Alliance Pharma (APH) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
19/04/2018 76.60p 77.00p 75.55p 76.80p 1193154
18/04/2018 76.60p 77.00p 75.00p 76.60p 1116157
17/04/2018 76.60p 76.60p 75.20p 76.60p 723406
16/04/2018 76.60p 76.60p 76.00p 76.60p 851740
13/04/2018 76.60p 76.60p 75.93p 76.00p 532940
12/04/2018 76.20p 76.50p 75.20p 76.20p 426326
11/04/2018 76.60p 76.60p 75.55p 76.20p 513507
10/04/2018 77.80p 78.40p 75.80p 76.60p 966543
09/04/2018 75.00p 77.00p 74.26p 76.00p 822021
06/04/2018 72.00p 74.60p 71.80p 73.80p 1881519
05/04/2018 73.00p 73.40p 71.00p 72.20p 747669
04/04/2018 70.80p 71.00p 69.51p 71.00p 988921
03/04/2018 69.00p 70.60p 68.00p 68.40p 1291566
29/03/2018 68.80p 69.40p 67.40p 68.40p 261532
28/03/2018 70.80p 70.80p 67.00p 68.20p 629282
27/03/2018 68.20p 71.00p 67.73p 68.40p 485787
26/03/2018 67.60p 68.00p 66.20p 66.60p 246391
23/03/2018 67.20p 68.40p 65.00p 67.40p 445363
22/03/2018 68.20p 69.97p 67.00p 67.80p 423875
21/03/2018 68.80p 70.00p 67.16p 68.40p 585490
20/03/2018 67.80p 69.20p 66.14p 67.40p 245698
19/03/2018 69.00p 69.00p 66.39p 68.60p 202376
16/03/2018 68.60p 69.00p 66.50p 67.60p 260661
15/03/2018 67.80p 68.60p 66.50p 68.60p 280615
14/03/2018 67.41p 69.00p 66.37p 67.40p 787742
13/03/2018 69.00p 69.20p 67.00p 67.00p 199995
12/03/2018 67.80p 69.00p 67.00p 68.00p 137241
09/03/2018 68.20p 68.40p 67.17p 68.00p 83481
08/03/2018 67.60p 68.00p 65.80p 67.40p 461777
07/03/2018 67.40p 69.00p 66.66p 67.40p 270991
06/03/2018 66.80p 68.00p 66.60p 67.40p 573264
05/03/2018 68.00p 68.00p 65.60p 68.00p 285395
02/03/2018 67.40p 68.10p 65.86p 67.40p 235887
01/03/2018 67.00p 68.40p 66.79p 67.70p 217162
28/02/2018 67.40p 68.40p 67.00p 67.70p 244184
27/02/2018 67.20p 68.00p 67.20p 67.60p 513765
26/02/2018 67.00p 68.80p 67.00p 68.00p 340448
23/02/2018 68.40p 70.00p 67.00p 67.00p 911112
22/02/2018 66.00p 67.74p 66.00p 67.10p 94283
21/02/2018 66.20p 68.00p 66.00p 66.00p 169445
20/02/2018 69.00p 70.00p 66.20p 67.00p 279667
19/02/2018 69.60p 69.80p 66.15p 67.00p 298899
16/02/2018 66.40p 70.00p 66.20p 67.60p 186879
15/02/2018 66.20p 70.00p 65.80p 67.00p 169795
14/02/2018 68.80p 69.37p 65.20p 67.60p 1161491
13/02/2018 68.00p 68.68p 67.40p 68.20p 113886
12/02/2018 65.20p 67.64p 64.57p 67.00p 204024
09/02/2018 65.20p 66.00p 63.00p 64.00p 1372500
08/02/2018 67.60p 67.61p 65.00p 65.40p 295545
07/02/2018 63.40p 67.80p 63.40p 67.00p 283695
06/02/2018 62.80p 65.00p 58.00p 64.80p 2069186
05/02/2018 67.40p 67.40p 61.00p 64.20p 1752205
02/02/2018 69.20p 70.00p 67.00p 67.60p 450133
01/02/2018 69.60p 69.80p 67.20p 68.80p 211733
31/01/2018 70.00p 70.00p 67.00p 69.00p 836593
30/01/2018 69.20p 69.98p 68.04p 68.60p 234214
29/01/2018 69.60p 70.78p 68.20p 69.20p 375547
26/01/2018 70.80p 70.80p 68.03p 69.60p 499586
25/01/2018 71.00p 71.00p 69.57p 70.40p 441190
24/01/2018 68.00p 71.00p 68.00p 70.00p 215741
23/01/2018 70.80p 71.43p 69.60p 70.00p 1216191
22/01/2018 69.20p 70.66p 69.00p 70.60p 559642
19/01/2018 69.00p 69.00p 67.50p 68.40p 897197
18/01/2018 68.80p 69.46p 67.70p 68.70p 247072
17/01/2018 69.00p 69.20p 67.00p 68.80p 818078
