 2024	37.25	37.50	36.35	36.60	36.60	1,015,748
Aug 1, 2024	37.65	38.40	37.10	37.50	37.50	970,143
Jul 31, 2024	38.35	39.00	37.25	38.00	38.00	6,034,717
Jul 30, 2024	37.80	37.95	36.82	37.45	37.45	2,302,026
Jul 29, 2024	37.00	39.60	37.00	37.50	37.50	8,060,808
Jul 26, 2024	35.90	37.95	35.10	37.25	37.25	432,280
Jul 25, 2024	36.55	37.00	36.05	36.85	36.85	1,193,097
Jul 24, 2024	35.90	37.30	35.90	37.00	37.00	446,894
Jul 23, 2024	36.25	37.85	36.05	36.80	36.80	706,090
Jul 22, 2024	37.95	38.00	36.00	37.00	37.00	384,933
Jul 19, 2024	35.55	38.00	35.55	36.70	36.70	710,082
Jul 18, 2024	35.40	37.90	34.55	36.50	36.50	1,199,007
Jul 17, 2024	35.50	37.00	34.80	35.50	35.50	544,383
Jul 16, 2024	36.05	38.35	35.15	35.70	35.70	1,441,201
Jul 15, 2024	37.95	38.00	36.20	36.20	36.20	634,949
Jul 12, 2024	36.45	37.50	35.90	37.50	37.50	1,685,055
Jul 11, 2024	35.45	37.50	35.25	36.50	36.50	1,556,649
Jul 10, 2024	35.70	36.42	35.41	35.75	35.75	2,499,352
Jul 9, 2024	36.60	37.00	35.25	35.25	35.25	721,801
Jul 8, 2024	37.15	37.88	36.75	36.75	36.75	178,315
Jul 5, 2024	37.75	39.15	37.15	37.60	37.60	455,674
Jul 4, 2024	39.00	39.00	37.10	37.50	37.50	728,435
Jul 3, 2024	37.70	39.10	37.00	37.30	37.30	570,737
Jul 2, 2024	37.80	38.88	37.05	37.30	37.30	799,099
Jul 1, 2024	38.40	40.50	37.65	37.65	37.65	4,219,852
Jun 28, 2024	38.15	40.00	38.15	38.90	38.90	612,341
Jun 27, 2024	39.65	40.41	38.05	39.00	39.00	1,169,247
Jun 26, 2024	39.25	39.90	38.55	39.20	39.20	1,036,324
Jun 25, 2024	41.60	41.60	39.61	39.70	39.70	1,814,802
Jun 24, 2024	43.00	43.00	41.00	41.60	41.60	4,211,906
Jun 21, 2024	40.00	43.10	39.50	41.90	41.90	3,271,001
Jun 20, 2024	39.05	42.88	39.00	40.50	40.50	2,705,368
Jun 19, 2024	34.10	42.65	34.10	40.00	40.00	7,475,001
Jun 18, 2024	33.25	35.50	32.00	35.50	35.50	11,145,220
Jun 17, 2024	32.65	33.30	32.27	32.85	32.85	858,116
Jun 14, 2024	33.40	34.60	32.50	33.50	33.50	1,528,325
Jun 13, 2024	33.00	34.30	32.75	33.30	33.30	6,053,715
Jun 12, 2024	34.05	34.35	33.00	33.00	33.00	4,283,309
Jun 11, 2024	35.30	36.00	33.75	34.40	34.40	4,124,720
Jun 10, 2024	33.45	35.70	33.45	35.35	35.35	17,040,590
Jun 7, 2024	34.30	35.95	33.76	33.90	33.90	7,738,743
Jun 6, 2024	36.70	38.00	34.45	35.10	35.10	1,072,671
Jun 5, 2024	38.35	38.41	36.30	36.80	36.80	887,573
Jun 4, 2024	39.05	39.95	37.05	37.55	37.55	763,733
Jun 3, 2024	39.00	40.00	38.50	39.00	39.00	2,654,623
May 31, 2024	40.00	40.00	38.00	38.80	38.80	1,001,727
May 30, 2024	38.00	39.52	38.00	39.10	39.10	690,401
May 29, 2024	40.60	40.60	37.90	38.00	38.00	1,578,851
May 28, 2024	40.00	41.00	38.65	38.65	38.65	2,333,541
May 24, 2024	37.00	40.25	37.00	40.00	40.00	3,478,382
