Alliance Pharma (APH) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Alliance Pharma

Date Open High Low Close* Volume
22/04/2025 64.40p 64.40p 64.20p 64.30p 1099371
17/04/2025 64.30p 64.40p 64.20p 64.20p 545178
16/04/2025 64.30p 64.30p 64.20p 64.20p 235584
15/04/2025 64.30p 64.30p 64.20p 64.20p 192236
14/04/2025 64.30p 64.30p 64.20p 64.20p 123499
11/04/2025 64.30p 64.30p 64.20p 64.20p 1508564
10/04/2025 64.30p 64.30p 64.20p 64.20p 588396
09/04/2025 64.40p 64.40p 64.20p 64.20p 521748
08/04/2025 64.40p 64.40p 64.10p 64.20p 2778557
07/04/2025 64.40p 64.40p 64.10p 64.10p 9712563
04/04/2025 64.30p 64.50p 64.20p 64.20p 894353
03/04/2025 64.10p 64.38p 64.10p 64.20p 1076062
02/04/2025 64.50p 64.50p 64.10p 64.20p 476890
01/04/2025 64.50p 64.50p 64.10p 64.10p 384180
31/03/2025 64.50p 64.50p 64.10p 64.10p 867277
28/03/2025 64.50p 64.50p 64.10p 64.10p 2588915
27/03/2025 64.40p 64.40p 64.10p 64.10p 831766
26/03/2025 64.10p 64.28p 64.10p 64.10p 6692600
25/03/2025 64.20p 64.20p 64.10p 64.10p 2830931
24/03/2025 64.30p 64.30p 64.10p 64.10p 2876325
21/03/2025 64.40p 64.40p 64.00p 64.10p 1598636
20/03/2025 64.00p 64.20p 64.00p 64.00p 671292
19/03/2025 64.20p 64.20p 64.00p 64.00p 21410148
18/03/2025 64.10p 64.20p 64.10p 64.20p 453311
17/03/2025 64.20p 64.20p 64.10p 64.20p 753866
14/03/2025 64.20p 64.20p 64.10p 64.10p 652044
13/03/2025 64.50p 64.50p 64.00p 64.10p 2824242
12/03/2025 64.10p 64.10p 63.90p 64.00p 538720
11/03/2025 64.10p 64.10p 63.90p 63.90p 1718289
10/03/2025 63.80p 64.15p 63.75p 64.00p 37976328
07/03/2025 62.20p 63.00p 62.20p 62.50p 4791803
06/03/2025 62.50p 62.88p 60.50p 62.50p 2810136
05/03/2025 62.10p 63.00p 62.00p 62.60p 3097119
04/03/2025 62.00p 62.26p 62.00p 62.00p 1976118
03/03/2025 62.50p 62.50p 62.00p 62.00p 24875752
28/02/2025 62.20p 62.70p 60.10p 62.20p 2633891
27/02/2025 62.00p 63.00p 61.40p 62.50p 13827335
26/02/2025 60.80p 61.80p 60.00p 61.80p 21561318
25/02/2025 60.80p 61.20p 60.60p 60.60p 6378909
24/02/2025 60.80p 61.50p 60.10p 60.60p 9054333
21/02/2025 60.60p 66.20p 60.30p 60.80p 3315414
20/02/2025 60.50p 61.90p 60.20p 60.60p 7387901
19/02/2025 61.20p 62.90p 59.00p 60.40p 15426590
18/02/2025 61.30p 61.60p 61.20p 61.20p 12442792
17/02/2025 61.50p 62.20p 61.30p 61.30p 819424
14/02/2025 61.50p 61.69p 61.40p 61.50p 2000798
13/02/2025 61.50p 61.89p 61.20p 61.50p 235352
12/02/2025 61.30p 61.60p 61.30p 61.50p 251578