16/01/2018 68.40p 68.60p 65.60p 67.90p 238567
15/01/2018 67.80p 68.00p 65.40p 68.00p 382787
12/01/2018 68.00p 68.00p 66.63p 67.00p 518321
11/01/2018 67.00p 68.00p 65.98p 66.60p 558868
10/01/2018 67.20p 67.40p 66.60p 67.00p 248879
09/01/2018 66.40p 68.60p 65.74p 67.60p 494899
08/01/2018 67.00p 67.60p 65.00p 65.40p 364044
05/01/2018 66.80p 68.00p 66.20p 67.00p 672816
04/01/2018 67.20p 67.60p 66.40p 66.80p 508355
03/01/2018 67.00p 67.60p 65.76p 66.90p 726433
02/01/2018 68.00p 68.00p 65.83p 67.40p 270854
29/12/2017 65.75p 67.50p 65.16p 67.12p 173460
28/12/2017 63.25p 66.50p 62.44p 66.50p 312003
27/12/2017 63.25p 63.34p 61.78p 63.00p 188025
22/12/2017 63.00p 63.50p 61.53p 62.75p 162329
21/12/2017 62.25p 62.70p 61.53p 62.50p 144957
20/12/2017 62.25p 62.25p 61.25p 62.25p 192283
19/12/2017 63.00p 63.00p 60.50p 62.50p 383663
18/12/2017 62.50p 62.80p 60.50p 62.50p 173135
15/12/2017 60.75p 62.50p 60.75p 62.50p 520179
14/12/2017 61.00p 62.16p 60.50p 61.50p 411875
13/12/2017 60.50p 61.75p 60.30p 61.00p 168635
12/12/2017 61.25p 62.00p 61.13p 62.00p 154916
11/12/2017 60.25p 62.00p 60.25p 62.00p 187739
08/12/2017 61.00p 61.75p 60.75p 61.62p 515372
07/12/2017 61.75p 61.75p 61.00p 61.75p 100649
06/12/2017 61.50p 61.75p 61.00p 61.75p 138140
05/12/2017 62.00p 63.00p 60.25p 61.50p 458373
04/12/2017 58.75p 62.97p 58.72p 61.75p 357524
01/12/2017 58.25p 59.50p 58.00p 58.75p 203021
30/11/2017 58.25p 59.22p 58.25p 59.00p 90618
29/11/2017 59.00p 59.25p 58.00p 58.50p 123184
28/11/2017 58.00p 59.50p 58.00p 58.00p 438329
27/11/2017 58.25p 59.29p 58.25p 58.75p 79221
24/11/2017 58.25p 59.36p 58.13p 58.75p 88455
23/11/2017 59.25p 59.25p 58.13p 58.88p 145971
22/11/2017 59.25p 59.50p 58.00p 59.00p 157211
21/11/2017 58.75p 60.08p 58.50p 59.00p 776243
20/11/2017 58.25p 60.25p 58.25p 59.13p 548290
17/11/2017 58.25p 60.25p 58.00p 58.00p 196749
16/11/2017 59.50p 60.25p 58.00p 58.00p 206347
15/11/2017 58.25p 59.20p 57.75p 58.75p 286845
14/11/2017 60.75p 60.99p 56.16p 58.00p 2785461
13/11/2017 62.00p 62.50p 60.25p 60.75p 336779
10/11/2017 61.00p 62.50p 60.47p 62.00p 281315
09/11/2017 61.25p 62.25p 60.22p 61.00p 281797
08/11/2017 61.50p 62.75p 60.50p 61.25p 416802
07/11/2017 62.25p 62.50p 61.25p 61.75p 337774
06/11/2017 62.00p 62.00p 60.65p 61.50p 312460
03/11/2017 60.00p 62.00p 58.65p 62.00p 691629
02/11/2017 59.50p 60.30p 58.00p 59.50p 148278
01/11/2017 60.00p 60.50p 58.25p 59.50p 320370
31/10/2017 58.50p 60.00p 58.31p 59.75p 205314
30/10/2017 58.50p 59.00p 58.00p 58.50p 319091
27/10/2017 60.00p 61.00p 57.50p 58.00p 806636
26/10/2017 58.75p 60.00p 57.00p 57.00p 453509
25/10/2017 59.00p 59.75p 57.00p 57.00p 713351
24/10/2017 60.00p 60.00p 57.92p 58.00p 390768
23/10/2017 58.50p 60.00p 57.25p 59.25p 784509
20/10/2017 59.50p 60.00p 58.36p 59.50p 185042
19/10/2017 58.00p 59.04p 57.63p 59.00p 295230
18/10/2017 59.75p 59.75p 57.00p 57.00p 250068
17/10/2017 58.00p 59.90p 57.81p 58.25p 312056
16/10/2017 57.75p 60.00p 57.70p 58.75p 764413
13/10/2017 58.25p 59.00p 58.25p 59.00p 669264
12/10/2017 58.00p 58.50p 57.00p 58.25p 35938
11/10/2017 57.25p 57.75p 56.50p 56.50p 90256
10/10/2017 58.00p 58.00p 56.25p 57.00p 297633
