Alliance Pharma (APH) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
05/07/2017 51.00p 52.50p 50.50p 51.75p 31669
04/07/2017 51.50p 51.50p 50.00p 50.88p 13912
03/07/2017 50.75p 52.50p 50.75p 51.75p 13559
30/06/2017 51.50p 51.50p 51.50p 51.50p 6702
29/06/2017 51.00p 51.50p 51.00p 51.38p 7869
28/06/2017 51.00p 53.00p 51.00p 51.63p 66225
27/06/2017 50.75p 51.25p 50.75p 51.25p 65513
26/06/2017 50.50p 52.00p 50.50p 51.25p 56252
23/06/2017 51.00p 52.00p 50.25p 50.50p 147908
22/06/2017 51.25p 51.25p 51.25p 51.25p 6098
21/06/2017 53.75p 53.75p 51.50p 52.50p 75290
20/06/2017 52.00p 53.25p 51.50p 53.25p 5090
19/06/2017 52.00p 54.00p 51.25p 52.00p 40925
16/06/2017 52.00p 52.75p 50.69p 52.00p 291945
15/06/2017 52.25p 52.25p 50.50p 50.50p 249257
14/06/2017 50.50p 53.00p 50.26p 52.00p 4663133
13/06/2017 49.50p 52.00p 49.50p 50.50p 357186
12/06/2017 50.00p 52.00p 49.15p 52.00p 668151
09/06/2017 52.00p 52.06p 50.12p 52.00p 547940
08/06/2017 51.50p 52.75p 51.31p 52.50p 376284
07/06/2017 52.75p 53.22p 51.00p 51.50p 229237
06/06/2017 53.25p 54.75p 52.50p 52.50p 255901
05/06/2017 54.25p 55.75p 53.75p 53.75p 390255
02/06/2017 54.00p 56.00p 51.46p 54.75p 571093
01/06/2017 53.50p 54.09p 51.81p 53.50p 821288
31/05/2017 53.00p 54.00p 51.00p 51.50p 647867
30/05/2017 53.25p 54.00p 53.00p 53.25p 665941
26/05/2017 51.00p 53.50p 51.00p 53.25p 503446
25/05/2017 50.00p 52.75p 49.50p 51.25p 1147696
24/05/2017 49.00p 50.00p 48.25p 48.75p 1511059
23/05/2017 47.50p 49.00p 47.25p 49.00p 32224112
22/05/2017 49.00p 49.00p 47.00p 47.50p 316372
19/05/2017 48.75p 48.75p 48.00p 48.50p 362287
18/05/2017 48.75p 49.05p 48.00p 48.00p 301165
17/05/2017 49.00p 49.00p 48.66p 48.75p 93734
16/05/2017 49.00p 49.13p 48.25p 49.00p 472744
15/05/2017 49.00p 49.00p 47.25p 49.00p 495005
12/05/2017 47.25p 49.00p 47.25p 48.50p 2067818
11/05/2017 47.75p 48.92p 47.75p 48.50p 183636
10/05/2017 49.00p 49.01p 48.25p 49.00p 278336
09/05/2017 48.25p 49.01p 48.25p 49.00p 1782783
08/05/2017 49.00p 49.00p 48.50p 48.75p 929371
05/05/2017 48.00p 49.25p 47.50p 48.50p 441238
04/05/2017 49.00p 49.00p 47.50p 48.50p 255352
03/05/2017 49.00p 49.00p 47.50p 49.00p 1537922
02/05/2017 48.50p 48.50p 47.61p 48.25p 3267068
28/04/2017 47.75p 47.95p 47.00p 47.50p 2699021
27/04/2017 47.50p 48.00p 47.00p 48.00p 1181429
26/04/2017 49.50p 49.60p 47.25p 47.50p 3581471
25/04/2017 48.50p 49.50p 48.00p 49.25p 219650
24/04/2017 50.00p 50.50p 48.50p 49.50p 613220
21/04/2017 50.50p 50.75p 49.00p 49.00p 921352
20/04/2017 47.50p 50.00p 47.50p 49.00p 21750720
19/04/2017 47.00p 50.00p 47.00p 48.25p 437843
18/04/2017 47.50p 48.88p 47.10p 48.75p 598012
13/04/2017 49.00p 49.00p 47.25p 47.25p 468448
12/04/2017 48.25p 50.25p 47.25p 47.25p 526417
11/04/2017 50.25p 50.25p 48.25p 49.00p 285145
10/04/2017 50.25p 50.25p 48.50p 49.00p 376498
07/04/2017 48.50p 50.20p 48.50p 49.75p 2753617
06/04/2017 50.00p 50.00p 48.25p 49.75p 403824
05/04/2017 48.00p 50.17p 48.00p 48.25p 803060
04/04/2017 50.00p 50.75p 49.00p 49.50p 572229
03/04/2017 49.00p 50.00p 48.00p 48.75p 5825280
31/03/2017 50.50p 50.50p 48.25p 48.50p 766848
