Alliance Pharma Plc Historical Data - APH | ADVFN

Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
UK
LSE
Alliance Pharma Plc (APH)
Alliance Pharma Plc (APH) Historical

Alliance Pharma Plc (APH)

36.85

0.10

(0.27%)

Closed April 19 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1.2	-3.15374507227	38.05	38.8	36	590444	36.88710144	DE
4	-1.55	-4.03645833333	38.4	39.75	36	783454	38.11229084	DE
12	-1.4	-3.66013071895	38.25	46	36	924933	39.22546542	DE
26	-1.15	-3.02631578947	38	46	33.7	1114797	38.42860341	DE
52	-21.35	-36.6838487973	58.2	72.6	33.7	1549492	47.26298896	DE
156	-59.15	-61.6145833333	96	122	33.7	1777691	66.74598091	DE
260	-40.35	-52.2668393782	77.2	122	33.7	1497147	69.93167933	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713544200	36.85	0.1	0.27	36.4	37.05	36.25	410460
1713457800	36.75	0.15	0.41	36.7	37.1	36.35	958387
1713371400	36.6	0.3	0.83	36.1	36.65	36.1	537024
1713285000	36.3	-0.95	-2.55	37.05	37.85	36	449131
1713198600	37.25	-0.4	-1.06	37.55	37.6	37.1	548737
1712939400	37.65	-0.25	-0.66	38.05	38.8	37.4	458942
1712853000	37.9	0.85	2.29	36.05	38.25	36.05	407235
1712766600	37.05	0.15	0.41	37.25	37.75	36.3	553685
1712680200	36.9	-0.45	-1.20	37.1	37.4	36.7	455049
1712593800	37.35	0.35	0.95	36.85	37.4	36.3	694548
1712334600	37	-1.4	-3.65	38.15	38.15	36.55	1355232
1712248200	38.4	0.6	1.59	38.1	38.6	37.35	642466
1712161800	37.8	-0.85	-2.20	38.45	39.35	37.5	1030395
1712075400	38.65	-1.05	-2.64	39.4	39.4	38.5	1070499
1711647000	39.7	0.2	0.51	39.05	39.75	38.1	1189499
1711560600	39.5	0.35	0.89	39	39.7	38.7	1036456
1711474200	39.15	-0.35	-0.89	38.7	39.55	38.7	618455
1711387800	39.5	0.5	1.28	38.3	39.5	38.3	1223634
1711128600	39	0.25	0.65	38.4	39.25	38.4	872795
1711042200	38.75	1.25	3.33	38.7	39	36.7	985322
1710955800	37.5	0.55	1.49	37.3	37.55	36.05	908576
1710869400	36.95	0.6	1.65	37.25	37.25	36.55	591648
1710783000	36.35	-0.45	-1.22	36.95	37.1	36.05	909346
1710523800	36.8	0.4	1.10	37.35	37.35	36	584772
1710437400	36.4	-0.15	-0.41	38.35	38.35	36.15	784380
1710351000	36.55	-0.85	-2.27	37.5	37.75	36.45	1079384
1710264600	37.4	-1.55	-3.98	38.75	38.85	36.6	1059429
1710178200	38.95	-0.8	-2.01	39.8	39.8	38.6	591631
1709919000	39.75	-1.1	-2.69	40.85	40.85	39.5	803583
1709832600	40.85	0.6	1.49	40.65	41.35	39.85	467788
1709746200	40.25	0.6	1.51	39.35	41.6	39.35	439191
1709659800	39.65	-0.7	-1.73	40.2	40.65	39.1	342591
1709573400	40.35	-1.4	-3.35	42.45	42.45	40.2	320143
1709314200	41.75	0.1	0.24	41.75	42.6	40.9	593691
1709227800	41.65	1.2	2.97	41.3	41.9	40.25	815377
1709141400	40.45	-1.55	-3.69	41.35	41.95	40.05	1096584
1709055000	42	-0.6	-1.41	42.65	42.95	41.7	1309012
1708968600	42.6	-2.15	-4.80	43.9	44.95	42.2	3137406
1708709400	44.75	-0.05	-0.11	45	45.6	44.5	475598
1708623000	44.8	2.45	5.79	43.2	46	42.8	1806591
1708536600	42.35	1.7	4.18	40.35	43.1	40.35	739254
1708450200	40.65	-0.2	-0.49	40.8	41.5	39.9	532751
1708363800	40.85	-0.25	-0.61	41.1	41.1	40.7	317205
1708104600	41.1	1.35	3.40	40.7	42	39.75	703417
1708018200	39.75	-0.65	-1.61	40	41	39.75	655398
1707931800	40.4	1.6	4.12	38.05	40.75	38.05	712315
1707845400	38.8	0.25	0.65	38.4	39	38.4	367456
1707759000	38.55	0.25	0.65	37	38.7	37	1119998
1707499800	38.3	-1.35	-3.40	39.4	39.5	38	1372445
1707413400	39.65	1.15	2.99	38.65	39.65	38.5	474081
1707327000	38.5	-1.35	-3.39	39.5	39.5	37.65	1777518
1707240600	39.85	0.85	2.18	39.5	40	38.7	1903096
1707154200	39	-0.15	-0.38	39.5	40.05	39	812836
1706895000	39.15	1.9	5.10	37.75	39.15	37.7	1406714
1706808600	37.25	-0.3	-0.80	37.7	37.95	37.25	2184184
1706722200	37.55	-1.45	-3.72	39.15	39.15	37.15	1560581
1706635800	39	-0.3	-0.76	39.5	40.25	39	1429677
1706549400	39.3	0.8	2.08	37.75	39.4	37	2130410
1706290200	38.5	0.35	0.92	38.25	38.75	38.2	242578
1706203800	38.15	-0.35	-0.91	38.5	38.55	37.8	416878
1706117400	38.5	0.35	0.92	38	38.8	37.65	483662
1706031000	38.15	0.55	1.46	37.6	38.95	37	3902859
1705944600	37.6	0.85	2.31	36.7	37.65	36.7	417754

Alliance Pharma

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions