Dark

APH
ALLIANCE PHARMA PLC
stock LSE

Inactive

Jul 1, 2024

37.65GBX-3.213%(-1.25)4,219,852

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-07-01	38.4000	39.2000	37.6500	37.6500	-3.213%	4,219,852	0.000%
2024-06-28	38.1500	40.0000	38.1500	38.9000	-0.256%	612,341	-3.213%
2024-06-27	39.6500	40.1000	38.5000	39.0000	-0.510%	1,169,247	-3.462%
2024-06-26	39.2500	39.4000	38.5500	39.2000	-1.259%	1,036,324	-3.954%
2024-06-25	41.6000	41.6000	39.7000	39.7000	-4.567%	1,814,802	-5.164%
2024-06-24	43.0000	43.0000	41.2500	41.6000	-0.716%	4,211,906	-9.495%
2024-06-21	40.0000	43.0000	39.5000	41.9000	+3.457%	3,271,001	-10.143%
2024-06-20	39.0500	42.6000	39.0500	40.5000	+1.250%	2,705,367	-7.037%
2024-06-19	34.1000	42.6000	34.1000	40.0000	+12.676%	7,474,999	-5.875%
2024-06-18	33.2500	35.5000	32.8500	35.5000	+8.067%	11,145,220	+6.056%
2024-06-17	32.6500	33.2000	32.5000	32.8500	-1.940%	858,116	+14.612%
2024-06-14	33.4000	33.6000	32.5000	33.5000	+0.601%	1,528,325	+12.388%
2024-06-13	33.0000	34.3000	32.7500	33.3000	+0.909%	6,053,715	+13.063%
2024-06-12	34.0500	34.3500	33.0000	33.0000	-4.070%	4,283,309	+14.091%
2024-06-11	35.3000	35.3000	33.7500	34.4000	-2.687%	4,124,720	+9.448%
2024-06-10	33.4500	35.7000	33.4500	35.3500	+4.277%	17,040,590	+6.506%
2024-06-07	34.3000	35.5500	33.8500	33.9000	-3.419%	7,738,743	+11.062%
2024-06-06	36.7000	36.7000	34.4500	35.1000	-4.620%	1,072,671	+7.265%
2024-06-05	38.3500	38.3500	36.3000	36.8000	-1.997%	887,573	+2.310%
2024-06-04	39.0500	39.0500	37.0500	37.5500	-3.718%	763,733	+0.266%
2024-06-03	39.0000	39.6000	38.5000	39.0000	+0.515%	2,654,623	-3.462%
2024-05-31	40.0000	40.0000	38.0000	38.8000	-0.767%	1,001,727	-2.964%
2024-05-30	38.0000	39.5000	38.0000	39.1000	+2.895%	690,401	-3.708%
2024-05-29	40.6000	40.6000	37.9000	38.0000	-1.682%	1,578,851	-0.921%
2024-05-28	40.0000	40.0500	38.6500	38.6500	-3.375%	2,333,541	-2.587%
2024-05-24	37.0000	40.1000	37.0000	40.0000	+3.627%	3,478,382	-5.875%
2024-05-23	35.0000	38.8500	34.5500	38.6000	+9.815%	4,416,310	-2.461%
2024-05-22	35.0500	35.7000	35.0000	35.1500	+0.429%	739,332	+7.112%
2024-05-21	35.3500	35.4000	34.4000	35.0000	-0.990%	2,973,645	+7.571%
2024-05-20	35.5500	36.3000	35.0000	35.3500	-0.141%	454,553	+6.506%
2024-05-17	35.0500	35.4000	35.0000	35.4000	+0.711%	1,314,613	+6.356%
2024-05-16	35.5000	36.3000	35.0000	35.1500	-0.142%	2,407,899	+7.112%
2024-05-15	33.1000	35.2000	33.1000	35.2000	+2.624%	1,076,711	+6.960%
2024-05-14	32.8500	34.4000	32.8500	34.3000	+3.625%	1,271,643	+9.767%
2024-05-13	33.5000	34.3000	32.8500	33.1000	-5.293%	1,353,152	+13.746%
2024-05-10	31.0000	35.1000	31.0000	34.9500	+10.601%	4,048,392	+7.725%
2024-05-09	28.8500	31.6000	28.8500	31.6000	+7.666%	12,489,168	+19.146%
2024-05-08	31.0000	31.7500	24.5500	29.3500	-8.281%	10,444,681	+28.279%
2024-05-07	34.5000	34.5000	31.0000	32.0000	-5.045%	4,439,000	+17.656%
2024-05-02	34.3000	34.3000	33.4500	33.7000	-0.882%	811,749	+11.721%
2024-05-01	33.9500	34.3000	33.7500	34.0000	+8,617.949%	1,812,907	+10.735%
2024-03-22	0.3840	0.3925	0.3840	0.3900	+0.645%	885,029	+9,553.846%
2024-03-21	0.3870	0.3900	0.3670	0.3875	+3.333%	1,068,084	+9,616.129%
2024-03-20	0.3730	0.3755	0.3605	0.3750	+1.488%	932,476	+9,940.000%