09/10/2017 56.25p 58.00p 56.00p 58.00p 90607
06/10/2017 56.50p 57.50p 56.00p 56.50p 138340
05/10/2017 57.00p 57.00p 56.00p 56.75p 169464
04/10/2017 56.75p 56.75p 56.00p 56.00p 77406
03/10/2017 56.50p 57.50p 55.00p 56.00p 83421
02/10/2017 55.50p 55.50p 55.00p 55.00p 192463
29/09/2017 54.75p 55.50p 54.25p 54.75p 566957
28/09/2017 54.50p 55.00p 53.50p 54.75p 112507
27/09/2017 54.50p 54.75p 53.25p 54.00p 125318
26/09/2017 54.50p 54.50p 53.25p 53.75p 30396
25/09/2017 54.50p 54.50p 53.00p 53.50p 33899
22/09/2017 53.75p 54.50p 53.50p 53.50p 348326
21/09/2017 54.00p 54.00p 53.00p 53.50p 65506
20/09/2017 53.50p 53.50p 53.25p 53.25p 36139
19/09/2017 53.50p 53.50p 52.75p 53.50p 67475
18/09/2017 53.00p 53.25p 53.00p 53.00p 134366
15/09/2017 52.75p 53.00p 52.00p 52.75p 121169
14/09/2017 52.25p 53.00p 52.25p 52.75p 145874
13/09/2017 53.25p 53.50p 52.50p 52.75p 50626
12/09/2017 52.25p 53.25p 51.00p 52.50p 472395
11/09/2017 52.00p 53.00p 52.00p 52.25p 21037
08/09/2017 52.00p 52.25p 51.88p 51.88p 8351
07/09/2017 52.00p 52.50p 52.00p 52.50p 470
06/09/2017 53.00p 53.00p 51.75p 52.00p 33575
05/09/2017 51.25p 53.00p 51.25p 52.25p 25121
04/09/2017 52.25p 53.25p 51.25p 51.25p 25713
01/09/2017 53.75p 54.00p 53.00p 53.00p 3392
31/08/2017 53.50p 54.00p 50.25p 52.38p 155440
30/08/2017 53.25p 53.25p 52.00p 52.00p 66649
29/08/2017 53.25p 54.00p 52.50p 54.00p 8376
25/08/2017 52.00p 53.50p 52.00p 53.50p 37527
24/08/2017 52.75p 54.00p 52.50p 54.00p 53188
23/08/2017 52.25p 53.75p 52.25p 53.50p 22146
22/08/2017 52.75p 53.00p 52.50p 53.00p 34691
21/08/2017 52.50p 52.75p 52.50p 52.75p 4722
18/08/2017 52.00p 53.00p 52.00p 53.00p 5289
17/08/2017 51.25p 53.00p 51.25p 52.75p 31533
16/08/2017 52.25p 52.50p 52.25p 52.50p 15802
15/08/2017 52.50p 52.50p 51.75p 52.25p 37144
14/08/2017 52.50p 53.00p 51.50p 52.00p 33508
11/08/2017 51.25p 53.00p 50.50p 51.75p 83150
10/08/2017 52.25p 52.25p 50.75p 51.25p 22644
09/08/2017 50.75p 52.25p 50.75p 52.00p 16614
08/08/2017 51.50p 52.25p 51.50p 51.75p 7717
07/08/2017 52.50p 52.50p 50.50p 50.50p 66991
04/08/2017 52.25p 52.50p 51.50p 52.50p 68136
03/08/2017 51.00p 52.50p 50.25p 52.50p 11398
02/08/2017 52.50p 52.75p 50.75p 52.75p 23267
01/08/2017 52.25p 52.50p 50.50p 51.50p 35159
31/07/2017 51.00p 52.75p 49.25p 51.50p 288633
28/07/2017 56.25p 57.50p 51.25p 51.25p 724751
27/07/2017 57.00p 57.00p 56.00p 56.50p 43786
26/07/2017 55.75p 57.25p 55.75p 56.75p 1154
25/07/2017 55.75p 57.00p 55.50p 56.38p 57086
24/07/2017 53.75p 55.50p 53.75p 55.50p 222513
21/07/2017 52.50p 53.50p 52.50p 53.25p 68558
20/07/2017 52.75p 53.00p 51.25p 51.50p 123702
19/07/2017 52.50p 52.75p 51.50p 52.75p 229816
18/07/2017 52.50p 53.75p 51.75p 52.50p 71551
17/07/2017 51.50p 53.00p 51.50p 52.50p 11147
14/07/2017 52.50p 52.50p 51.50p 51.50p 76428
13/07/2017 50.50p 54.00p 50.50p 52.50p 44444
12/07/2017 51.25p 53.00p 51.25p 53.00p 10235
11/07/2017 51.50p 53.00p 50.50p 53.00p 25082
10/07/2017 52.25p 53.00p 51.50p 52.75p 16949
07/07/2017 51.00p 52.25p 50.00p 52.25p 23308
06/07/2017 52.25p 52.50p 51.50p 52.50p 16733

*Close Price adjusted for both dividends and splits