Share Name Share Symbol Market Type Share ISIN Share Description
Alliance Pharma LSE:APH London Ordinary Share GB0031030819 ORD 1P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  +0.25p +0.47% 53.00p 51.25p 52.75p 52.50p 52.00p 52.00p 85,989 16:35:19
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Pharmaceuticals & Biotechnology 97.5 22.2 3.9 13.8 250.67

Alliance Pharma (APH) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
18 Aug 201752.999996+0.25+0.47%5252.99999685,989
17 Aug 201752.749996+0.25+0.48%51.25000352.999996253,825
16 Aug 201752.5+0.25+0.48%52.2552.5295,258
15 Aug 201752.25+0.25+0.48%51.7552.5450,373
14 Aug 201752+0.25+0.48%51.552.999996868,510
11 Aug 201751.75+0.50+0.98%50.552.999996580,884
10 Aug 201751.250003-0.75-1.44%50.74999652.25147,570
09 Aug 201752+0.25+0.48%50.74999652.25453,756
08 Aug 201751.75+1.25+2.48%51.552.25234,241
07 Aug 201750.5-2.00-3.81%50.552.5410,779
04 Aug 201752.50.000.00%51.552.5434,260
03 Aug 201752.5-0.25-0.47%50.2552.5174,313
02 Aug 201752.749996+1.25+2.43%50.74999652.749996172,269
01 Aug 201751.50.000.00%50.552.5309,682
31 Jul 201751.5+0.25+0.49%49.25000352.7499961,612,779
28 Jul 201751.250003-5.25-9.29%51.25000357.51,377,595
27 Jul 201756.5-0.25-0.44%5656.9999961,185,776
26 Jul 201756.749996+0.37+0.67%55.7557.2500039,187,112
25 Jul 201756.375+0.88+1.58%55.556.999996883,115
24 Jul 201755.5+2.25+4.23%53.7555.55,129,196
21 Jul 201753.250003+1.75+3.40%52.553.5337,569
20 Jul 201751.5-1.25-2.37%51.25000352.999996429,340
19 Jul 201752.749996+0.25+0.48%51.552.749996638,315
Download more Alliance Pharma Historical Data

Alliance Pharma (APH) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week51.255350.552.1247254k869k490k1.753.41%
1 Month52.557.549.2554.8235148k9M1M0.50.95%
3 Months5157.549.2553.69745k9M739k23.92%
6 Months5057.544.7550.11585k32M1M36.00%
1 Year4857.541.549.19455k32M916k510.42%
3 Years3461.12531.87547.9328032M554k1955.88%
5 Years26.37561.12525.2544.7161032M432k26.625100.95%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

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

P:41 V: D:20170819 01:35:46