2024-03-19	0.3725	0.3725	0.3655	0.3695	+1.651%	620,992	+10,089.445%
2024-03-18	0.3695	0.3710	0.3605	0.3635	-1.223%	921,527	+10,257.634%
2024-03-15	0.3735	0.3735	0.3600	0.3680	+1.099%	615,286	+10,130.978%
2024-03-14	0.3835	0.3835	0.3615	0.3640	-0.410%	828,919	+10,243.407%
2024-03-13	0.3750	0.3775	0.3645	0.3655	-2.273%	1,098,055	+10,200.958%
2024-03-12	0.3875	0.3885	0.3660	0.3740	-3.979%	1,085,596	+9,966.845%
2024-03-11	0.3980	0.3980	0.3860	0.3895	-2.013%	608,279	+9,566.239%
2024-03-08	0.4085	0.4085	0.3950	0.3975	-2.693%	841,642	+9,371.698%
2024-03-07	0.4065	0.4135	0.3985	0.4085	+1.491%	526,719	+9,116.646%
2024-03-06	0.3935	0.4160	0.3935	0.4025	+1.513%	493,351	+9,254.037%
2024-03-05	0.4020	0.4065	0.3910	0.3965	-1.735%	407,152	+9,395.586%
2024-03-04	0.4245	0.4245	0.4020	0.4035	-3.353%	383,084	+9,230.855%
2024-03-01	0.4175	0.4260	0.4090	0.4175	+0.240%	611,926	+8,917.964%
2024-02-29	0.4130	0.4190	0.4025	0.4165	+2.967%	895,122	+8,939.616%
2024-02-28	0.4135	0.4195	0.4005	0.4045	-3.690%	1,147,073	+9,207.787%
2024-02-27	0.4265	0.4295	0.4170	0.4200	-1.408%	1,362,091	+8,864.286%
2024-02-26	0.4390	0.4495	0.4220	0.4260	-4.804%	3,167,084	+8,738.028%
2024-02-23	0.4500	0.4560	0.4450	0.4475	-0.112%	547,610	+8,313.408%
2024-02-22	0.4320	0.4600	0.4280	0.4480	+5.785%	1,869,992	+8,304.018%
2024-02-21	0.4035	0.4310	0.4035	0.4235	+4.182%	787,627	+8,790.201%
2024-02-20	0.4080	0.4150	0.3990	0.4065	-0.490%	602,586	+9,161.993%
2024-02-19	0.4110	0.4110	0.4070	0.4085	-0.608%	328,381	+9,116.646%
2024-02-16	0.4070	0.4200	0.3975	0.4110	+3.396%	740,601	+9,060.584%
2024-02-15	0.4000	0.4100	0.3975	0.3975	-1.609%	661,257	+9,371.698%
2024-02-14	0.3805	0.4075	0.3805	0.4040	+4.124%	728,854	+9,219.307%
2024-02-13	0.3840	0.3900	0.3840	0.3880	+0.649%	396,358	+9,603.608%
2024-02-12	0.3700	0.3870	0.3700	0.3855	+0.653%	1,230,375	+9,666.537%
2024-02-09	0.3940	0.3950	0.3800	0.3830	-3.405%	1,519,719	+9,730.287%
2024-02-08	0.3865	0.3965	0.3850	0.3965	+2.987%	506,430	+9,395.586%
2024-02-07	0.3950	0.3950	0.3765	0.3850	-3.388%	1,830,264	+9,679.221%
2024-02-06	0.3950	0.4000	0.3870	0.3985	+2.179%	1,903,450	+9,347.930%
2024-02-05	0.3950	0.4005	0.3900	0.3900	-0.383%	874,647	+9,553.846%
2024-02-02	0.3775	0.3915	0.3770	0.3915	+5.101%	1,508,114	+9,516.858%
2024-02-01	0.3770	0.3795	0.3725	0.3725	-0.799%	2,308,424	+10,007.383%
2024-01-31	0.3915	0.3915	0.3715	0.3755	-3.718%	1,653,867	+9,926.631%
2024-01-30	0.3950	0.4025	0.3900	0.3900	-0.763%	1,407,896	+9,553.846%
2024-01-29	0.3775	0.3940	0.3700	0.3930	+2.078%	2,140,244	+9,480.153%
2024-01-26	0.3825	0.3875	0.3820	0.3850	+0.917%	245,306	+9,679.221%
2024-01-25	0.3850	0.3855	0.3780	0.3815	-0.909%	498,105	+9,768.938%
2024-01-24	0.3800	0.3880	0.3765	0.3850	+0.917%	483,662	+9,679.221%
2024-01-23	0.3760	0.3895	0.3700	0.3815	+1.463%	3,908,486	+9,768.938%
2024-01-22	0.3670	0.3765	0.3670	0.3760	+2.313%	430,133	+9,913.298%
2024-01-19	0.3630	0.3735	0.3630	0.3675	-0.943%	508,745	+10,144.898%
2024-01-18	0.3700	0.3735	0.3610	0.3710	-0.403%	448,425	+10,048.248%
2024-01-17	0.3850	0.3890	0.3715	0.3725	-4.487%	538,267	+10,007.383%
2024-01-16	0.4005	0.4020	0.3855	0.3900	-2.010%	778,123	+9,553.846%
2024-01-15	0.3900	0.4020	0.3810	0.3980	+0.887%	651,482	+9,359.799%