11/02/2025 61.30p 61.88p 61.30p 61.50p 244143
10/02/2025 61.40p 61.60p 61.40p 61.40p 553528
07/02/2025 62.00p 62.00p 61.20p 61.50p 1353694
06/02/2025 61.30p 61.60p 61.20p 61.40p 519622
05/02/2025 61.20p 61.40p 61.20p 61.20p 1333577
04/02/2025 61.30p 61.30p 61.20p 61.20p 1295521
03/02/2025 61.20p 61.50p 61.20p 61.20p 651694
31/01/2025 61.20p 61.60p 61.10p 61.30p 5530110
30/01/2025 61.10p 61.30p 61.10p 61.20p 3345840
29/01/2025 61.30p 61.30p 61.10p 61.10p 6946246
28/01/2025 61.60p 61.60p 61.10p 61.10p 5385112
27/01/2025 61.60p 61.60p 61.10p 61.20p 11258521
24/01/2025 61.20p 61.50p 61.20p 61.20p 10455707
23/01/2025 61.10p 61.30p 61.10p 61.10p 2240474
22/01/2025 61.00p 61.50p 61.00p 61.20p 8782812
21/01/2025 61.10p 61.20p 61.00p 61.10p 9083092
20/01/2025 61.10p 61.20p 61.00p 61.00p 13538261
17/01/2025 61.00p 61.40p 60.70p 61.00p 2894991
16/01/2025 61.40p 61.40p 61.10p 61.10p 6157667
15/01/2025 61.20p 61.50p 61.20p 61.20p 1164202
14/01/2025 61.20p 61.50p 61.10p 61.10p 17506844
13/01/2025 61.10p 61.30p 61.10p 61.20p 22976548
10/01/2025 61.00p 61.50p 60.00p 61.10p 38050072
09/01/2025 45.45p 45.45p 43.00p 44.35p 567091
08/01/2025 46.05p 46.90p 43.90p 44.00p 372150
07/01/2025 46.00p 46.05p 45.23p 46.00p 616307
06/01/2025 45.50p 46.35p 44.70p 45.90p 422487
03/01/2025 45.60p 47.00p 45.25p 45.80p 680444
02/01/2025 46.75p 46.95p 45.22p 46.00p 743875
31/12/2024 45.00p 46.55p 44.80p 45.75p 197569
30/12/2024 47.00p 47.00p 44.80p 44.95p 354460
27/12/2024 45.90p 46.95p 45.35p 45.80p 643781
24/12/2024 45.80p 46.45p 45.51p 46.00p 169009
23/12/2024 46.20p 46.56p 45.50p 45.70p 218462
20/12/2024 45.40p 46.95p 45.10p 46.10p 324847
19/12/2024 45.50p 45.98p 45.00p 45.85p 382649
18/12/2024 49.95p 49.95p 46.00p 46.40p 943358
17/12/2024 47.90p 49.95p 47.00p 47.65p 454119
16/12/2024 48.35p 49.95p 47.65p 48.40p 220295
13/12/2024 48.45p 49.28p 48.00p 48.20p 205689
12/12/2024 48.50p 50.00p 47.85p 48.25p 626356
11/12/2024 49.00p 50.26p 48.60p 48.75p 904707
10/12/2024 47.20p 49.80p 47.05p 49.55p 1201827
09/12/2024 46.00p 47.55p 46.00p 47.50p 451832
06/12/2024 47.00p 47.79p 46.10p 46.10p 256416
05/12/2024 47.10p 47.40p 46.00p 46.50p 597259
04/12/2024 45.35p 47.50p 45.00p 46.90p 2630059
03/12/2024 46.95p 46.95p 45.15p 45.50p 328349
02/12/2024 45.90p 46.95p 45.00p 45.45p 457786
29/11/2024 46.65p 46.65p 45.45p 45.95p 565913
28/11/2024 45.05p 45.85p 44.90p 45.60p 1527701