May 23, 2024	35.00	41.70	34.55	38.60	38.60	4,416,310
May 22, 2024	35.05	35.76	35.00	35.15	35.15	739,332
May 21, 2024	35.35	36.85	34.40	35.00	35.00	2,973,645
May 20, 2024	35.55	37.00	35.00	35.35	35.35	454,553
May 17, 2024	35.05	36.95	35.00	35.40	35.40	1,314,613
May 16, 2024	35.50	36.30	35.00	35.15	35.15	2,407,899
May 15, 2024	33.10	35.20	33.10	35.20	35.20	1,076,711
May 14, 2024	32.85	34.60	32.85	34.30	34.30	1,271,643
May 13, 2024	33.50	35.60	32.85	33.10	33.10	1,353,153
May 10, 2024	31.00	35.17	31.00	34.95	34.95	4,048,392
May 9, 2024	28.85	31.60	28.15	31.60	31.60	12,489,168
May 8, 2024	31.00	31.85	24.55	29.35	29.35	10,444,685
May 7, 2024	34.50	34.50	31.00	32.00	32.00	4,439,000
May 3, 2024	33.95	33.95	32.90	33.10	33.10	1,864,058
May 2, 2024	34.30	34.30	33.45	33.70	33.70	811,749
May 1, 2024	33.95	34.30	33.63	34.00	34.00	1,812,907
Apr 30, 2024	34.15	34.15	33.57	34.00	34.00	2,347,213
Apr 29, 2024	35.00	35.00	33.95	34.00	34.00	3,813,218
Apr 26, 2024	35.75	36.00	34.05	34.95	34.95	330,994
Apr 25, 2024	35.00	36.95	34.20	34.90	34.90	4,075,925
Apr 24, 2024	35.50	36.00	35.00	35.00	35.00	1,659,637
Apr 23, 2024	36.15	36.51	35.50	35.50	35.50	1,163,101
Apr 22, 2024	36.40	37.80	35.90	36.15	36.15	946,766
Apr 19, 2024	36.40	37.53	36.05	36.85	36.85	449,522
Apr 18, 2024	36.70	37.89	36.00	36.75	36.75	997,061
Apr 17, 2024	36.10	38.00	36.10	36.60	36.60	549,476
Apr 16, 2024	37.05	38.40	36.00	36.30	36.30	461,586
Apr 15, 2024	37.55	38.95	37.05	37.25	37.25	551,145
Apr 12, 2024	38.05	39.00	37.36	37.65	37.65	463,564
Apr 11, 2024	36.05	38.55	36.05	37.90	37.90	410,044
Apr 10, 2024	37.25	38.35	36.05	37.05	37.05	580,088
Apr 9, 2024	37.10	38.50	36.62	36.90	36.90	476,466
Apr 8, 2024	36.85	38.22	36.05	37.35	37.35	707,180
Apr 5, 2024	38.15	39.00	36.55	37.00	37.00	1,379,096
Apr 4, 2024	38.10	38.40	37.35	38.40	38.40	657,841
Apr 3, 2024	38.45	39.35	37.65	37.80	37.80	1,005,525
Apr 2, 2024	39.40	40.00	38.29	38.65	38.65	1,071,928
Mar 28, 2024	39.05	39.95	38.10	39.70	39.70	1,138,676
Mar 27, 2024	39.00	39.70	38.70	39.50	39.50	1,037,625
Mar 26, 2024	38.70	39.55	38.56	39.15	39.15	662,130
Mar 25, 2024	38.30	39.56	37.04	39.50	39.50	859,401
Mar 22, 2024	38.40	39.25	37.05	39.00	39.00	885,029
Mar 21, 2024	38.70	39.00	36.70	38.75	38.75	1,068,084
Mar 20, 2024	37.30	38.40	36.05	37.50	37.50	932,476
Mar 19, 2024	37.25	37.25	36.45	36.95	36.95	620,992
Mar 18, 2024	36.95	38.95	36.03	36.35	36.35	921,527
Mar 15, 2024	37.35	38.05	36.00	36.80	36.80	615,286
Mar 14, 2024	38.35	38.35	36.15	36.40	36.40	828,919
Mar 13, 2024	37.50	38.95	36.45	36.55	36.55	1,098,055
Mar 12, 2024	38.75	40.30	36.60	37.40	37.40	1,085,596
Mar 11, 2024	39.80	42.00	38.56	38.95	38.95	608,279
