Dark

APHLN
Alliance Pharma plc
stock LSE

Inactive

Jun 10, 2022

1.12GBP-1.576%(-0.02)1,056,298

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-06-10	1.1600	1.1600	1.1180	1.1240	-1.576%	1,056,298	0.000%
2022-06-09	1.1600	1.1600	1.1300	1.1420	-0.696%	355,367	-1.576%
2022-06-08	1.1540	1.1540	1.1440	1.1500	-0.347%	983,810	-2.261%
2022-06-07	1.1660	1.1660	1.1380	1.1540	+0.523%	563,986	-2.600%
2022-06-06	1.1260	1.1600	1.1260	1.1480	-0.520%	338,855	-2.091%
2022-06-01	1.1700	1.1700	1.1300	1.1540	+2.487%	595,477	-2.600%
2022-05-31	1.1320	1.1480	1.1260	1.1260	-0.880%	3,020,140	-0.178%
2022-05-30	1.1420	1.1420	1.1240	1.1360	+0.888%	1,682,117	-1.056%
2022-05-27	1.1100	1.1300	1.1100	1.1260	+0.716%	410,524	-0.178%
2022-05-26	1.1460	1.1460	1.1120	1.1180	-1.237%	292,541	+0.537%
2022-05-25	1.1100	1.1500	1.1100	1.1320	+0.891%	421,937	-0.707%
2022-05-24	1.1500	1.1500	1.1140	1.1220	-0.355%	896,310	+0.178%
2022-05-23	1.0600	1.1360	1.0600	1.1260	+1.077%	849,364	-0.178%
2022-05-20	1.0780	1.1180	1.0780	1.1140	+2.957%	823,124	+0.898%
2022-05-19	1.0800	1.1040	1.0700	1.0820	-0.185%	522,417	+3.882%
2022-05-18	1.1400	1.1400	1.0820	1.0840	-4.745%	1,638,311	+3.690%
2022-05-17	1.1400	1.1420	1.1120	1.1380	+1.971%	1,849,507	-1.230%
2022-05-16	1.1200	1.1260	1.1100	1.1160	+0.541%	1,618,791	+0.717%
2022-05-13	1.0800	1.1160	1.0800	1.1100	+1.093%	1,279,236	+1.261%
2022-05-12	1.0900	1.1020	1.0840	1.0980	-0.182%	315,240	+2.368%
2022-05-11	1.1140	1.1140	1.0920	1.1000	-0.542%	1,422,730	+2.182%
2022-05-10	1.1220	1.1220	1.0960	1.1060	-0.896%	814,497	+1.627%
2022-05-09	1.1120	1.1420	1.1120	1.1160	-2.957%	1,085,596	+0.717%
2022-05-06	1.1120	1.1500	1.1120	1.1500	+1.054%	586,185	-2.261%
2022-05-05	1.1100	1.1520	1.1100	1.1380	+1.426%	735,056	-1.230%
2022-05-04	1.1400	1.1420	1.1140	1.1220	-2.773%	425,103	+0.178%
2022-05-03	1.1140	1.1700	1.1140	1.1540	+1.228%	2,196,039	-2.600%
2022-04-29	1.1500	1.1580	1.1380	1.1400	-1.724%	785,930	-1.404%
2022-04-28	1.1100	1.1620	1.1100	1.1600	+0.870%	304,285	-3.103%
2022-04-27	1.1440	1.1560	1.1380	1.1500	-0.347%	354,202	-2.261%
2022-04-26	1.1100	1.1660	1.1100	1.1540	+0.174%	484,599	-2.600%
2022-04-25	1.1420	1.1540	1.1220	1.1520	0.000%	712,900	-2.431%
2022-04-22	1.1460	1.1600	1.1460	1.1520	-0.173%	571,153	-2.431%
2022-04-21	1.1700	1.1700	1.1380	1.1540	+0.523%	581,698	-2.600%
2022-04-20	1.1460	1.1720	1.1340	1.1480	-2.712%	896,643	-2.091%
2022-04-19	1.1900	1.1900	1.1460	1.1800	+0.855%	651,053	-4.746%
2022-04-14	1.1440	1.1720	1.1440	1.1700	+0.343%	619,908	-3.932%
2022-04-13	1.1900	1.1940	1.1500	1.1660	-2.017%	752,665	-3.602%
2022-04-12	1.2060	1.2060	1.1820	1.1900	-1.327%	340,843	-5.546%
2022-04-11	1.2140	1.2140	1.1900	1.2060	+1.345%	580,080	-6.799%
2022-04-08	1.2200	1.2200	1.1900	1.1900	-1.815%	2,197,869	-5.546%
2022-04-07	1.1800	1.2200	1.1800	1.2120	+1.849%	1,679,239	-7.261%
2022-04-06	1.1840	1.2120	1.1840	1.1900	-1.815%	1,396,476	-5.546%
2022-04-05	1.2120	1.2120	1.1800	1.2120	+1.000%	568,307	-7.261%
2022-04-04	1.2040	1.2180	1.2000	1.2000	-0.332%	1,031,395	-6.333%