27/11/2024 45.00p 46.70p 44.60p 45.10p 472458
26/11/2024 45.25p 46.06p 44.80p 45.05p 473782
25/11/2024 47.00p 47.00p 45.15p 45.35p 659139
22/11/2024 44.95p 46.00p 44.50p 45.50p 821243
21/11/2024 44.40p 45.20p 44.20p 44.50p 2009141
20/11/2024 45.45p 45.50p 44.30p 44.30p 294821
19/11/2024 46.15p 47.45p 44.75p 45.00p 1280449
18/11/2024 46.80p 49.00p 45.60p 46.00p 444378
15/11/2024 46.65p 47.60p 45.80p 47.10p 418922
14/11/2024 45.70p 47.20p 45.65p 46.70p 1114944
13/11/2024 47.05p 48.75p 45.10p 46.05p 1652011
12/11/2024 47.45p 48.24p 46.60p 46.60p 1240781
11/11/2024 47.25p 49.20p 47.25p 47.45p 893023
08/11/2024 47.30p 47.76p 46.50p 46.95p 618999
07/11/2024 48.00p 48.80p 46.85p 47.00p 1075746
06/11/2024 48.00p 48.00p 46.75p 47.70p 820217
05/11/2024 44.85p 46.25p 44.60p 46.25p 1329068
04/11/2024 45.30p 45.80p 44.60p 45.00p 619744
01/11/2024 44.30p 45.58p 44.30p 45.30p 1598496
31/10/2024 46.25p 46.75p 44.45p 44.75p 1656989
30/10/2024 42.90p 47.59p 41.85p 46.50p 3876164
29/10/2024 42.95p 43.70p 42.29p 42.90p 2101757
28/10/2024 46.00p 46.00p 43.00p 43.10p 1275325
25/10/2024 46.00p 46.00p 44.55p 45.20p 477892
24/10/2024 45.00p 46.00p 45.00p 45.00p 589371
23/10/2024 46.00p 46.25p 45.25p 45.40p 364831
22/10/2024 44.65p 45.45p 44.62p 45.10p 695871
21/10/2024 45.60p 46.25p 44.50p 44.65p 742881
18/10/2024 46.00p 46.26p 45.05p 45.60p 364542
17/10/2024 45.65p 46.10p 45.00p 45.70p 682479
16/10/2024 46.40p 47.95p 45.00p 45.65p 1392234
15/10/2024 45.05p 46.40p 44.94p 46.10p 1304997
14/10/2024 44.70p 45.15p 44.40p 45.00p 726291
11/10/2024 45.20p 45.20p 44.29p 45.05p 1234219
10/10/2024 44.45p 45.25p 43.31p 45.00p 1965133
09/10/2024 42.90p 43.60p 41.25p 43.60p 1996877
08/10/2024 42.30p 43.00p 41.50p 41.80p 1055171
07/10/2024 44.00p 44.00p 42.00p 42.40p 880285
04/10/2024 43.50p 43.95p 42.37p 42.55p 1634049
03/10/2024 45.85p 45.85p 43.50p 43.50p 827185
02/10/2024 44.00p 46.00p 44.00p 44.50p 1528369
01/10/2024 43.45p 45.52p 43.45p 44.75p 1219571
30/09/2024 41.40p 43.70p 40.30p 43.65p 2636968
27/09/2024 42.20p 42.37p 41.28p 41.50p 851244
26/09/2024 44.00p 44.00p 41.70p 42.00p 556028
25/09/2024 42.80p 43.14p 42.10p 42.10p 692599
24/09/2024 43.00p 43.45p 42.57p 42.80p 532048
23/09/2024 42.85p 44.00p 42.50p 42.80p 711510
20/09/2024 43.00p 43.47p 42.44p 42.95p 1085853
19/09/2024 41.70p 42.95p 41.40p 42.90p 3224961
18/09/2024 41.90p 41.92p 41.30p 41.40p 1531801