2024-01-12	0.3950	0.3950	0.3780	0.3945	+4.090%	480,643	+9,443.726%
2024-01-11	0.3790	0.3800	0.3715	0.3790	+0.397%	1,082,080	+9,834.037%
2024-01-10	0.3750	0.3940	0.3750	0.3775	-2.956%	666,080	+9,873.510%
2024-01-09	0.3925	0.3935	0.3780	0.3890	+0.517%	841,533	+9,578.663%
2024-01-08	0.3830	0.3885	0.3805	0.3870	+0.519%	1,024,936	+9,628.682%
2024-01-05	0.3915	0.3950	0.3835	0.3850	-0.645%	392,446	+9,679.221%
2024-01-04	0.3790	0.3905	0.3790	0.3875	+3.610%	487,229	+9,616.129%
2024-01-03	0.3920	0.3920	0.3645	0.3740	-4.713%	1,032,553	+9,966.845%
2024-01-02	0.4085	0.4085	0.3850	0.3925	-3.086%	376,056	+9,492.357%
2023-12-29	0.4050	0.4050	0.4050	0.4050	+5.332%	77,237	+9,196.296%
2023-12-28	0.4000	0.4000	0.3800	0.3845	-1.913%	888,161	+9,691.938%
2023-12-27	0.3860	0.3945	0.3820	0.3920	+0.384%	228,790	+9,504.592%
2023-12-22	0.3855	0.3905	0.3840	0.3905	-0.383%	113,912	+9,541.485%
2023-12-21	0.4050	0.4050	0.3840	0.3920	-1.754%	232,793	+9,504.592%
2023-12-20	0.4070	0.4070	0.3900	0.3990	+0.631%	307,762	+9,336.090%
2023-12-19	0.3800	0.4005	0.3800	0.3965	+2.191%	638,077	+9,395.586%
2023-12-18	0.4000	0.4060	0.3800	0.3880	-1.896%	729,968	+9,603.608%
2023-12-15	0.3805	0.3990	0.3805	0.3955	+0.253%	340,763	+9,419.595%
2023-12-14	0.3740	0.4080	0.3740	0.3945	+5.481%	1,144,686	+9,443.726%
2023-12-13	0.3800	0.3910	0.3725	0.3740	-4.225%	787,977	+9,966.845%
2023-12-12	0.3920	0.4080	0.3855	0.3905	-1.139%	711,445	+9,541.485%
2023-12-11	0.3800	0.3975	0.3800	0.3950	+1.935%	703,143	+9,431.646%
2023-12-08	0.3800	0.3890	0.3800	0.3875	+1.307%	772,322	+9,616.129%
2023-12-07	0.3800	0.3880	0.3800	0.3825	-1.290%	302,756	+9,743.137%
2023-12-06	0.3800	0.3940	0.3800	0.3875	-0.386%	322,238	+9,616.129%
2023-12-05	0.3900	0.4050	0.3830	0.3890	-2.750%	875,169	+9,578.663%
2023-12-04	0.3850	0.4035	0.3850	0.4000	+1.394%	4,341,952	+9,312.500%
2023-12-01	0.3725	0.4000	0.3725	0.3945	+1.806%	655,833	+9,443.726%
2023-11-30	0.3895	0.3980	0.3800	0.3875	+1.573%	683,274	+9,616.129%
2023-11-29	0.3785	0.3840	0.3740	0.3815	+2.005%	1,038,549	+9,768.938%
2023-11-28	0.3800	0.3825	0.3675	0.3740	-3.359%	498,054	+9,966.845%
2023-11-27	0.3800	0.3895	0.3800	0.3870	-0.129%	356,099	+9,628.682%
2023-11-24	0.3780	0.3895	0.3780	0.3875	+1.974%	465,722	+9,616.129%
2023-11-23	0.3920	0.3920	0.3665	0.3800	-1.170%	1,261,054	+9,807.895%
2023-11-22	0.3855	0.3945	0.3825	0.3845	+0.523%	1,306,740	+9,691.938%
2023-11-21	0.3815	0.3970	0.3700	0.3825	+0.658%	5,975,136	+9,743.137%
2023-11-20	0.3500	0.3800	0.3500	0.3800	+6.145%	1,368,923	+9,807.895%
2023-11-17	0.3500	0.3630	0.3500	0.3580	+0.845%	1,330,162	+10,416.760%
2023-11-16	0.3700	0.3710	0.3505	0.3550	-2.740%	1,545,307	+10,505.634%
2023-11-15	0.3500	0.3700	0.3500	0.3650	+2.817%	1,783,501	+10,215.068%
2023-11-14	0.3400	0.3690	0.3400	0.3550	+2.899%	2,564,362	+10,505.634%
2023-11-13	0.3445	0.3655	0.3385	0.3450	0.000%	1,624,486	+10,813.043%
2023-11-10	0.3550	0.3555	0.3370	0.3450	-2.817%	4,506,058	+10,813.043%
2023-11-09	0.3515	0.3660	0.3505	0.3550	-0.838%	754,952	+10,505.634%
2023-11-08	0.3605	0.3705	0.3530	0.3580	-1.105%	779,952	+10,416.760%
2023-11-07	0.3605	0.3680	0.3430	0.3620	-3.467%	2,805,338	+10,300.552%
2023-11-06	0.3805	0.3810	0.3730	0.3750	-1.704%	1,769,430	+9,940.000%
2023-11-03	0.3875	0.3920	0.3805	0.3815	-1.166%	3,748,939	+9,768.938%
