Alliance Pharma Plc Historical Data - APH

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.5	2.47933884298	60.5	66.2	60.2	9539574	61.15634902	DE
4	0.9	1.47299509002	61.1	66.2	59	4885115	61.057239	DE
12	14.9	31.6348195329	47.1	66.2	43	4842510	60.47106599	DE
26	24	63.1578947368	38	66.2	35	2796479	56.29071504	DE
52	19.35	45.3692848769	42.65	66.2	24.55	2418888	48.01579362	DE
156	-39	-38.6138613861	101	122	24.55	2284340	56.21736976	DE
260	-20.5	-24.8484848485	82.5	122	24.55	1792124	63.71863209	DE

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1740591000	61.8	1.2	1.98	60.8	61.8	60.8	21561317
1740504600	60.6	0	0.00	60.8	61.1	60.6	6378907
1740418200	60.6	-0.2	-0.33	60.8	61.5	60.6	9054332
1740159000	60.8	0.2	0.33	60.6	66.2	60.3	3315414
1740072600	60.6	0.2	0.33	60.5	60.8	60.2	7387900
1739986200	60.4	-0.8	-1.31	61.2	61.3	59	17426588
1739899800	61.2	-0.1	-0.16	61.3	61.6	61.2	12442791
1739813400	61.3	-0.2	-0.33	61.5	62.2	61.3	819424
1739554200	61.5	0	0.00	61.5	61.6	61.4	2000797
1739467800	61.5	0	0.00	61.5	61.6	61.5	235349
1739381400	61.5	0	0.00	61.3	61.6	61.3	251578
1739295000	61.5	0.1	0.16	61.3	61.7	61.3	244142
1739208600	61.4	-0.1	-0.16	61.4	61.6	61.4	553526
1738949400	61.5	0.1	0.16	62	62	61.3	1353694
1738863000	61.4	0.2	0.33	61.3	61.6	61.2	519622
1738776600	61.2	0	0.00	61.2	61.4	61.2	1333576
1738690200	61.2	0	0.00	61.3	61.3	61.2	1295707
1738603800	61.2	-0.1	-0.16	61.2	61.3	61.2	651692
1738344600	61.3	0.1	0.16	61.2	61.5	61.1	5530110
1738258200	61.2	0.1	0.16	61.1	61.3	61.1	5345835
1738171800	61.1	0	0.00	61.3	61.3	61.1	6946243
1738085400	61.1	-0.1	-0.16	61.6	61.6	61.1	5385101
1737999000	61.2	0	0.00	61.6	61.6	61.1	11258519
1737739800	61.2	0.1	0.16	61.2	61.4	61.2	10455794
1737653400	61.1	-0.1	-0.16	61.1	61.3	61.1	3791996
1737567000	61.2	0.1	0.16	61	61.5	61	8782806
1737480600	61.1	0.1	0.16	61.1	61.2	61	10083088
1737394200	61	0	0.00	61.1	61.2	61	14913617
1737135000	61	-0.1	-0.16	61	61.3	60.7	2895628
1737048600	61.1	-0.1	-0.16	61.4	61.4	61.1	10037436
1736962200	61.2	0.1	0.16	61.2	61.5	61.2	1164214
1736875800	61.1	-0.1	-0.16	61.2	61.4	61.1	17506829
1736789400	61.2	0.1	0.16	61.1	61.3	61.1	23524393
1736530200	61.1	16.75	37.77	61	61.5	60.5	39519686
1736443800	44.35	0.35	0.80	45.45	45.45	43	567091
1736357400	44	-2	-4.35	46.05	46.05	43.9	372150
1736271000	46	0.1	0.22	46	46.05	45.25	616307
1736184600	45.9	0.1	0.22	45.5	45.9	44.7	422487
1735925400	45.8	-0.2	-0.43	45.6	46.95	45.25	680444
1735839000	46	0.25	0.55	46.75	46.85	45.35	743875
1735666200	45.75	0.8	1.78	45	45.75	44.95	197569
1735579800	44.95	-0.85	-1.86	47	47	44.8	354460
1735320600	45.8	-0.2	-0.43	45.9	46.35	45.35	1043781
1735061400	46	0.3	0.66	45.8	46.45	45.8	169009
1734975000	45.7	-0.4	-0.87	46.2	46.5	45.5	218462
1734715800	46.1	0.25	0.55	45.4	46.4	45.1	375301
1734629400	45.85	-0.55	-1.19	45.5	45.9	45	382649
1734543000	46.4	-1.25	-2.62	49.95	49.95	46	943356
1734456600	47.65	-0.75	-1.55	47.9	48.15	47	454119
1734370200	48.4	0.2	0.41	48.35	48.8	47.65	220295
1734111000	48.2	-0.05	-0.10	48.45	49.15	48	205689
1734024600	48.25	-0.5	-1.03	48.5	48.75	47.85	626356
1733938200	48.75	-0.8	-1.61	49	50	48.6	904707
1733851800	49.55	2.05	4.32	47.2	49.8	47.05	1251826
1733765400	47.5	1.4	3.04	46	47.55	46	451832
1733506200	46.1	-0.4	-0.86	47	47	46.1	256416
1733419800	46.5	-0.4	-0.85	47.1	47.4	46	597259
1733333400	46.9	1.4	3.08	45.35	47.5	45	2630059
1733247000	45.5	0.05	0.11	46.95	46.95	45.15	328349
1733160600	45.45	-0.5	-1.09	45.9	45.9	45	457786
1732901400	45.95	0.35	0.77	46.65	46.65	45.45	565913
1732815000	45.6	0.5	1.11	45.05	45.8	45	1527700
1732728600	45.1	0.05	0.11	45	45.5	44.6	472455

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Alliance Pharma Plc (APH)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Alliance Pharma Plc (APH) Historical

Alliance Pharma Plc (APH)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Go Ad-Free