2022-04-01	1.1540	1.2060	1.1520	1.2040	+4.696%	6,156,615	-6.645%
2022-03-31	1.1620	1.1720	1.1500	1.1500	-1.203%	545,492	-2.261%
2022-03-30	1.1800	1.1880	1.1400	1.1640	-1.523%	790,610	-3.436%
2022-03-29	1.1860	1.2120	1.1800	1.1820	-2.796%	1,376,881	-4.907%
2022-03-28	1.2000	1.2180	1.1900	1.2160	+1.503%	3,480,206	-7.566%
2022-03-25	1.1200	1.2000	1.1160	1.1980	+6.964%	3,595,670	-6.177%
2022-03-24	1.1000	1.1300	1.1000	1.1200	-0.885%	326,442	+0.357%
2022-03-23	1.1040	1.1400	1.1040	1.1300	-0.177%	922,450	-0.531%
2022-03-22	1.1380	1.1620	1.1100	1.1320	+1.616%	3,123,248	-0.707%
2022-03-21	1.0940	1.1400	1.0940	1.1140	-0.179%	1,238,976	+0.898%
2022-03-18	1.0700	1.1200	1.0700	1.1160	+1.825%	634,317	+0.717%
2022-03-17	1.0700	1.1000	1.0540	1.0960	+2.048%	669,099	+2.555%
2022-03-16	1.0200	1.0760	1.0200	1.0740	+3.868%	551,988	+4.655%
2022-03-15	1.0200	1.0540	1.0100	1.0340	+1.373%	506,653	+8.704%
2022-03-14	1.0100	1.0200	0.9900	1.0200	+3.030%	359,747	+10.196%
2022-03-11	0.9950	1.0040	0.9850	0.9900	-1.000%	1,400,868	+13.535%
2022-03-10	0.9550	1.0040	0.9550	1.0000	+1.729%	989,550	+12.400%
2022-03-09	0.9600	0.9900	0.9560	0.9830	+1.760%	1,216,481	+14.344%
2022-03-08	0.9720	0.9900	0.9550	0.9660	+0.207%	714,018	+16.356%
2022-03-07	1.0040	1.0040	0.9580	0.9640	-2.725%	864,272	+16.598%
2022-03-04	1.0600	1.0600	0.9900	0.9910	-5.798%	1,606,071	+13.421%
2022-03-03	1.0440	1.0620	1.0360	1.0520	+0.574%	916,228	+6.844%
2022-03-02	1.0160	1.0500	1.0160	1.0460	+3.156%	651,556	+7.457%
2022-03-01	1.0220	1.0340	1.0100	1.0140	-1.362%	1,339,448	+10.848%
2022-02-28	1.0100	1.0440	1.0100	1.0280	+0.391%	628,014	+9.339%
2022-02-25	1.0200	1.0280	1.0100	1.0240	+1.186%	471,876	+9.766%
2022-02-24	1.0260	1.0360	1.0060	1.0120	-2.317%	1,061,728	+11.067%
2022-02-23	1.0300	1.0420	1.0240	1.0360	+1.569%	960,757	+8.494%
2022-02-22	1.0240	1.0320	1.0060	1.0200	-0.778%	441,033	+10.196%
2022-02-21	1.0480	1.0540	1.0220	1.0280	-1.908%	330,320	+9.339%
2022-02-18	1.0560	1.0600	1.0460	1.0480	0.000%	578,310	+7.252%
2022-02-17	1.0580	1.0600	1.0400	1.0480	-1.132%	773,162	+7.252%
2022-02-16	1.0600	1.0860	1.0500	1.0600	0.000%	1,194,362	+6.038%
2022-02-15	1.0420	1.0600	1.0420	1.0600	+0.760%	396,604	+6.038%
2022-02-14	1.0700	1.0760	1.0420	1.0520	-3.131%	545,327	+6.844%
2022-02-11	1.0940	1.0960	1.0820	1.0860	-1.452%	388,655	+3.499%
2022-02-10	1.0960	1.1100	1.0900	1.1020	+0.731%	391,879	+1.996%
2022-02-09	1.0780	1.0960	1.0660	1.0940	+1.484%	740,341	+2.742%
2022-02-08	1.0800	1.0800	1.0540	1.0780	+1.698%	916,387	+4.267%
2022-02-07	1.0580	1.0800	1.0560	1.0600	-1.852%	401,402	+6.038%
2022-02-04	1.0340	1.1000	1.0340	1.0800	+2.273%	1,039,817	+4.074%
2022-02-03	1.1040	1.1060	1.0440	1.0560	-6.878%	1,240,904	+6.439%
2022-02-02	1.1460	1.1460	1.1260	1.1340	-0.701%	893,173	-0.882%
2022-02-01	1.0540	1.1500	1.0540	1.1420	+5.351%	1,541,579	-1.576%
2022-01-31	1.0760	1.0840	1.0600	1.0840	+1.308%	786,780	+3.690%
2022-01-28	1.0720	1.0800	1.0540	1.0700	0.000%	898,616	+5.047%
2022-01-27	1.0800	1.0800	1.0520	1.0700	0.000%	524,544	+5.047%