2023-11-02	0.3980	0.3980	0.3805	0.3860	0.000%	430,100	+9,653.886%
2023-11-01	0.3950	0.3980	0.3800	0.3860	-3.620%	796,230	+9,653.886%
2023-10-31	0.4125	0.4195	0.3955	0.4005	-1.718%	1,283,380	+9,300.749%
2023-10-30	0.3910	0.4190	0.3900	0.4075	+4.220%	1,966,401	+9,139.264%
2023-10-27	0.3765	0.3915	0.3720	0.3910	+4.128%	10,812,385	+9,529.156%
2023-10-26	0.3825	0.3850	0.3695	0.3755	+0.941%	484,839	+9,926.631%
2023-10-25	0.3790	0.3790	0.3630	0.3720	-1.064%	610,292	+10,020.968%
2023-10-24	0.3700	0.3840	0.3700	0.3760	+0.940%	799,036	+9,913.298%
2023-10-23	0.3775	0.3830	0.3665	0.3725	-1.974%	586,959	+10,007.383%
2023-10-20	0.3600	0.3870	0.3600	0.3800	+2.703%	2,965,189	+9,807.895%
2023-10-19	0.3800	0.3845	0.3660	0.3700	-4.639%	3,033,262	+10,075.676%
2023-10-18	0.3900	0.3990	0.3860	0.3880	-2.635%	593,554	+9,603.608%
2023-10-17	0.4245	0.4245	0.3955	0.3985	+0.631%	847,082	+9,347.930%
2023-10-16	0.4165	0.4165	0.3905	0.3960	-1.859%	1,076,090	+9,407.576%
2023-10-13	0.4005	0.4105	0.3830	0.4035	+0.124%	2,302,203	+9,230.855%
2023-10-12	0.4205	0.4205	0.4000	0.4030	-2.892%	1,860,099	+9,242.432%
2023-10-11	0.4230	0.4330	0.4090	0.4150	0.000%	396,881	+8,972.289%
2023-10-10	0.4135	0.4340	0.4090	0.4150	-0.955%	806,654	+8,972.289%
2023-10-09	0.4340	0.4385	0.4040	0.4190	-3.121%	1,566,655	+8,885.680%
2023-10-06	0.4365	0.4430	0.4300	0.4325	-1.143%	870,907	+8,605.202%
2023-10-05	0.4605	0.4605	0.4355	0.4375	-2.670%	5,806,377	+8,505.714%
2023-10-04	0.4530	0.4540	0.4415	0.4495	-0.111%	1,986,351	+8,275.973%
2023-10-03	0.4615	0.4650	0.4460	0.4500	-3.433%	1,980,369	+8,266.667%
2023-10-02	0.4825	0.4825	0.4610	0.4660	-1.480%	1,927,072	+7,979.399%
2023-09-29	0.4600	0.4800	0.4600	0.4730	+0.638%	865,412	+7,859.831%
2023-09-28	0.4750	0.4790	0.4700	0.4700	-1.468%	2,543,421	+7,910.638%
2023-09-27	0.4755	0.4790	0.4700	0.4770	-1.446%	2,637,066	+7,793.082%
2023-09-26	0.4700	0.4920	0.4690	0.4840	+2.326%	4,104,020	+7,678.926%
2023-09-25	0.4760	0.4800	0.4655	0.4730	+0.212%	2,499,898	+7,859.831%
2023-09-22	0.4805	0.4805	0.4695	0.4720	+0.106%	668,941	+7,876.695%
2023-09-21	0.4730	0.4775	0.4520	0.4715	+0.640%	1,198,061	+7,885.154%
2023-09-20	0.4840	0.4850	0.4600	0.4685	+1.407%	1,003,925	+7,936.286%
2023-09-19	0.4740	0.4740	0.4615	0.4620	-2.119%	820,408	+8,049.351%
2023-09-18	0.4715	0.4755	0.4600	0.4720	+0.532%	1,295,421	+7,876.695%
2023-09-15	0.4845	0.4845	0.4615	0.4695	-0.318%	3,950,034	+7,919.169%
2023-09-14	0.4995	0.5040	0.4665	0.4710	-0.317%	1,224,301	+7,893.631%
2023-09-13	0.4805	0.4805	0.4675	0.4725	-1.254%	754,898	+7,868.254%
2023-09-12	0.4825	0.4825	0.4735	0.4785	+0.525%	508,773	+7,768.339%
2023-09-11	0.4765	0.4765	0.4620	0.4760	+1.277%	436,564	+7,809.664%
2023-09-08	0.4755	0.4755	0.4660	0.4700	-0.318%	1,423,745	+7,910.638%
2023-09-07	0.4725	0.4725	0.4610	0.4715	+0.426%	724,746	+7,885.154%
2023-09-06	0.4750	0.4750	0.4680	0.4695	-1.675%	714,449	+7,919.169%
2023-09-05	0.4790	0.5000	0.4775	0.4775	-2.051%	1,661,651	+7,784.817%
2023-09-04	0.5020	0.5040	0.4800	0.4875	-1.515%	1,425,492	+7,623.077%
2023-09-01	0.4775	0.4950	0.4775	0.4950	+3.125%	1,315,590	+7,506.061%
2023-08-31	0.4680	0.4975	0.4680	0.4800	+0.629%	20,304,968	+7,743.750%
2023-08-30	0.4395	0.4790	0.4350	0.4770	+7.191%	16,717,125	+7,793.082%
