Free Trial

Alliance Pharma (APH) Stock Chart & Stock Price History

→ Claim Your Complimentary Bitcoin Reward (From Crypto Swap Profits) (Ad)
Free APH Stock Alerts
GBX 33.70
-0.30 (-0.88%)
(As of 05/2/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendHeadlinesInsider Trades

Alliance Pharma Stock Price Performance

5 Day
Performance
-3.58%
1 Month
Performance
-12.81%
3 Month
Performance
-13.92%
6 Month
Performance
-12.69%
Year-To-Date
Performance
-16.79%
1 Year
Performance
-47.76%
Receive APH Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Alliance Pharma and its competitors with MarketBeat's FREE daily newsletter

Ad InvestorPlace
Elon’s New Device is About to Shock the World
Using this device you see above… Elon Musk just tested a new type of A.I. that according to Wired Magazine will usher in… “The next step in human evolution.”
Click here to see the details because there’s a lot of money at stake.

APH Stock Chart for Friday, May, 3, 2024

APH Chart by TradingView

Alliance Pharma Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/01/2024GBX 34GBX 34GBX 34.30GBX 33.741.81 million shs£183.74 million
04/30/2024GBX 34GBX 34GBX 34.15GBX 33.572.30 million shs£183.74 million
04/29/2024GBX 34.95GBX 34
-2.72%		GBX 35GBX 33.953.97 million shs£183.74 million
04/26/2024GBX 34.90GBX 34.95
+0.14%		GBX 36GBX 34.45265,770 shs£188.87 million
04/25/2024GBX 35.10GBX 34.90
-0.56%		GBX 35.21GBX 34.203.90 million shs£188.60 million
04/24/2024GBX 35.50GBX 35.10
-1.14%		GBX 36GBX 351.65 million shs£189.66 million
04/23/2024GBX 36.15GBX 35.50
-1.80%		GBX 36.51GBX 35.501.07 million shs£191.84 million
04/22/2024GBX 36.85GBX 36.15
-1.90%		GBX 37.44GBX 35.90808,869 shs£195.36 million
04/19/2024GBX 36.75GBX 36.85
+0.27%		GBX 37.53GBX 36.25322,603 shs£199.14 million
04/18/2024GBX 36.60GBX 36.75
+0.41%		GBX 37.10GBX 36.35945,103 shs£198.60 million
04/17/2024GBX 36.30GBX 36.60
+0.83%		GBX 37.28GBX 36.10509,446 shs£197.79 million
04/16/2024GBX 37.25GBX 36.30
-2.55%		GBX 38.40GBX 36445,313 shs£196.17 million
04/15/2024GBX 37.65GBX 37.25
-1.06%		GBX 38.62GBX 37.10441,309 shs£201.30 million
04/12/2024GBX 37.90GBX 37.65
-0.66%		GBX 38.81GBX 37.36425,681 shs£203.46 million
04/11/2024GBX 37.05GBX 37.90
+2.29%		GBX 38.25GBX 36.05339,888 shs£204.81 million
04/10/2024GBX 36.90GBX 37.05
+0.41%		GBX 37.96GBX 36.30509,891 shs£200.22 million
04/09/2024GBX 37.35GBX 36.90
-1.20%		GBX 37.45GBX 36.62281,179 shs£199.41 million
04/08/2024GBX 37GBX 37.35
+0.95%		GBX 37.40GBX 36.30629,968 shs£201.84 million
04/05/2024GBX 38.40GBX 37
-3.65%		GBX 38.15GBX 36.551.23 million shs£199.95 million
04/04/2024GBX 37.80GBX 38.40
+1.59%		GBX 38.60GBX 37.35563,516 shs£207.51 million
04/03/2024GBX 38.65GBX 37.80
-2.20%		GBX 39.35GBX 37.50964,584 shs£204.27 million
04/02/2024GBX 39.70GBX 38.65
-2.64%		GBX 39.88GBX 38.29991,605 shs£208.87 million
04/01/2024GBX 39.70GBX 39.70GBX 39.95GBX 38.10866,512 shs£214.54 million
03/29/2024GBX 39.70GBX 39.70GBX 39.95GBX 38.10866,512 shs£214.54 million
03/28/2024GBX 39.50GBX 39.70
+0.51%		GBX 39.75GBX 38.10866,514 shs£214.54 million
03/27/2024GBX 39.15GBX 39.50
+0.89%		GBX 39.70GBX 38.70990,476 shs£213.46 million
03/26/2024GBX 39.50GBX 39.15
-0.89%		GBX 39.55GBX 38.56617,093 shs£211.57 million
03/25/2024GBX 39GBX 39.50
+1.28%		GBX 39.56GBX 37.05770,700 shs£213.46 million
03/22/2024GBX 38.75GBX 39
+0.65%		GBX 39.25GBX 38.25364,126 shs£210.76 million
03/21/2024GBX 37.50GBX 38.75
+3.33%		GBX 39GBX 36.70889,224 shs£209.41 million
03/20/2024GBX 36.95GBX 37.50
+1.49%		GBX 37.55GBX 36.05867,745 shs£202.65 million
03/19/2024GBX 36.35GBX 36.95
+1.65%		GBX 37.25GBX 36.52552,085 shs£199.68 million
03/18/2024GBX 36.80GBX 36.35
-1.22%		GBX 37.12GBX 36.03859,558 shs£196.44 million
03/15/2024GBX 36.40GBX 36.80
+1.10%		GBX 38.05GBX 36557,971 shs£198.87 million
03/14/2024GBX 36.64GBX 36.40
-0.65%		GBX 38.35GBX 36.15732,709 shs£196.71 million
03/13/2024GBX 37.40GBX 36.64
-2.03%		GBX 37.75GBX 36.451.07 million shs£198.00 million
03/12/2024GBX 38.95GBX 37.40
-3.98%		GBX 38.93GBX 36.601.03 million shs£202.11 million
03/11/2024GBX 39.75GBX 38.95
-2.01%		GBX 41.15GBX 38.60584,423 shs£210.49 million
03/08/2024GBX 40.85GBX 39.75
-2.69%		GBX 41.07GBX 39.50715,707 shs£214.81 million
03/07/2024GBX 40.25GBX 40.85
+1.49%		GBX 41.35GBX 39.85441,500 shs£220.75 million
Global crypto currency reset (41 major banks signed up) (Ad)