2022-01-26	1.0800	1.0800	1.0580	1.0700	0.000%	289,762	+5.047%
2022-01-25	1.0640	1.0720	1.0320	1.0700	+0.564%	823,769	+5.047%
2022-01-24	1.1000	1.1000	1.0620	1.0640	-3.797%	326,807	+5.639%
2022-01-21	1.1080	1.1160	1.0800	1.1060	-0.896%	1,300,928	+1.627%
2022-01-20	1.1120	1.1200	1.1040	1.1160	-0.357%	325,864	+0.717%
2022-01-19	1.1200	1.1200	1.0820	1.1200	+1.449%	1,111,347	+0.357%
2022-01-18	1.0700	1.1340	1.0700	1.1040	+7.393%	3,843,809	+1.812%
2022-01-17	1.0120	1.0420	1.0120	1.0280	-0.194%	417,432	+9.339%
2022-01-14	1.0320	1.0400	1.0200	1.0300	-0.194%	299,481	+9.126%
2022-01-13	1.0500	1.0600	1.0320	1.0320	-2.087%	415,013	+8.915%
2022-01-12	1.0400	1.0600	1.0400	1.0540	0.000%	322,062	+6.641%
2022-01-11	1.0500	1.0720	1.0500	1.0540	-1.126%	991,700	+6.641%
2022-01-10	1.0680	1.0760	1.0540	1.0660	-0.374%	1,417,280	+5.441%
2022-01-07	1.0620	1.0800	1.0580	1.0700	+0.375%	665,964	+5.047%
2022-01-06	1.0900	1.0920	1.0640	1.0660	-1.661%	466,139	+5.441%
2022-01-05	1.1000	1.1000	1.0500	1.0840	-1.275%	498,275	+3.690%
2022-01-04	1.0940	1.0980	1.0720	1.0980	+0.919%	637,508	+2.368%
2021-12-31	1.0940	1.1000	1.0880	1.0880	-0.183%	151,042	+3.309%
2021-12-30	1.0740	1.0980	1.0740	1.0900	+1.113%	341,453	+3.119%
2021-12-29	1.0580	1.0880	1.0560	1.0780	+0.186%	214,700	+4.267%
2021-12-24	1.0520	1.0760	1.0520	1.0760	+2.087%	47,167	+4.461%
2021-12-23	1.0600	1.0700	1.0540	1.0540	-0.566%	345,996	+6.641%
2021-12-22	1.0700	1.0760	1.0460	1.0600	+1.533%	255,812	+6.038%
2021-12-21	1.0480	1.0600	1.0440	1.0440	-0.382%	228,180	+7.663%
2021-12-20	1.0360	1.0480	1.0360	1.0480	+0.383%	695,985	+7.252%
2021-12-17	1.0700	1.0700	1.0380	1.0440	+0.192%	308,385	+7.663%
2021-12-16	1.0700	1.0700	1.0400	1.0420	-1.139%	282,546	+7.869%
2021-12-15	1.0440	1.0540	1.0300	1.0540	+0.958%	1,152,490	+6.641%
2021-12-14	1.0380	1.0520	1.0360	1.0440	0.000%	2,061,240	+7.663%
2021-12-13	1.0400	1.0480	1.0180	1.0440	+0.578%	747,146	+7.663%
2021-12-10	1.0360	1.0440	1.0000	1.0380	+2.165%	2,022,898	+8.285%
2021-12-09	1.0400	1.0400	1.0120	1.0160	-1.167%	657,206	+10.630%
2021-12-08	1.0500	1.0500	1.0280	1.0280	-0.963%	628,925	+9.339%
2021-12-07	1.0080	1.0380	1.0080	1.0380	+1.765%	308,307	+8.285%
2021-12-06	1.0220	1.0320	1.0120	1.0200	-0.971%	305,033	+10.196%
2021-12-03	1.0100	1.0320	1.0000	1.0300	+2.590%	1,029,143	+9.126%
2021-12-02	0.9990	1.0140	0.9910	1.0040	-1.375%	273,893	+11.952%
2021-12-01	1.0160	1.0220	1.0020	1.0180	0.000%	481,652	+10.413%
2021-11-30	0.9900	1.0300	0.9900	1.0180	+2.004%	871,400	+10.413%
2021-11-29	1.0260	1.0280	0.9940	0.9980	-1.965%	603,646	+12.625%
2021-11-26	1.0320	1.0320	1.0020	1.0180	-0.196%	2,444,354	+10.413%
2021-11-25	1.0220	1.0320	1.0060	1.0200	0.000%	475,477	+10.196%
2021-11-24	1.0300	1.0400	1.0200	1.0200	-1.923%	1,029,899	+10.196%
2021-11-23	1.0320	1.0440	1.0260	1.0400	+0.580%	1,255,914	+8.077%
2021-11-22	1.0360	1.0480	1.0300	1.0340	-0.385%	442,675	+8.704%
2021-11-19	1.0280	1.0400	1.0280	1.0380	+0.777%	2,743,108	+8.285%
2021-11-18	1.0380	1.0380	1.0240	1.0300	-0.771%	754,451	+9.126%