2023-08-29	0.4425	0.4510	0.4315	0.4450	+2.771%	1,494,446	+8,360.674%
2023-08-25	0.4400	0.4410	0.4300	0.4330	-1.703%	6,229,150	+8,595.150%
2023-08-24	0.4450	0.4555	0.4400	0.4405	-0.339%	629,150	+8,447.106%
2023-08-23	0.4590	0.4590	0.4395	0.4420	-0.786%	959,176	+8,418.100%
2023-08-22	0.4480	0.4485	0.4400	0.4455	+0.792%	971,871	+8,351.178%
2023-08-21	0.4435	0.4465	0.4400	0.4420	-0.562%	1,060,508	+8,418.100%
2023-08-18	0.4610	0.4610	0.4365	0.4445	-3.684%	1,739,635	+8,370.191%
2023-08-17	0.4780	0.4790	0.4615	0.4615	-3.148%	2,895,412	+8,058.180%
2023-08-16	0.5010	0.5010	0.4675	0.4765	-1.244%	1,366,472	+7,801.364%
2023-08-15	0.4900	0.4915	0.4795	0.4825	-1.531%	992,567	+7,703.109%
2023-08-14	0.4820	0.4930	0.4785	0.4900	+1.240%	951,312	+7,583.673%
2023-08-11	0.5080	0.5080	0.4670	0.4840	-3.200%	3,514,081	+7,678.926%
2023-08-10	0.5130	0.5160	0.4985	0.5000	-1.768%	1,450,431	+7,430.000%
2023-08-09	0.5080	0.5170	0.4945	0.5090	+0.792%	1,928,002	+7,296.857%
2023-08-08	0.5000	0.5050	0.4955	0.5050	+1.000%	1,183,725	+7,355.446%
2023-08-07	0.4900	0.5090	0.4900	0.5000	-1.381%	541,295	+7,430.000%
2023-08-04	0.5080	0.5160	0.5030	0.5070	-0.197%	1,162,243	+7,326.036%
2023-08-03	0.5070	0.5100	0.4945	0.5080	+1.600%	530,769	+7,311.417%
2023-08-02	0.5070	0.5070	0.4990	0.5000	-1.381%	853,332	+7,430.000%
2023-08-01	0.5000	0.5190	0.5000	0.5070	-0.588%	408,512	+7,326.036%
2023-07-31	0.5150	0.5190	0.5070	0.5100	-0.778%	579,186	+7,282.353%
2023-07-28	0.5020	0.5220	0.5020	0.5140	+2.187%	4,013,241	+7,224.903%
2023-07-27	0.5100	0.5170	0.5030	0.5030	-1.373%	944,079	+7,385.089%
2023-07-26	0.4805	0.5170	0.4805	0.5100	+1.796%	1,069,099	+7,282.353%
2023-07-25	0.4855	0.5070	0.4800	0.5010	+1.314%	965,380	+7,414.970%
2023-07-24	0.4885	0.4965	0.4810	0.4945	+3.021%	724,134	+7,513.751%
2023-07-21	0.4880	0.4900	0.4700	0.4800	+0.313%	1,507,933	+7,743.750%
2023-07-20	0.4860	0.4860	0.4765	0.4785	-2.147%	1,501,145	+7,768.339%
2023-07-19	0.4700	0.5230	0.4650	0.4890	+3.492%	5,494,032	+7,599.387%
2023-07-18	0.4605	0.5040	0.4585	0.4725	+3.732%	5,598,906	+7,868.254%
2023-07-17	0.4565	0.4595	0.4475	0.4555	-0.546%	1,748,206	+8,165.642%
2023-07-14	0.4805	0.4805	0.4545	0.4580	-3.882%	1,785,091	+8,120.524%
2023-07-13	0.4850	0.4905	0.4625	0.4765	-2.456%	988,984	+7,801.364%
2023-07-12	0.4740	0.4985	0.4730	0.4885	+4.269%	642,366	+7,607.267%
2023-07-11	0.4690	0.4755	0.4640	0.4685	-0.213%	699,967	+7,936.286%
2023-07-10	0.4685	0.4750	0.4635	0.4695	+0.321%	1,109,019	+7,919.169%
2023-07-07	0.4805	0.4805	0.4670	0.4680	-2.092%	919,398	+7,944.872%
2023-07-06	0.4800	0.4905	0.4735	0.4780	-2.944%	861,175	+7,776.569%
2023-07-05	0.5010	0.5020	0.4840	0.4925	+0.408%	1,004,624	+7,544.670%
2023-07-04	0.4800	0.5000	0.4800	0.4905	-1.308%	645,545	+7,575.841%
2023-07-03	0.4955	0.5000	0.4855	0.4970	-0.301%	662,511	+7,475.453%
2023-06-30	0.4815	0.5060	0.4815	0.4985	+1.116%	744,179	+7,452.658%
2023-06-29	0.5180	0.5180	0.4895	0.4930	-2.376%	467,105	+7,536.917%
2023-06-28	0.5000	0.5050	0.4940	0.5050	+2.020%	1,300,696	+7,355.446%
2023-06-27	0.5200	0.5200	0.4860	0.4950	-1.590%	1,257,243	+7,506.061%
2023-06-26	0.5190	0.5190	0.5020	0.5030	-2.896%	445,092	+7,385.089%
2023-06-23	0.5270	0.5270	0.5140	0.5180	-1.894%	367,673	+7,168.340%