Behind closed doors, at least 41 major US banks have signed up to a strange new crypto project...

 Here's everything you need to know.
03/06/2024GBX 39.65GBX 40.25
+1.51%		GBX 41.60GBX 39.35373,159 shs£217.51 million
03/05/2024GBX 40.35GBX 39.65
-1.73%		GBX 41.25GBX 39.10339,051 shs£214.27 million
03/04/2024GBX 41.75GBX 40.35
-3.35%		GBX 42.45GBX 40.20318,615 shs£218.05 million
03/01/2024GBX 41.65GBX 41.75
+0.24%		GBX 42.84GBX 40.80545,831 shs£225.61 million
02/29/2024GBX 40.45GBX 41.65
+2.97%		GBX 42.01GBX 40.25744,192 shs£225.07 million
02/28/2024GBX 42GBX 40.45
-3.69%		GBX 41.95GBX 40.051.04 million shs£218.59 million
02/27/2024GBX 42.60GBX 42
-1.41%		GBX 43.17GBX 41.70946,191 shs£226.96 million
02/26/2024GBX 44.75GBX 42.60
-4.80%		GBX 44.95GBX 42.202.91 million shs£230.21 million
02/23/2024GBX 44.80GBX 44.75
-0.11%		GBX 45.60GBX 44.50461,351 shs£241.83 million
02/22/2024GBX 42.35GBX 44.80
+5.79%		GBX 46GBX 42.801.71 million shs£242.10 million
02/21/2024GBX 40.65GBX 42.35
+4.18%		GBX 43.10GBX 40.35637,673 shs£228.86 million
02/20/2024GBX 40.85GBX 40.65
-0.49%		GBX 41.59GBX 39.90525,573 shs£219.67 million
02/19/2024GBX 41.10GBX 40.85
-0.61%		GBX 41.45GBX 40.70280,839 shs£220.75 million
02/16/2024GBX 39.75GBX 41.10
+3.40%		GBX 42GBX 39.75580,225 shs£222.10 million
02/15/2024GBX 40.40GBX 39.75
-1.61%		GBX 41GBX 39.53365,563 shs£214.81 million
02/14/2024GBX 38.80GBX 40.40
+4.12%		GBX 40.75GBX 38.05519,640 shs£218.32 million
02/13/2024GBX 38.55GBX 38.80
+0.65%		GBX 39GBX 38363,722 shs£209.67 million
02/12/2024GBX 38.30GBX 38.55
+0.65%		GBX 38.87GBX 37856,821 shs£208.32 million
02/09/2024GBX 39.65GBX 38.30
-3.40%		GBX 39.82GBX 38924,815 shs£206.97 million
02/08/2024GBX 38.50GBX 39.65
+2.99%		GBX 39.65GBX 38.50381,257 shs£214.27 million
02/07/2024GBX 39.85GBX 38.50
-3.39%		GBX 39.72GBX 37.401.34 million shs£208.05 million
02/06/2024GBX 39GBX 39.85
+2.18%		GBX 40.20GBX 38.701.40 million shs£215.35 million
02/05/2024GBX 39.15GBX 39
-0.38%		GBX 40.95GBX 39641,114 shs£210.75 million
02/02/2024GBX 37.25GBX 39.15
+5.10%		GBX 39.25GBX 37.501.20 million shs£211.56 million
02/01/2024GBX 37.55GBX 37.25
-0.80%		GBX 38.32GBX 37.25920,086 shs£201.30 million

Related Companies:
This page (LON:APH) was last updated on 5/3/2024 by MarketBeat.com Staff

From Our Partners
The AI stock to buy right now
StockEarnings
Could Your Accounts Be Frozen?
Allegiance Gold
Urgent Nvidia Warning
Altimetry
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
New Trump Bombshell
The Freeport Society
Truth about Trump you’ve never heard
Porter & Company
He Is Giving Away Bitcoin
Crypto Swap Profits