Alliance Pharma plc (AIM:APH)
London · Delayed Price · Currency is GBP · Price in GBX 64.70
0.00 (0.00%)
Inactive · Last trade price on May 13, 2025
Model N Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 64.80 | 64.80 | 64.60 | 64.70 | 64.70 | - | 24,690,270 |
| May 12, 2025 | 64.80 | 64.80 | 64.50 | 64.70 | 64.70 | 0.31% | 1,423,050 |
| May 9, 2025 | 64.80 | 64.80 | 64.50 | 64.50 | 64.50 | -0.15% | 200,483 |
| May 8, 2025 | 64.50 | 64.60 | 64.50 | 64.60 | 64.60 | - | 5,894,215 |
| May 7, 2025 | 64.60 | 64.60 | 64.50 | 64.60 | 64.60 | - | 198,748 |
| May 6, 2025 | 64.50 | 64.60 | 64.50 | 64.60 | 64.60 | - | 939,852 |
| May 2, 2025 | 64.60 | 64.60 | 64.50 | 64.60 | 64.60 | 0.16% | 1,165,679 |
| May 1, 2025 | 64.50 | 64.60 | 64.50 | 64.50 | 64.50 | -0.15% | 535,672 |
| Apr 30, 2025 | 65.00 | 65.00 | 64.40 | 64.60 | 64.60 | 0.16% | 7,674,415 |
| Apr 29, 2025 | 64.30 | 64.60 | 64.30 | 64.50 | 64.50 | - | 755,608 |
| Apr 28, 2025 | 64.60 | 64.60 | 64.40 | 64.50 | 64.50 | -0.15% | 397,777 |
| Apr 25, 2025 | 65.00 | 65.00 | 64.35 | 64.60 | 64.60 | 0.31% | 37,552,310 |
| Apr 24, 2025 | 64.40 | 65.00 | 64.30 | 64.40 | 64.40 | 0.16% | 501,899 |
| Apr 23, 2025 | 64.40 | 64.40 | 64.30 | 64.30 | 64.30 | - | 428,058 |
| Apr 22, 2025 | 64.40 | 64.40 | 64.20 | 64.30 | 64.30 | 0.16% | 1,099,374 |
| Apr 17, 2025 | 64.30 | 64.40 | 64.20 | 64.20 | 64.20 | - | 545,179 |
| Apr 16, 2025 | 64.30 | 64.30 | 64.20 | 64.20 | 64.20 | - | 235,585 |
| Apr 15, 2025 | 64.30 | 64.30 | 64.20 | 64.20 | 64.20 | - | 192,236 |
| Apr 14, 2025 | 64.30 | 64.30 | 64.20 | 64.20 | 64.20 | - | 123,499 |
| Apr 11, 2025 | 64.30 | 64.30 | 64.20 | 64.20 | 64.20 | - | 1,508,564 |
| Apr 10, 2025 | 64.30 | 64.30 | 64.20 | 64.20 | 64.20 | - | 588,398 |
| Apr 9, 2025 | 64.40 | 64.40 | 64.20 | 64.20 | 64.20 | - | 521,750 |
| Apr 8, 2025 | 64.40 | 64.40 | 64.10 | 64.20 | 64.20 | 0.16% | 2,778,556 |
| Apr 7, 2025 | 64.40 | 64.40 | 64.10 | 64.10 | 64.10 | -0.16% | 11,562,560 |
| Apr 4, 2025 | 64.30 | 64.50 | 64.20 | 64.20 | 64.20 | - | 894,355 |
| Apr 3, 2025 | 64.10 | 64.38 | 64.10 | 64.20 | 64.20 | - | 1,076,062 |
| Apr 2, 2025 | 64.50 | 64.50 | 64.10 | 64.20 | 64.20 | 0.16% | 476,890 |
| Apr 1, 2025 | 64.50 | 64.50 | 64.10 | 64.10 | 64.10 | - | 384,181 |
| Mar 31, 2025 | 64.50 | 64.50 | 64.10 | 64.10 | 64.10 | - | 867,277 |
| Mar 28, 2025 | 64.50 | 64.50 | 64.10 | 64.10 | 64.10 | - | 2,588,915 |
| Mar 27, 2025 | 64.40 | 64.40 | 64.10 | 64.10 | 64.10 | - | 831,766 |
| Mar 26, 2025 | 64.10 | 64.28 | 64.10 | 64.10 | 64.10 | - | 6,692,601 |
| Mar 25, 2025 | 64.20 | 64.20 | 64.10 | 64.10 | 64.10 | - | 2,830,932 |
| Mar 24, 2025 | 64.30 | 64.30 | 64.10 | 64.10 | 64.10 | - | 3,376,325 |
| Mar 21, 2025 | 64.40 | 64.40 | 64.00 | 64.10 | 64.10 | 0.16% | 1,598,636 |
| Mar 20, 2025 | 64.00 | 64.20 | 64.00 | 64.00 | 64.00 | - | 671,292 |
| Mar 19, 2025 | 64.20 | 64.20 | 64.00 | 64.00 | 64.00 | -0.31% | 21,410,140 |
| Mar 18, 2025 | 64.10 | 64.20 | 64.10 | 64.20 | 64.20 | - | 453,311 |
| Mar 17, 2025 | 64.20 | 64.20 | 64.10 | 64.20 | 64.20 | 0.16% | 753,927 |
| Mar 14, 2025 | 64.20 | 64.20 | 64.10 | 64.10 | 64.10 | - | 652,044 |
| Mar 13, 2025 | 64.50 | 64.50 | 64.00 | 64.10 | 64.10 | 0.16% | 2,824,244 |
| Mar 12, 2025 | 64.10 | 64.10 | 63.90 | 64.00 | 64.00 | 0.16% | 538,721 |
| Mar 11, 2025 | 64.10 | 64.10 | 63.90 | 63.90 | 63.90 | -0.16% | 1,718,288 |
| Mar 10, 2025 | 63.80 | 64.15 | 63.75 | 64.00 | 64.00 | 2.40% | 38,976,320 |
| Mar 7, 2025 | 62.20 | 63.00 | 62.20 | 62.50 | 62.50 | - | 4,791,802 |
| Mar 6, 2025 | 62.50 | 62.88 | 60.50 | 62.50 | 62.50 | -0.16% | 2,810,136 |
| Mar 5, 2025 | 62.10 | 63.00 | 62.00 | 62.60 | 62.60 | 0.97% | 3,097,119 |
| Mar 4, 2025 | 62.00 | 62.26 | 62.00 | 62.00 | 62.00 | - | 1,976,117 |
| Mar 3, 2025 | 62.50 | 62.50 | 62.00 | 62.00 | 62.00 | -0.32% | 24,875,750 |
| Feb 28, 2025 | 62.20 | 62.70 | 60.10 | 62.20 | 62.20 | -0.48% | 2,633,891 |