2023-06-22	0.5600	0.5600	0.5140	0.5280	-2.583%	1,076,588	+7,030.682%
2023-06-21	0.5500	0.5540	0.5380	0.5420	-0.368%	2,086,146	+6,846.494%
2023-06-20	0.5500	0.5500	0.5440	0.5440	-0.911%	513,796	+6,820.956%
2023-06-19	0.5700	0.5700	0.5430	0.5490	-2.660%	793,117	+6,757.923%
2023-06-16	0.5770	0.5770	0.5610	0.5640	-0.704%	1,156,127	+6,575.532%
2023-06-15	0.5800	0.5810	0.5640	0.5680	-1.389%	774,548	+6,528.521%
2023-06-14	0.5770	0.5920	0.5710	0.5760	-2.041%	613,929	+6,436.458%
2023-06-13	0.5920	0.5950	0.5800	0.5880	-0.170%	1,543,338	+6,303.061%
2023-06-12	0.6050	0.6050	0.5810	0.5890	-1.833%	975,290	+6,292.190%
2023-06-09	0.5900	0.6070	0.5900	0.6000	+0.671%	986,532	+6,175.000%
2023-06-08	0.6010	0.6020	0.5920	0.5960	-0.501%	1,194,718	+6,217.114%
2023-06-07	0.5900	0.6000	0.5900	0.5990	+0.167%	499,878	+6,185.476%
2023-06-06	0.6200	0.6200	0.5950	0.5980	-1.320%	776,603	+6,195.987%
2023-06-05	0.6140	0.6150	0.5990	0.6060	-0.818%	705,016	+6,112.871%
2023-06-02	0.6120	0.6220	0.6110	0.6110	-1.452%	923,221	+6,062.029%
2023-06-01	0.6160	0.6230	0.6150	0.6200	+0.813%	500,622	+5,972.581%
2023-05-31	0.6100	0.6170	0.5960	0.6150	-0.162%	2,435,224	+6,021.951%
2023-05-30	0.6290	0.6290	0.6110	0.6160	+0.163%	1,130,775	+6,012.013%
2023-05-26	0.6220	0.6240	0.6100	0.6150	-1.284%	883,549	+6,021.951%
2023-05-25	0.6340	0.6500	0.6110	0.6230	-6.737%	4,642,147	+5,943.339%
2023-05-24	0.6750	0.6800	0.6640	0.6680	-2.482%	360,340	+5,536.228%
2023-05-23	0.7010	0.7010	0.6720	0.6850	+0.293%	833,806	+5,396.350%
2023-05-22	0.6950	0.6950	0.6760	0.6830	-2.429%	655,844	+5,412.445%
2023-05-19	0.6960	0.7050	0.6940	0.7000	+0.143%	335,244	+5,278.571%
2023-05-18	0.7050	0.7180	0.6920	0.6990	-2.646%	995,521	+5,286.266%
2023-05-17	0.6620	0.7260	0.6620	0.7180	+5.279%	2,423,221	+5,143.733%
2023-05-16	0.7000	0.7000	0.6580	0.6820	-0.438%	1,235,985	+5,420.528%
2023-05-15	0.7100	0.7180	0.6780	0.6850	-1.862%	1,532,193	+5,396.350%
2023-05-12	0.6830	0.6990	0.6500	0.6980	+4.962%	1,376,165	+5,293.983%
2023-05-11	0.6800	0.6800	0.6520	0.6650	-0.746%	872,187	+5,561.654%
2023-05-10	0.6780	0.6860	0.6700	0.6700	-1.034%	2,651,297	+5,519.403%
2023-05-09	0.6520	0.6770	0.6520	0.6770	+0.894%	7,308,278	+5,461.300%
2023-05-05	0.6520	0.6710	0.6510	0.6710	+1.667%	2,322,698	+5,511.028%
2023-05-04	0.6610	0.6640	0.6490	0.6600	-1.493%	1,436,814	+5,604.545%
2023-05-03	0.6470	0.6700	0.6470	0.6700	+0.601%	512,913	+5,519.403%
2023-05-02	0.6500	0.6660	0.6430	0.6660	+4.553%	2,345,730	+5,553.153%
2023-04-28	0.6130	0.6450	0.6080	0.6370	+3.746%	817,122	+5,810.518%
2023-04-27	0.6000	0.6160	0.6000	0.6140	+2.676%	17,921,236	+6,031.922%
2023-04-26	0.6290	0.6290	0.5910	0.5980	-1.483%	1,329,652	+6,195.987%
2023-04-25	0.6050	0.6220	0.5980	0.6070	-2.097%	896,807	+6,102.636%
2023-04-24	0.6400	0.6400	0.6180	0.6200	-0.482%	2,620,062	+5,972.581%
2023-04-21	0.6200	0.6370	0.6190	0.6230	-0.479%	4,343,602	+5,943.339%
2023-04-20	0.6260	0.6370	0.6110	0.6260	+1.954%	940,825	+5,914.377%
2023-04-19	0.5820	0.6200	0.5750	0.6140	+3.193%	3,588,659	+6,031.922%
2023-04-18	0.6090	0.6100	0.5920	0.5950	-0.998%	630,029	+6,227.731%
2023-04-17	0.6050	0.6100	0.5850	0.6010	-1.958%	830,713	+6,164.559%
2023-04-14	0.6260	0.6280	0.6100	0.6130	+0.327%	1,455,982	+6,041.925%