2021-11-17	1.0280	1.0380	1.0280	1.0380	+0.387%	581,514	+8.285%
2021-11-16	1.0300	1.0400	1.0260	1.0340	+0.388%	929,412	+8.704%
2021-11-15	1.0280	1.0300	1.0220	1.0300	0.000%	504,894	+9.126%
2021-11-12	1.0120	1.0320	1.0120	1.0300	0.000%	582,134	+9.126%
2021-11-11	1.0160	1.0320	1.0160	1.0300	+0.586%	422,105	+9.126%
2021-11-10	1.0120	1.0300	1.0120	1.0240	-0.583%	211,626	+9.766%
2021-11-09	1.0240	1.0320	1.0160	1.0300	+0.195%	581,604	+9.126%
2021-11-08	1.0000	1.0340	1.0000	1.0280	+1.181%	496,409	+9.339%
2021-11-05	1.0340	1.0360	1.0020	1.0160	-2.308%	604,317	+10.630%
2021-11-04	1.0380	1.0400	1.0260	1.0400	+0.971%	1,788,797	+8.077%
2021-11-03	1.0400	1.0440	1.0040	1.0300	+1.980%	815,719	+9.126%
2021-11-02	1.0340	1.0340	1.0020	1.0100	-0.980%	520,497	+11.287%
2021-11-01	1.0280	1.0280	1.0160	1.0200	-0.778%	514,416	+10.196%
2021-10-29	1.0460	1.0460	1.0140	1.0280	-0.772%	482,629	+9.339%
2021-10-28	1.0180	1.0480	1.0160	1.0360	+0.583%	605,179	+8.494%
2021-10-27	1.0280	1.0460	1.0280	1.0300	0.000%	635,379	+9.126%
2021-10-26	1.0320	1.0380	1.0200	1.0300	0.000%	357,614	+9.126%
2021-10-25	1.0200	1.0480	1.0200	1.0300	+0.980%	287,036	+9.126%
2021-10-22	1.0480	1.0480	1.0200	1.0200	-1.354%	834,836	+10.196%
2021-10-21	1.0380	1.0540	1.0340	1.0340	-1.898%	436,899	+8.704%
2021-10-20	1.0460	1.0540	1.0420	1.0540	+2.132%	387,659	+6.641%
2021-10-19	1.0600	1.0700	1.0320	1.0320	-2.273%	422,149	+8.915%
2021-10-18	1.0200	1.0580	1.0160	1.0560	+1.538%	701,421	+6.439%
2021-10-15	1.0160	1.0400	1.0160	1.0400	+0.775%	645,821	+8.077%
2021-10-14	1.0240	1.0400	1.0100	1.0320	+1.575%	307,000	+8.915%
2021-10-13	1.0180	1.0280	1.0140	1.0160	-0.392%	469,258	+10.630%
2021-10-12	0.9990	1.0200	0.9980	1.0200	+1.796%	314,789	+10.196%
2021-10-11	1.0060	1.0120	0.9950	1.0020	-0.595%	458,913	+12.176%
2021-10-08	0.9990	1.0120	0.9950	1.0080	+0.800%	355,487	+11.508%
2021-10-07	1.0100	1.0200	0.9870	1.0000	+0.705%	514,208	+12.400%
2021-10-06	1.0000	1.0100	0.9890	0.9930	-1.292%	364,040	+13.192%
2021-10-05	1.0300	1.0360	1.0060	1.0060	-1.949%	641,960	+11.730%
2021-10-04	1.0260	1.0400	1.0200	1.0260	-1.156%	557,046	+9.552%
2021-10-01	1.0360	1.0440	1.0280	1.0380	-0.575%	262,227	+8.285%
2021-09-30	1.0520	1.0540	1.0400	1.0440	+0.192%	1,600,215	+7.663%
2021-09-29	1.0280	1.0540	1.0200	1.0420	+1.362%	933,304	+7.869%
2021-09-28	1.0540	1.0540	1.0220	1.0280	-2.095%	881,468	+9.339%
2021-09-27	1.0420	1.0780	1.0420	1.0500	-1.869%	958,870	+7.048%
2021-09-24	1.0340	1.0700	1.0280	1.0700	+3.282%	2,121,827	+5.047%
2021-09-23	1.0220	1.0520	1.0220	1.0360	-1.333%	2,157,641	+8.494%
2021-09-22	1.0480	1.0620	1.0440	1.0500	+0.382%	1,473,249	+7.048%
2021-09-21	1.0360	1.0560	1.0100	1.0460	+3.564%	4,669,238	+7.457%
2021-09-20	1.0500	1.0500	1.0100	1.0100	-3.810%	565,284	+11.287%
2021-09-17	1.0660	1.0660	1.0500	1.0500	-0.568%	333,522	+7.048%
2021-09-16	1.0700	1.0700	1.0520	1.0560	-1.308%	858,303	+6.439%
2021-09-15	1.0580	1.0720	1.0560	1.0700	0.000%	218,120	+5.047%
2021-09-14	1.0680	1.0720	1.0600	1.0700	0.000%	542,692	+5.047%
2021-09-13	1.0840	1.0900	1.0620	1.0700	-0.558%	1,000,567	+5.047%
2021-09-10	1.0920	1.0920	1.0740	1.0760	-1.284%	432,447	+4.461%
2021-09-09	1.0780	1.0900	1.0720	1.0900	+0.184%	756,646	+3.119%
2021-09-08	1.0900	1.1000	1.0880	1.0880	-1.091%	913,203	+3.309%
2021-09-07	1.1000	1.1080	1.0940	1.1000	0.000%	2,924,217	+2.182%
2021-09-06	1.0920	1.1000	1.0780	1.1000	+1.664%	1,085,528	+2.182%
2021-09-03	1.0920	1.0920	1.0700	1.0820	0.000%	848,253	+3.882%
2021-09-02	1.0720	1.0940	1.0720	1.0820	+0.185%	977,841	+3.882%
2021-09-01	1.1000	1.1000	1.0760	1.0800	0.000%	821,273	+4.074%
2021-08-31	1.0740	1.0940	1.0620	1.0800	+0.372%	729,116	+4.074%
2021-08-27	1.0900	1.0900	1.0740	1.0760	-0.555%	211,890	+4.461%
2021-08-26	1.0500	1.0820	1.0500	1.0820	+2.075%	622,832	+3.882%
2021-08-25	1.0540	1.0700	1.0540	1.0600	+0.569%	336,755	+6.038%
2021-08-24	1.0700	1.0800	1.0540	1.0540	-2.768%	384,639	+6.641%
2021-08-23	1.0820	1.0840	1.0780	1.0840	+1.119%	230,935	+3.690%
2021-08-20	1.0840	1.0860	1.0680	1.0720	-0.741%	393,171	+4.851%
2021-08-19	1.0800	1.0860	1.0740	1.0800	-0.369%	270,564	+4.074%
2021-08-18	1.0800	1.0860	1.0700	1.0840	+0.370%	461,782	+3.690%
2021-08-17	1.0800	1.0800	1.0660	1.0800	+0.186%	630,863	+4.074%
2021-08-16	1.0680	1.0860	1.0680	1.0780	+0.560%	701,064	+4.267%
2021-08-13	1.0760	1.0820	1.0640	1.0720	-1.651%	608,248	+4.851%
2021-08-12	1.0540	1.0900	1.0540	1.0900	+3.416%	756,497	+3.119%
2021-08-11	1.0560	1.0600	1.0500	1.0540	-0.566%	465,420	+6.641%
2021-08-10	1.0540	1.0600	1.0460	1.0600	+0.189%	290,814	+6.038%
2021-08-09	1.0520	1.0620	1.0480	1.0580	+0.954%	588,747	+6.238%
2021-08-06	1.0660	1.0700	1.0480	1.0480	-1.689%	575,940	+7.252%
2021-08-05	1.0620	1.0700	1.0540	1.0660	0.000%	802,219	+5.441%
2021-08-04	1.0500	1.0680	1.0500	1.0660	+0.947%	615,493	+5.441%
2021-08-03	1.0420	1.0600	1.0380	1.0560	+1.344%	280,381	+6.439%
2021-08-02	1.0480	1.0560	1.0340	1.0420	+0.192%	1,220,834	+7.869%
2021-07-30	1.0300	1.0400	1.0300	1.0400	+0.193%	1,783,773	+8.077%
2021-07-29	1.0320	1.0440	1.0260	1.0380	0.000%	458,744	+8.285%
2021-07-28	1.0460	1.0500	1.0300	1.0380	-0.192%	609,524	+8.285%
2021-07-27	1.0180	1.0440	1.0020	1.0400	+1.961%	583,081	+8.077%
2021-07-26	1.0280	1.0300	0.9970	1.0200	+2.000%	523,454	+10.196%
2021-07-23	0.9860	1.0080	0.9760	1.0000	+1.317%	1,730,364	+12.400%
2021-07-22	0.9890	0.9940	0.9780	0.9870	-0.504%	466,082	+13.880%
2021-07-21	1.0020	1.0140	0.9830	0.9920	+1.121%	673,343	+13.306%
2021-07-20	1.0000	1.0140	0.9730	0.9810	-1.308%	2,338,593	+14.577%
2021-07-19	1.0020	1.0020	0.9900	0.9940	-1.584%	497,563	+13.078%
2021-07-16	0.9910	1.0100	0.9900	1.0100	+1.000%	404,518	+11.287%
2021-07-15	1.0000	1.0300	0.9940	1.0000	-1.186%	617,010	+12.400%
2021-07-14	0.9900	1.0200	0.9900	1.0120	+0.596%	1,050,318	+11.067%
2021-07-13	1.0180	1.0180	0.9920	1.0060	-1.949%	540,064	+11.730%
2021-07-12	1.0180	1.0300	1.0160	1.0260	+0.391%	1,825,263	+9.552%
2021-07-09	1.0300	1.0300	1.0200	1.0220	+0.988%	427,981	+9.980%
2021-07-08	1.0080	1.0300	1.0080	1.0120	0.000%	4,444,210	+11.067%
2021-07-07	1.0000	1.0240	1.0000	1.0120	-0.394%	506,020	+11.067%
