InvestSMART

Alliance Pharma PLC (LON: APH) - Share Price

- Current share price for APH : 64.700p
Currency: (p)

Alliance Pharma PLC's current share price is 64.70p. This constitutes a share price movement of 0.15% when compared to its closing share price of 64.60p seven days ago. Relative to today's opening stock price, the APH stock price is unchanged.

APH Share Price Performance

Period Starting
Price		 Highest
Price		 Lowest
Price		 Last
Price		 Volume
(daily average)		 Movement
Last Year (2025) 46.75p 66.20p 43.00p 64.70p 5,757,930 17.95 (38.40%)
Last Financial Year (FY2025) 38.40p 66.20p 33.30p 64.70p 3,098,374 26.3 (68.49%)

APH Share Price History

Date Open High Low Close Volume Daily Movement
3 Nov 2023 39.80p 40.89p 38.05p 38.60p 430,100 -1.2 (-3.02%)
1 Nov 2023 41.25p 42.37p 39.55p 40.05p 1,283,380 -1.2 (-2.91%)
31 Oct 2023 39.10p 41.90p 37.05p 40.75p 1,966,401 1.65 (4.22%)
30 Oct 2023 37.65p 39.15p 37.20p 39.10p 10,812,385 1.45 (3.85%)
27 Oct 2023 38.25p 38.83p 35.89p 37.55p 484,839 -0.7 (-1.83%)
24 Oct 2023 37.75p 38.95p 36.60p 37.25p 586,959 -0.5 (-1.32%)
23 Oct 2023 36.00p 38.93p 36.00p 38.00p 2,965,189 2 (5.56%)
19 Oct 2023 39.00p 40.08p 38.60p 38.80p 593,554 -0.2 (-0.51%)
18 Oct 2023 42.45p 42.45p 39.55p 39.85p 847,082 -2.6 (-6.12%)
17 Oct 2023 41.65p 42.80p 39.05p 39.60p 1,076,090 -2.05 (-4.92%)
13 Oct 2023 42.05p 43.00p 40.00p 40.30p 1,860,099 -1.75 (-4.16%)
11 Oct 2023 41.35p 43.45p 40.90p 41.50p 806,654 0.15 (0.36%)
10 Oct 2023 43.40p 45.05p 40.40p 41.90p 1,566,656 -1.5 (-3.46%)
9 Oct 2023 43.65p 44.38p 43.00p 43.25p 870,907 -0.4 (-0.92%)
6 Oct 2023 46.05p 44.10p 43.60p 43.75p 5,806,377 -2.3 (-4.99%)
5 Oct 2023 45.30p 47.55p 44.15p 44.95p 1,986,351 -0.35 (-0.77%)
3 Oct 2023 48.25p 49.45p 46.00p 46.60p 1,927,072 -1.65 (-3.42%)
2 Oct 2023 46.00p 48.94p 46.00p 47.30p 865,412 1.3 (2.83%)
29 Sep 2023 47.50p 47.90p 47.00p 47.00p 2,543,421 -0.5 (-1.05%)
27 Sep 2023 47.00p 49.20p 46.90p 48.40p 4,104,020 1.4 (2.98%)
26 Sep 2023 47.60p 49.20p 46.55p 47.30p 2,499,898 -0.3 (-0.63%)
25 Sep 2023 48.05p 49.45p 46.95p 47.20p 668,941 -0.85 (-1.77%)
22 Sep 2023 47.30p 48.50p 45.20p 47.15p 1,198,061 -0.15 (-0.32%)
21 Sep 2023 48.40p 48.50p 46.00p 46.85p 1,003,925 -1.55 (-3.20%)
20 Sep 2023 47.40p 49.10p 46.05p 46.20p 820,408 -1.2 (-2.53%)

351 - 375 of 5282 results

Page 15 of 212

DISCLOSURE: InvestSMART Group Limited employees may have an interest in the securities and managed funds displayed via this service. Please refer to our Financial Services Guide for more information.

Data shown on this website is sourced by Morningstar
© Morningstar. All rights reserved. Neither any Morningstar company nor any of their content providers guarantee the data or content contained herein to be accurate, complete or timely nor will they have any liability for its use or distribution. Any general advice has been prepared by Morningstar Australasia Pty Ltd (ABN: 95 090 665 544, AFSL: 240892) and/or Morningstar Research Limited, subsidiaries of Morningstar, Inc, without reference to your objectives, financial situation or needs. You should consider the advice in light of these matters and, if applicable, the relevant Product Disclosure Statement (in respect of Australian products) or Investment Statement (in respect of New Zealand products) before making any decision to invest. No Morningstar-affiliated company or any of their employees is providing you with personalised financial advice. To obtain advice tailored to your particular circumstances, please contact a professional financial adviser. Some material is copyright and published under licence from ASX Operations Pty Limited ACN 004 523 782 ("ASXO"). Data and content is provided for personal use only.