2023-04-13	0.6150	0.6350	0.6060	0.6110	-2.396%	1,641,113	+6,062.029%
2023-04-12	0.6150	0.6410	0.6150	0.6260	-1.727%	548,836	+5,914.377%
2023-04-11	0.6480	0.6480	0.6260	0.6370	-0.157%	864,963	+5,810.518%
2023-04-06	0.6340	0.6450	0.6320	0.6380	+1.754%	1,396,066	+5,801.254%
2023-04-05	0.6190	0.6370	0.6190	0.6270	-0.948%	1,217,637	+5,904.785%
2023-04-04	0.6700	0.6700	0.6290	0.6330	-3.211%	1,112,071	+5,847.867%
2023-04-03	0.6970	0.7000	0.6500	0.6540	-5.217%	3,996,404	+5,656.881%
2023-03-31	0.6940	0.6940	0.6800	0.6900	+1.471%	3,005,476	+5,356.522%
2023-03-30	0.6770	0.6820	0.6750	0.6800	+0.741%	3,278,728	+5,436.765%
2023-03-29	0.6520	0.6770	0.6520	0.6750	+3.369%	8,696,165	+5,477.778%
2023-03-28	0.6460	0.6600	0.6450	0.6530	+0.772%	3,643,308	+5,665.697%
2023-03-27	0.6410	0.6480	0.6380	0.6480	+1.092%	1,672,737	+5,710.185%
2023-03-24	0.6300	0.6440	0.6200	0.6410	+3.387%	1,281,772	+5,773.635%
2023-03-23	0.5860	0.6280	0.5860	0.6200	+6.164%	5,899,763	+5,972.581%
2023-03-22	0.5860	0.5890	0.5650	0.5840	0.000%	4,024,827	+6,346.918%
2023-03-21	0.5800	0.6270	0.5500	0.5840	+1.389%	1,747,767	+6,346.918%
2023-03-20	0.6100	0.6110	0.5730	0.5760	-7.246%	1,438,350	+6,436.458%
2023-03-17	0.6590	0.6640	0.6160	0.6210	-6.617%	1,929,840	+5,962.802%
2023-03-16	0.6740	0.6750	0.6570	0.6650	+1.064%	667,994	+5,561.654%
2023-03-15	0.6730	0.6740	0.6490	0.6580	+0.305%	691,000	+5,621.884%
2023-03-14	0.6650	0.6650	0.6520	0.6560	-0.756%	968,962	+5,639.329%
2023-03-13	0.6870	0.6870	0.6360	0.6610	-4.064%	7,151,038	+5,595.915%
2023-03-10	0.7010	0.7050	0.6850	0.6890	-3.905%	5,125,398	+5,364.441%
2023-03-09	0.7140	0.7260	0.7110	0.7170	+0.140%	567,315	+5,151.046%
2023-03-08	0.7030	0.7170	0.7020	0.7160	+1.849%	680,229	+5,158.380%
2023-03-07	0.7150	0.7180	0.7030	0.7030	+0.142%	531,385	+5,255.619%
2023-03-06	0.7200	0.7200	0.6990	0.7020	+0.143%	7,216,690	+5,263.248%
2023-03-03	0.7000	0.7100	0.6950	0.7010	+0.863%	481,798	+5,270.899%
2023-03-02	0.6890	0.6990	0.6790	0.6950	+0.725%	1,044,139	+5,317.266%
2023-03-01	0.6830	0.6920	0.6800	0.6900	+1.471%	1,837,768	+5,356.522%
2023-02-28	0.6790	0.6860	0.6730	0.6800	+0.741%	7,069,616	+5,436.765%
2023-02-27	0.6760	0.6790	0.6700	0.6750	+0.446%	1,816,106	+5,477.778%
2023-02-24	0.6940	0.6950	0.6670	0.6720	-0.297%	1,052,384	+5,502.679%
2023-02-23	0.6520	0.6800	0.6500	0.6740	+1.506%	1,273,619	+5,486.053%
2023-02-22	0.6500	0.6640	0.6470	0.6640	+1.997%	1,279,005	+5,570.181%
2023-02-21	0.6550	0.6550	0.6400	0.6510	+1.402%	590,862	+5,683.410%
2023-02-20	0.6500	0.6500	0.6350	0.6420	+0.943%	404,810	+5,764.486%
2023-02-17	0.6050	0.6420	0.6050	0.6360	+3.415%	3,620,850	+5,819.811%
2023-02-16	0.6430	0.6440	0.6020	0.6150	-2.997%	1,046,740	+6,021.951%
2023-02-15	0.6420	0.6420	0.6290	0.6340	-0.938%	479,917	+5,838.486%
2023-02-14	0.6500	0.6500	0.6340	0.6400	0.000%	466,178	+5,782.813%
2023-02-13	0.6700	0.6700	0.6400	0.6400	-1.690%	507,684	+5,782.813%
2023-02-10	0.6490	0.6620	0.6490	0.6510	-1.064%	5,912,575	+5,683.410%
2023-02-09	0.6530	0.6650	0.6520	0.6580	-0.303%	1,863,384	+5,621.884%
2023-02-08	0.6580	0.6690	0.6530	0.6600	+1.227%	10,546,544	+5,604.545%
2023-02-07	0.6420	0.6600	0.6420	0.6520	-0.153%	459,165	+5,674.540%
2023-02-06	0.6360	0.6580	0.6330	0.6530	+3.160%	903,072	+5,665.697%