2021-07-06	1.0100	1.0160	1.0080	1.0160	+0.395%	349,958	+10.630%
2021-07-05	1.0080	1.0380	1.0040	1.0120	-0.978%	697,877	+11.067%
2021-07-02	1.0300	1.0480	1.0160	1.0220	0.000%	382,367	+9.980%
2021-07-01	0.9820	1.0320	0.9820	1.0220	+3.024%	817,635	+9.980%
2021-06-30	1.0040	1.0100	0.9850	0.9920	-0.302%	1,715,002	+13.306%
2021-06-29	0.9840	1.0040	0.9840	0.9950	-0.301%	696,454	+12.965%
2021-06-28	1.0000	1.0080	0.9810	0.9980	+0.201%	243,334	+12.625%
2021-06-25	1.0000	1.0060	0.9880	0.9960	+1.117%	317,864	+12.851%
2021-06-24	0.9900	1.0000	0.9850	0.9850	-0.905%	3,669,108	+14.112%
2021-06-23	0.9730	0.9940	0.9730	0.9940	+1.222%	1,664,280	+13.078%
2021-06-22	0.9760	0.9840	0.9750	0.9820	+0.204%	595,526	+14.460%
2021-06-21	0.9760	0.9800	0.9650	0.9800	+0.307%	717,664	+14.694%
2021-06-18	0.9870	0.9940	0.9730	0.9770	-1.213%	874,074	+15.046%
2021-06-17	0.9800	0.9970	0.9800	0.9890	-0.101%	343,132	+13.650%
2021-06-16	0.9900	0.9990	0.9880	0.9900	-0.202%	4,421,440	+13.535%
2021-06-15	0.9900	1.0040	0.9870	0.9920	+0.202%	266,274	+13.306%
2021-06-14	0.9860	0.9950	0.9850	0.9900	+0.406%	470,820	+13.535%
2021-06-11	0.9850	0.9890	0.9710	0.9860	+0.407%	574,196	+13.996%
2021-06-10	0.9940	0.9940	0.9740	0.9820	-1.207%	495,160	+14.460%
2021-06-09	0.9990	1.0040	0.9890	0.9940	-0.201%	4,157,662	+13.078%
2021-06-08	1.0080	1.0120	0.9940	0.9960	-1.190%	826,493	+12.851%
2021-06-07	1.0500	1.0500	1.0060	1.0080	-2.136%	1,112,406	+11.508%
2021-06-04	1.0200	1.0300	1.0180	1.0300	+0.783%	3,835,904	+9.126%
2021-06-03	1.0000	1.0220	0.9870	1.0220	+3.024%	3,710,956	+9.980%
2021-06-02	1.0000	1.0000	0.9810	0.9920	+0.813%	518,065	+13.306%
2021-06-01	0.9880	1.0000	0.9840	0.9840	-0.405%	1,017,345	+14.228%
2021-05-28	0.9900	1.0000	0.9730	0.9880	-1.200%	1,071,354	+13.765%
2021-05-27	0.9800	1.0000	0.9760	1.0000	+1.937%	1,742,717	+12.400%
2021-05-26	0.9720	0.9910	0.9600	0.9810	+1.553%	1,060,427	+14.577%
2021-05-25	0.9600	0.9780	0.9600	0.9660	+0.625%	1,585,272	+16.356%
2021-05-24	0.9600	0.9600	0.9570	0.9600	0.000%	1,375,683	+17.083%
2021-05-21	0.9600	0.9630	0.9550	0.9600	0.000%	1,997,434	+17.083%
2021-05-20	0.9590	0.9700	0.9520	0.9600	+0.209%	656,403	+17.083%
2021-05-19	0.9500	0.9620	0.9460	0.9580	+0.842%	1,024,920	+17.328%
2021-05-18	0.9490	0.9510	0.9360	0.9500	+0.105%	618,577	+18.316%
2021-05-17	0.9300	0.9510	0.9210	0.9490	+1.606%	1,311,329	+18.440%
2021-05-14	0.9380	0.9380	0.9230	0.9340	+0.430%	426,396	+20.343%
2021-05-13	0.9500	0.9500	0.9200	0.9300	0.000%	690,367	+20.860%
2021-05-12	0.9500	0.9500	0.9230	0.9300	-1.064%	818,822	+20.860%
2021-05-11	0.9660	0.9660	0.9360	0.9400	-2.388%	861,826	+19.574%
2021-05-10	0.9700	0.9800	0.9610	0.9630	0.000%	706,022	+16.719%
2021-05-07	0.9500	0.9630	0.9500	0.9630	+0.313%	783,500	+16.719%
2021-05-06	0.9590	0.9600	0.9510	0.9600	+0.104%	600,525	+17.083%
2021-05-05	0.9500	0.9620	0.9500	0.9590	+0.314%	544,593	+17.205%
2021-05-04	0.9830	0.9830	0.9520	0.9560	-0.417%	609,978	+17.573%
2021-04-30	0.9570	0.9620	0.9500	0.9600	+0.524%	1,242,310	+17.083%
2021-04-29	0.9480	0.9590	0.9480	0.9550	-0.209%	852,956	+17.696%
