Shares Magazine
35.50p-0.65 (-1.80%)23 Apr 2024, 17:48
Alliance Pharma PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 22, 2024 | 36.40p | 37.80p | 35.90p | 36.15p | 946,766 |
| Apr 19, 2024 | 36.40p | 37.53p | 36.05p | 36.85p | 449,522 |
| Apr 18, 2024 | 36.70p | 37.89p | 36.00p | 36.75p | 997,061 |
| Apr 17, 2024 | 36.10p | 38.00p | 36.10p | 36.60p | 549,476 |
| Apr 16, 2024 | 37.05p | 38.40p | 36.00p | 36.30p | 461,586 |
| Apr 15, 2024 | 37.55p | 38.95p | 37.05p | 37.25p | 551,145 |
| Apr 12, 2024 | 38.05p | 39.00p | 37.36p | 37.65p | 463,564 |
| Apr 11, 2024 | 36.05p | 38.55p | 36.05p | 37.90p | 410,044 |
| Apr 10, 2024 | 37.25p | 38.35p | 36.05p | 37.05p | 580,088 |
| Apr 9, 2024 | 37.10p | 38.50p | 36.62p | 36.90p | 476,466 |
| Apr 8, 2024 | 36.85p | 38.22p | 36.05p | 37.35p | 707,180 |
| Apr 5, 2024 | 38.15p | 39.00p | 36.55p | 37.00p | 1,379,096 |
| Apr 4, 2024 | 38.10p | 38.40p | 37.35p | 38.40p | 657,841 |
| Apr 3, 2024 | 38.45p | 39.35p | 37.65p | 37.80p | 1,005,525 |
| Apr 2, 2024 | 39.40p | 40.00p | 38.29p | 38.65p | 1,071,928 |
| Mar 28, 2024 | 39.05p | 39.95p | 38.10p | 39.70p | 1,138,676 |
| Mar 27, 2024 | 39.00p | 39.70p | 38.70p | 39.50p | 1,037,625 |
| Mar 26, 2024 | 38.70p | 39.55p | 38.56p | 39.15p | 662,130 |
| Mar 25, 2024 | 38.30p | 39.56p | 37.05p | 39.50p | 859,401 |
| Mar 22, 2024 | 38.40p | 39.25p | 37.05p | 39.00p | 885,029 |
| Mar 21, 2024 | 38.70p | 39.00p | 36.70p | 38.75p | 1,068,084 |
| Mar 20, 2024 | 37.30p | 38.40p | 36.05p | 37.50p | 932,476 |
| Mar 19, 2024 | 37.25p | 37.25p | 36.45p | 36.95p | 620,992 |
| Mar 18, 2024 | 36.95p | 38.95p | 36.03p | 36.35p | 921,527 |
| Mar 15, 2024 | 37.35p | 38.05p | 36.00p | 36.80p | 615,286 |
| Mar 14, 2024 | 38.35p | 38.35p | 36.15p | 36.40p | 828,919 |
| Mar 13, 2024 | 37.50p | 38.95p | 36.45p | 36.55p | 1,098,055 |
| Mar 12, 2024 | 38.75p | 40.30p | 36.60p | 37.40p | 1,085,596 |
| Mar 11, 2024 | 39.80p | 42.00p | 38.56p | 38.95p | 608,279 |
| Mar 8, 2024 | 40.85p | 41.65p | 39.50p | 39.75p | 841,642 |
| Mar 7, 2024 | 40.65p | 41.35p | 39.35p | 40.85p | 526,719 |
| Mar 6, 2024 | 39.35p | 41.60p | 39.35p | 40.25p | 493,351 |
| Mar 5, 2024 | 40.20p | 41.25p | 39.10p | 39.65p | 407,152 |
| Mar 4, 2024 | 42.45p | 44.00p | 40.20p | 40.35p | 383,084 |
| Mar 1, 2024 | 41.75p | 43.20p | 40.05p | 41.75p | 611,926 |
| Feb 29, 2024 | 41.30p | 42.01p | 40.25p | 41.65p | 895,122 |
| Feb 28, 2024 | 41.35p | 41.95p | 40.05p | 40.45p | 1,147,073 |
| Feb 27, 2024 | 42.65p | 44.40p | 41.70p | 42.00p | 1,362,092 |
| Feb 26, 2024 | 43.90p | 45.00p | 42.20p | 42.60p | 3,167,084 |
| Feb 23, 2024 | 45.00p | 45.60p | 44.50p | 44.75p | 547,610 |
| Feb 22, 2024 | 43.20p | 46.00p | 42.80p | 44.80p | 1,869,992 |
| Feb 21, 2024 | 40.35p | 43.10p | 40.35p | 42.35p | 787,627 |
| Feb 20, 2024 | 40.80p | 41.95p | 39.90p | 40.65p | 602,586 |
| Feb 19, 2024 | 41.10p | 41.54p | 40.01p | 40.85p | 328,381 |
| Feb 16, 2024 | 40.70p | 42.00p | 39.75p | 41.10p | 740,601 |
| Feb 15, 2024 | 40.00p | 41.00p | 38.05p | 39.75p | 661,257 |
| Feb 14, 2024 | 38.05p | 40.75p | 38.05p | 40.40p | 728,854 |
| Feb 13, 2024 | 38.40p | 39.95p | 38.00p | 38.80p | 396,358 |
| Feb 12, 2024 | 37.00p | 40.00p | 37.00p | 38.55p | 1,230,375 |
| Feb 9, 2024 | 39.40p | 39.82p | 38.00p | 38.30p | 1,519,719 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Petershill Partners PLC | 207.00 | 11.29 |
| Associated British Foods PLC | 2,731.00 | 8.98 |
| Ferrexpo PLC | 52.20 | 8.30 |
| Trustpilot Group PLC | 195.00 | 6.79 |
| Bank Of Georgia Group PLC | 5,160.00 | 5.41 |
| Ocado Group PLC | 377.80 | 5.41 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Jupiter Fund Management PLC | 75.80 | -6.42 |
| Smurfit Kappa Group PLC | 3,466.00 | -2.37 |
| Endeavour Mining PLC | 1,680.00 | -2.33 |
| Anglo American PLC | 2,111.00 | -2.27 |
| Wizz Air Holdings PLC | 2,138.00 | -2.20 |
| Antofagasta PLC | 2,155.00 | -2.09 |