2023-02-03	0.6400	0.6420	0.6290	0.6330	0.000%	770,601	+5,847.867%
2023-02-02	0.6250	0.6370	0.6240	0.6330	+1.768%	1,716,868	+5,847.867%
2023-02-01	0.6300	0.6370	0.6220	0.6220	-1.270%	1,137,313	+5,953.055%
2023-01-31	0.6310	0.6320	0.6200	0.6300	-0.316%	1,466,390	+5,876.190%
2023-01-30	0.6230	0.6370	0.6190	0.6320	+1.771%	1,182,811	+5,857.278%
2023-01-27	0.6300	0.6300	0.6200	0.6210	-0.799%	2,503,849	+5,962.802%
2023-01-26	0.6300	0.6320	0.6200	0.6260	+0.643%	1,631,641	+5,914.377%
2023-01-25	0.6200	0.6310	0.6180	0.6220	-0.480%	1,181,403	+5,953.055%
2023-01-24	0.6250	0.6310	0.6200	0.6250	+0.482%	1,884,622	+5,924.000%
2023-01-23	0.6410	0.6440	0.6170	0.6220	-0.797%	1,046,711	+5,953.055%
2023-01-20	0.6420	0.6420	0.6200	0.6270	+0.804%	686,738	+5,904.785%
2023-01-19	0.6480	0.6480	0.6160	0.6220	-1.270%	1,488,534	+5,953.055%
2023-01-18	0.6030	0.6460	0.6030	0.6300	+2.941%	4,051,084	+5,876.190%
2023-01-17	0.6000	0.6160	0.5970	0.6120	+0.824%	1,475,694	+6,051.961%
2023-01-16	0.6360	0.6390	0.6000	0.6070	-5.156%	1,898,141	+6,102.636%
2023-01-13	0.6200	0.6440	0.6180	0.6400	+4.575%	3,169,645	+5,782.813%
2023-01-12	0.5900	0.6140	0.5900	0.6120	+3.378%	1,691,648	+6,051.961%
2023-01-11	0.5900	0.5990	0.5870	0.5920	+0.339%	1,752,134	+6,259.797%
2023-01-10	0.5990	0.6000	0.5900	0.5900	-0.506%	12,408,379	+6,281.356%
2023-01-09	0.6000	0.6030	0.5900	0.5930	-0.168%	1,867,262	+6,249.073%
2023-01-06	0.5900	0.5940	0.5720	0.5940	+1.887%	9,176,817	+6,238.384%
2023-01-05	0.5700	0.5830	0.5640	0.5830	+3.922%	4,853,859	+6,357.976%
2023-01-04	0.5500	0.5610	0.5400	0.5610	+2.936%	1,313,230	+6,611.230%
2023-01-03	0.5400	0.5450	0.5320	0.5450	+2.830%	1,116,152	+6,808.257%
2022-12-30	0.5430	0.5430	0.5300	0.5300	0.000%	1,029,856	+7,003.774%
2022-12-29	0.5480	0.5510	0.5300	0.5300	-2.394%	779,443	+7,003.774%
2022-12-28	0.5500	0.5500	0.5300	0.5430	+0.370%	700,214	+6,833.702%
2022-12-23	0.5350	0.5490	0.5300	0.5410	+1.311%	713,867	+6,859.335%
2022-12-22	0.5370	0.5510	0.5280	0.5340	+0.755%	1,529,148	+6,950.562%
2022-12-21	0.5390	0.5390	0.5110	0.5300	+1.145%	1,794,466	+7,003.774%
2022-12-20	0.4975	0.5290	0.4950	0.5240	+4.591%	8,211,657	+7,085.115%
2022-12-19	0.4900	0.5080	0.4900	0.5010	+0.200%	1,437,829	+7,414.970%
2022-12-16	0.4850	0.5000	0.4770	0.5000	+2.354%	14,696,592	+7,430.000%
2022-12-15	0.4995	0.5000	0.4800	0.4885	+2.304%	2,127,890	+7,607.267%
2022-12-13	0.4600	0.4840	0.4500	0.4775	+2.248%	1,529,263	+7,784.817%
2022-12-12	0.4210	0.4790	0.4210	0.4670	+8.605%	57,059,615	+7,962.099%
2022-12-09	0.4230	0.4465	0.4230	0.4300	-2.273%	1,481,009	+8,655.814%
2022-12-08	0.4380	0.4440	0.4290	0.4400	0.000%	5,119,011	+8,456.818%
2022-12-07	0.4510	0.4510	0.4305	0.4400	-1.676%	3,234,804	+8,456.818%
2022-12-06	0.4695	0.4695	0.4435	0.4475	-2.293%	20,289,513	+8,313.408%
2022-12-05	0.4650	0.4770	0.4550	0.4580	-1.611%	1,382,378	+8,120.524%
2022-12-02	0.4870	0.4870	0.4650	0.4655	-1.168%	1,329,113	+7,988.077%
2022-12-01	0.4870	0.4980	0.4710	0.4710	-1.875%	32,363,861	+7,893.631%

.dark-mode .y4LMr4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .y4LMr4{ color: #333333; background-color: white; border: 2px solid #333333; }APHALLIANCE PHARMA PLCstock LSE

APH
ALLIANCE PHARMA PLC
stock LSE