2021-04-28	0.9500	0.9600	0.9410	0.9570	+1.485%	2,286,418	+17.450%
2021-04-27	0.9550	0.9550	0.9300	0.9430	-1.257%	1,043,160	+19.194%
2021-04-26	0.9400	0.9600	0.9400	0.9550	0.000%	1,265,779	+17.696%
2021-04-23	0.9540	0.9600	0.9530	0.9550	0.000%	885,598	+17.696%
2021-04-22	0.9580	0.9580	0.9500	0.9550	0.000%	728,884	+17.696%
2021-04-21	0.9560	0.9600	0.9500	0.9550	0.000%	1,378,849	+17.696%
2021-04-20	0.9590	0.9600	0.9500	0.9550	-0.521%	3,667,105	+17.696%
2021-04-19	0.9600	0.9600	0.9460	0.9600	+1.911%	1,786,000	+17.083%
2021-04-16	0.9410	0.9520	0.9340	0.9420	+0.749%	455,313	+19.321%
2021-04-15	0.9580	0.9580	0.9210	0.9350	+0.754%	935,527	+20.214%
2021-04-14	0.9390	0.9400	0.9280	0.9280	+0.216%	2,518,949	+21.121%
2021-04-13	0.9250	0.9330	0.9200	0.9260	-0.857%	1,190,168	+21.382%
2021-04-12	0.9470	0.9550	0.9250	0.9340	-1.164%	659,987	+20.343%
2021-04-09	0.9440	0.9580	0.9440	0.9450	-0.526%	10,358,605	+18.942%
2021-04-08	0.9500	0.9500	0.9440	0.9500	0.000%	988,676	+18.316%
2021-04-07	0.9550	0.9550	0.9420	0.9500	+0.105%	555,814	+18.316%
2021-04-06	0.9530	0.9530	0.9340	0.9490	+0.423%	1,121,006	+18.440%
2021-04-01	0.9460	0.9550	0.9250	0.9450	+0.532%	2,887,694	+18.942%
2021-03-31	0.9480	0.9490	0.9230	0.9400	+1.512%	870,914	+19.574%
2021-03-30	0.9400	0.9400	0.9170	0.9260	-1.594%	1,251,950	+21.382%
2021-03-29	0.9100	0.9440	0.9090	0.9410	+3.407%	1,850,267	+19.447%
2021-03-26	0.8890	0.9100	0.8710	0.9100	+2.825%	4,820,633	+23.516%
2021-03-25	0.8700	0.8880	0.8700	0.8850	+0.797%	3,541,551	+27.006%
2021-03-24	0.8800	0.8800	0.8700	0.8780	0.000%	717,706	+28.018%
2021-03-23	0.8550	0.8890	0.8550	0.8780	+3.416%	2,563,304	+28.018%
2021-03-22	0.8450	0.8500	0.8350	0.8490	+0.355%	580,078	+32.391%
2021-03-19	0.8420	0.8670	0.8420	0.8460	-2.197%	806,521	+32.861%
2021-03-18	0.8510	0.8670	0.8310	0.8650	+1.765%	2,733,587	+29.942%
2021-03-17	0.8290	0.8520	0.8290	0.8500	+0.354%	4,208,049	+32.235%
2021-03-16	0.8390	0.8500	0.8250	0.8470	+0.833%	2,071,661	+32.704%
2021-03-15	0.8220	0.8470	0.8200	0.8400	+2.439%	2,029,385	+33.810%
2021-03-12	0.8210	0.8250	0.8150	0.8200	-0.122%	2,159,720	+37.073%
2021-03-11	0.8250	0.8250	0.8190	0.8210	-0.485%	956,006	+36.906%
2021-03-10	0.8250	0.8300	0.8180	0.8250	0.000%	2,910,354	+36.242%
2021-03-09	0.8390	0.8500	0.8250	0.8250	-1.669%	1,056,280	+36.242%
2021-03-08	0.8410	0.8520	0.8330	0.8390	-1.294%	863,010	+33.969%
2021-03-05	0.8400	0.8500	0.8320	0.8500	+1.190%	1,423,452	+32.235%
2021-03-04	0.8490	0.8500	0.8310	0.8400	0.000%	417,865	+33.810%
2021-03-03	0.8500	0.8500	0.8390	0.8400	-1.176%	2,125,613	+33.810%
2021-03-02	0.8600	0.8600	0.8450	0.8500	-0.468%	937,088	+32.235%
2021-03-01	0.8570	0.8710	0.8450	0.8540	-0.350%	520,328	+31.616%
2021-02-26	0.8470	0.8600	0.8400	0.8570	-0.349%	556,500	+31.155%
2021-02-25	0.8610	0.8760	0.8430	0.8600	+2.381%	1,156,626	+30.698%
2021-02-24	0.8410	0.8500	0.8400	0.8400	-0.592%	952,973	+33.810%
2021-02-23	0.8600	0.8600	0.8350	0.8450	+0.595%	3,848,955	+33.018%
2021-02-22	0.8400	0.8490	0.8350	0.8400	0.000%	859,771	+33.810%