17/09/2024 43.20p 44.09p 41.80p 41.90p 1379937
16/09/2024 44.50p 44.72p 43.00p 43.15p 796849
13/09/2024 42.90p 44.25p 42.55p 43.85p 2117842
12/09/2024 43.25p 44.80p 42.15p 42.40p 1359631
11/09/2024 42.00p 42.75p 41.45p 42.75p 2754763
10/09/2024 40.30p 42.00p 39.94p 42.00p 1323358
09/09/2024 38.75p 41.00p 38.50p 40.80p 3698895
06/09/2024 36.00p 38.60p 36.00p 38.60p 1283700
05/09/2024 36.95p 36.95p 36.00p 36.80p 879905
04/09/2024 35.65p 36.10p 35.00p 35.80p 635726
03/09/2024 36.15p 37.35p 35.80p 35.80p 445868
02/09/2024 37.00p 38.00p 36.05p 36.10p 386383
30/08/2024 37.05p 37.30p 36.20p 36.70p 575645
29/08/2024 37.90p 37.90p 36.80p 37.00p 2496257
28/08/2024 37.40p 37.75p 37.10p 37.30p 543679
27/08/2024 38.00p 38.00p 36.60p 37.60p 353189
23/08/2024 37.00p 37.73p 36.05p 37.40p 584972
22/08/2024 36.55p 37.38p 35.84p 37.10p 399010
21/08/2024 36.65p 36.92p 36.25p 36.60p 5196543
20/08/2024 36.60p 37.50p 35.52p 36.10p 638859
19/08/2024 37.65p 37.65p 36.85p 37.00p 270198
16/08/2024 37.05p 37.55p 36.55p 36.90p 1310608
15/08/2024 37.60p 38.25p 36.70p 37.00p 1023905
14/08/2024 36.65p 37.90p 36.20p 37.10p 3884723
13/08/2024 37.00p 37.45p 36.15p 36.25p 548093
12/08/2024 35.50p 37.35p 35.50p 37.00p 905788
09/08/2024 35.85p 36.25p 35.48p 35.80p 214766
08/08/2024 35.30p 36.25p 34.60p 35.65p 471620
07/08/2024 35.55p 35.70p 35.00p 35.20p 448538
06/08/2024 34.50p 36.10p 34.50p 34.65p 1302361
05/08/2024 34.85p 35.32p 33.30p 34.50p 2612794
02/08/2024 37.25p 37.50p 36.35p 36.60p 1015748
01/08/2024 37.65p 38.40p 37.10p 37.50p 970144
31/07/2024 38.35p 39.00p 37.25p 38.00p 6034717
30/07/2024 37.80p 37.95p 36.82p 37.45p 2302026
29/07/2024 37.00p 39.60p 37.00p 37.50p 8060809
26/07/2024 35.90p 37.95p 35.10p 37.25p 432281
25/07/2024 36.55p 37.00p 36.05p 36.85p 1193098
24/07/2024 35.90p 37.30p 35.90p 37.00p 446894
23/07/2024 36.25p 37.85p 36.05p 36.80p 706090
22/07/2024 37.95p 38.00p 36.00p 37.00p 384933
19/07/2024 35.55p 38.00p 35.55p 36.70p 710082
18/07/2024 35.40p 37.90p 34.55p 36.50p 1199007
17/07/2024 35.50p 37.00p 34.80p 35.50p 544383
16/07/2024 36.05p 38.35p 35.15p 35.70p 1441201
15/07/2024 37.95p 38.00p 36.20p 36.20p 634950
12/07/2024 36.45p 37.50p 35.90p 37.50p 1685055
11/07/2024 35.45p 37.50p 35.25p 36.50p 1556649
10/07/2024 35.70p 36.42p 35.41p 35.75p 2499352
09/07/2024 36.60p 37.00p 35.25p 35.25p 721801

*Close Price adjusted for both dividends and splits