Alliance Pharma Plc Share Price History

Data Download:

Share Name	Share Symbol	Market	Type	Share ISIN	Share Description
Alliance Pharma Plc	LSE:APH	London	Ordinary Share	GB0031030819	ORD 1P

	Price Change	% Change	Share Price	Bid Price	Offer Price
	0.50	1.31%	38.75	38.65	38.90

High Price	Low Price	Open Price	Shares Traded	Last Trade
38.90	38.00	38.00	772,322	16:35:00

Industry Sector	Turnover	Profit	EPS - Basic	PE Ratio	Market Cap
Pharmaceutical Preparations	167.42M	936k	0.0017	227.06	208.5M

Alliance Pharma (APH) 1 Month Share Price History

Date	Share Price	Share Price Change	Share Price % Change	Low Price	High Price	Shares Traded
08 Dec 2023	38.75	0.50	1.31%	38.00	38.90	762,094
07 Dec 2023	38.25	-0.50	-1.29%	38.00	38.80	302,756
06 Dec 2023	38.75	-0.15	-0.39%	38.00	39.40	307,130
05 Dec 2023	38.90	-1.10	-2.75%	38.30	40.50	1,010,021
04 Dec 2023	40.00	0.55	1.39%	38.50	40.35	4,329,139
01 Dec 2023	39.45	0.70	1.81%	37.25	40.00	541,241
30 Nov 2023	38.75	0.60	1.57%	38.00	39.80	661,325
29 Nov 2023	38.15	0.75	2.01%	37.40	38.40	1,007,507
28 Nov 2023	37.40	-1.30	-3.36%	36.75	38.25	487,012
27 Nov 2023	38.70	-0.05	-0.13%	38.00	38.95	343,145
24 Nov 2023	38.75	0.75	1.97%	37.80	38.95	465,647
23 Nov 2023	38.00	-0.45	-1.17%	36.65	39.20	1,352,599
22 Nov 2023	38.45	0.20	0.52%	38.25	39.45	1,277,675
21 Nov 2023	38.25	0.25	0.66%	37.00	39.70	5,778,037
20 Nov 2023	38.00	2.20	6.15%	35.00	38.00	1,356,465
17 Nov 2023	35.80	0.30	0.85%	35.00	36.30	1,328,295
16 Nov 2023	35.50	-1.00	-2.74%	35.05	37.10	1,526,969
15 Nov 2023	36.50	1.00	2.82%	35.00	37.00	1,746,263
14 Nov 2023	35.50	1.00	2.9%	34.00	36.90	2,551,086
13 Nov 2023	34.50	0.00	0.0%	33.85	36.55	1,582,806

Period †	Open	High	Low	VWAP	Avg. Daily Vol	Change	%
1 Week	37.25	40.50	37.25	39.64	1,298,057	1.50	4.03%
1 Month	35.50	40.50	33.70	37.28	1,622,990	3.25	9.15%
3 Months	48.45	49.20	33.70	40.82	1,844,034	-9.70	-20.02%
6 Months	60.10	60.70	33.70	44.87	1,889,825	-21.35	-35.52%
1 Year	43.80	72.60	33.70	53.01	2,482,286	-5.05	-11.53%
3 Years	73.30	122.00	33.70	70.17	1,877,704	-34.55	-47.14%
5 Years	67.80	122.00	33.70	71.06	1,489,555	-29.05	-42.85%