Mar 8, 2024	40.85	41.65	39.50	39.75	39.75	841,642
Mar 7, 2024	40.65	41.35	39.35	40.85	40.85	526,719
Mar 6, 2024	39.35	41.60	39.35	40.25	40.25	493,351
Mar 5, 2024	40.20	41.25	39.10	39.65	39.65	407,152
Mar 4, 2024	42.45	44.00	40.20	40.35	40.35	383,084
Mar 1, 2024	41.75	43.20	40.05	41.75	41.75	611,926
Feb 29, 2024	41.30	42.01	40.25	41.65	41.65	895,122
Feb 28, 2024	41.35	41.95	40.05	40.45	40.45	1,147,073
Feb 27, 2024	42.65	44.40	41.70	42.00	42.00	1,362,092
Feb 26, 2024	43.90	45.00	42.20	42.60	42.60	3,167,084
Feb 23, 2024	45.00	45.60	44.50	44.75	44.75	547,610
Feb 22, 2024	43.20	46.00	42.80	44.80	44.80	1,869,992
Feb 21, 2024	40.35	43.10	40.35	42.35	42.35	787,627
Feb 20, 2024	40.80	41.95	39.90	40.65	40.65	602,586
Feb 19, 2024	41.10	41.54	40.01	40.85	40.85	328,381
Feb 16, 2024	40.70	42.00	39.75	41.10	41.10	740,601
Feb 15, 2024	40.00	41.00	38.05	39.75	39.75	661,257
Feb 14, 2024	38.05	40.75	38.05	40.40	40.40	728,854
Feb 13, 2024	38.40	39.95	38.00	38.80	38.80	396,358
Feb 12, 2024	37.00	40.00	37.00	38.55	38.55	1,230,375
Feb 9, 2024	39.40	39.82	38.00	38.30	38.30	1,519,719
Feb 8, 2024	38.65	39.65	37.30	39.65	39.65	506,430
Feb 7, 2024	39.50	39.72	37.40	38.50	38.50	1,830,264
Feb 6, 2024	39.50	40.90	38.05	39.85	39.85	1,903,450
Feb 5, 2024	39.50	40.95	39.00	39.00	39.00	874,647
Feb 2, 2024	37.75	39.25	37.70	39.15	39.15	1,508,114
Feb 1, 2024	37.70	38.45	37.25	37.25	37.25	2,308,424
Jan 31, 2024	39.15	39.22	37.15	37.55	37.55	1,653,867
Jan 30, 2024	39.50	40.38	39.00	39.00	39.00	1,407,896
Jan 29, 2024	37.75	39.40	37.00	39.30	39.30	2,140,245
Jan 26, 2024	38.25	38.95	38.20	38.50	38.50	245,306
Jan 25, 2024	38.50	39.00	37.80	38.15	38.15	498,105
Jan 24, 2024	38.00	38.80	37.65	38.50	38.50	483,662
Jan 23, 2024	37.60	38.95	37.00	38.15	38.15	3,908,487
Jan 22, 2024	36.70	37.95	36.70	37.60	37.60	430,133
Jan 19, 2024	36.30	37.85	36.30	36.75	36.75	508,745
Jan 18, 2024	37.00	37.35	36.10	37.10	37.10	448,425
Jan 17, 2024	38.50	39.42	37.15	37.25	37.25	538,267
Jan 16, 2024	40.05	40.44	38.55	39.00	39.00	778,123
Jan 15, 2024	39.16	40.20	37.55	39.80	39.80	651,482

0QFP.IL Richter Gedeon Vegyészeti Gyár Nyilvánosan Muködo Rt.

10,679.12

+111.89%

HIK.L Hikma Pharmaceuticals PLC

2,022.00

+0.70%

HLN.L Haleon plc

370.60

+0.65%

N4P.L N4 Pharma Plc

0.7000

+7.69%

INDV.L Indivior PLC

941.50

+1.02%

AB.PA AB Science S.A.

1.6480

+0.98%

29A.SG Amphastar Pharmaceuticals Inc

36.19

-0.74%

068760.KQ Celltrion Pharm, Inc.

55,900.00

-0.71%

0ET.MU Esperion Therapeutics Inc

2.1980

0.00%

G11.F Pharmadrug Inc.

0.0005

-90.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Alliance Pharma plc (APH.L)

Related Tickers