2021-02-19	0.8500	0.8590	0.8400	0.8400	-0.592%	294,812	+33.810%
2021-02-18	0.8600	0.8600	0.8450	0.8450	-1.630%	291,398	+33.018%
2021-02-17	0.8630	0.8720	0.8500	0.8590	-1.264%	265,851	+30.850%
2021-02-16	0.8720	0.8750	0.8660	0.8700	-0.229%	191,205	+29.195%
2021-02-15	0.8900	0.8900	0.8630	0.8720	0.000%	432,576	+28.899%
2021-02-12	0.8620	0.8820	0.8600	0.8720	+0.230%	578,511	+28.899%
2021-02-11	0.8730	0.8730	0.8400	0.8700	+0.694%	851,709	+29.195%
2021-02-10	0.8700	0.8840	0.8610	0.8640	-0.690%	253,237	+30.093%
2021-02-09	0.8700	0.8740	0.8650	0.8700	+0.694%	626,190	+29.195%
2021-02-08	0.8600	0.8780	0.8600	0.8640	-1.818%	216,165	+30.093%
2021-02-05	0.8680	0.8800	0.8550	0.8800	+1.149%	351,756	+27.727%
2021-02-04	0.8660	0.8700	0.8410	0.8700	+2.594%	1,461,770	+29.195%
2021-02-03	0.8580	0.8580	0.8440	0.8480	-0.703%	2,051,815	+32.547%
2021-02-02	0.8760	0.8760	0.8530	0.8540	-0.698%	282,514	+31.616%
2021-02-01	0.8650	0.8770	0.8530	0.8600	-0.693%	367,182	+30.698%
2021-01-29	0.8780	0.8780	0.8560	0.8660	-0.460%	396,005	+29.792%
2021-01-28	0.8800	0.8800	0.8410	0.8700	-1.136%	1,300,727	+29.195%
2021-01-27	0.8780	0.8800	0.8670	0.8800	0.000%	602,240	+27.727%
2021-01-26	0.8900	0.8910	0.8620	0.8800	0.000%	628,652	+27.727%
2021-01-25	0.8880	0.8880	0.8650	0.8800	+0.917%	1,194,377	+27.727%
2021-01-22	0.8780	0.8880	0.8660	0.8720	+0.461%	1,314,940	+28.899%
2021-01-21	0.8990	0.8990	0.8680	0.8680	-1.364%	1,094,228	+29.493%
2021-01-20	0.8750	0.9090	0.8740	0.8800	+0.917%	2,084,112	+27.727%
2021-01-19	0.8680	0.8770	0.8600	0.8720	+0.693%	2,443,530	+28.899%
2021-01-18	0.8600	0.8790	0.8600	0.8660	+0.348%	466,047	+29.792%
2021-01-15	0.8750	0.8770	0.8610	0.8630	0.000%	489,600	+30.243%
2021-01-14	0.8790	0.8790	0.8600	0.8630	-1.259%	289,920	+30.243%
2021-01-13	0.8610	0.8900	0.8610	0.8740	+4.048%	422,972	+28.604%
2021-01-12	0.8880	0.8900	0.8400	0.8400	-3.448%	606,862	+33.810%
2021-01-11	0.8900	0.8900	0.8630	0.8700	-0.798%	800,367	+29.195%
2021-01-08	0.8890	0.8890	0.8690	0.8770	+0.229%	595,129	+28.164%
2021-01-07	0.8800	0.8990	0.8700	0.8750	+0.344%	1,191,013	+28.457%
2021-01-06	0.9000	0.9000	0.8720	0.8720	-2.132%	561,555	+28.899%
2021-01-05	0.8800	0.8980	0.8710	0.8910	+1.135%	1,201,183	+26.150%
2021-01-04	0.9000	0.9090	0.8640	0.8810	+0.571%	818,784	+27.582%
2020-12-31	0.8750	0.8880	0.8750	0.8760	+0.114%	58,480	+28.311%
2020-12-30	0.8710	0.8830	0.8630	0.8750	+0.344%	627,398	+28.457%
2020-12-29	0.8100	0.8790	0.7970	0.8720	+10.520%	1,025,173	+28.899%
2020-12-24	0.8000	0.8090	0.7890	0.7890	-0.127%	2,082,632	+42.459%
2020-12-23	0.7800	0.7900	0.7690	0.7900	+1.282%	596,745	+42.278%
2020-12-22	0.7700	0.7800	0.7600	0.7800	-1.015%	1,013,952	+44.103%
2020-12-21	0.7870	0.8040	0.7660	0.7880	+0.639%	628,417	+42.640%
2020-12-18	0.7890	0.7900	0.7720	0.7830	+1.032%	638,038	+43.550%

.dark-mode .t8hsdS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .t8hsdS{ color: #333333; background-color: white; border: 2px solid #333333; }APHLNAlliance Pharma plcstock LSE

APHLN
Alliance Pharma plc
stock LSE