30/03/2017 48.25p 50.00p 47.50p 50.00p 1567174
29/03/2017 48.00p 48.94p 46.80p 47.38p 863560
28/03/2017 48.00p 49.00p 46.50p 47.75p 425562
27/03/2017 46.25p 47.00p 46.00p 46.50p 584019
24/03/2017 48.00p 48.50p 46.09p 46.88p 285559
23/03/2017 48.50p 50.00p 47.00p 47.25p 522141
22/03/2017 47.25p 48.00p 47.19p 47.50p 201652
21/03/2017 49.25p 49.60p 47.31p 47.75p 368818
20/03/2017 48.25p 48.33p 46.50p 47.00p 569230
17/03/2017 49.00p 49.00p 47.00p 48.25p 238608
16/03/2017 49.00p 49.67p 45.00p 49.00p 5760993
15/03/2017 49.00p 49.00p 47.25p 48.12p 338837
14/03/2017 48.00p 49.00p 47.69p 48.12p 373095
13/03/2017 50.00p 50.00p 48.35p 48.37p 195699
10/03/2017 49.00p 49.50p 48.15p 48.75p 829021
09/03/2017 48.00p 49.20p 48.00p 48.50p 527101
08/03/2017 47.00p 48.73p 47.00p 47.50p 627189
07/03/2017 48.75p 48.75p 47.00p 47.00p 203488
06/03/2017 48.75p 48.75p 47.06p 47.87p 137408
03/03/2017 48.00p 49.00p 47.28p 47.87p 396919
02/03/2017 46.00p 47.97p 46.00p 46.75p 173878
01/03/2017 45.50p 47.71p 45.50p 46.75p 330772
28/02/2017 44.75p 47.50p 44.75p 46.50p 369235
27/02/2017 48.00p 48.75p 44.75p 45.12p 618959
24/02/2017 48.75p 49.00p 48.00p 48.50p 217944
23/02/2017 49.25p 50.50p 48.75p 49.00p 268836
22/02/2017 49.00p 49.70p 48.75p 49.13p 181337
21/02/2017 49.75p 50.00p 48.31p 49.75p 287312
20/02/2017 50.25p 50.50p 48.06p 49.00p 141317
17/02/2017 50.00p 50.15p 48.00p 48.25p 723659
16/02/2017 49.00p 50.00p 48.75p 49.13p 97304
15/02/2017 49.75p 50.59p 48.75p 49.25p 609520
14/02/2017 49.43p 49.64p 48.75p 49.38p 240222
13/02/2017 50.00p 50.23p 49.00p 49.00p 183890
10/02/2017 49.25p 50.50p 48.75p 48.75p 255318
09/02/2017 49.00p 50.50p 49.00p 49.63p 183321
08/02/2017 50.00p 50.00p 49.25p 49.25p 234492
07/02/2017 50.00p 50.50p 49.00p 49.50p 652403
06/02/2017 50.75p 50.75p 49.00p 49.50p 502804
03/02/2017 50.25p 50.50p 49.55p 49.75p 707581
02/02/2017 49.25p 50.00p 49.00p 49.75p 132305
01/02/2017 50.25p 50.50p 49.38p 49.38p 234002
31/01/2017 49.50p 51.00p 49.00p 50.00p 2586884
30/01/2017 48.25p 49.52p 48.25p 49.50p 609096
27/01/2017 48.14p 48.44p 48.14p 48.25p 40476
26/01/2017 47.75p 48.93p 47.75p 48.12p 258136
25/01/2017 47.50p 49.00p 46.75p 47.75p 266648
24/01/2017 47.00p 49.19p 46.75p 48.63p 317684
23/01/2017 46.25p 48.96p 46.25p 48.63p 529444
20/01/2017 47.00p 48.23p 46.85p 47.25p 488211
19/01/2017 47.75p 48.00p 46.75p 47.00p 412725
18/01/2017 46.25p 47.97p 46.25p 47.00p 508280
17/01/2017 47.50p 48.48p 46.25p 46.75p 734643
16/01/2017 47.50p 49.00p 47.00p 47.00p 459484
13/01/2017 47.75p 48.68p 47.25p 47.25p 97217
12/01/2017 47.75p 49.50p 47.08p 48.37p 635879
11/01/2017 47.75p 49.00p 47.00p 48.12p 397819
10/01/2017 47.25p 48.50p 47.13p 48.50p 2557681
09/01/2017 46.50p 48.64p 46.50p 47.75p 496643
06/01/2017 47.50p 48.00p 47.00p 47.38p 791198
05/01/2017 46.50p 47.50p 46.50p 47.25p 894026
04/01/2017 45.75p 47.24p 45.56p 47.00p 558264
03/01/2017 47.75p 49.00p 45.25p 45.50p 512869
30/12/2016 48.00p 48.00p 47.00p 47.38p 140469
29/12/2016 48.50p 49.06p 47.00p 47.62p 296241
28/12/2016 47.25p 48.75p 47.25p 48.12p 202315
23/12/2016 47.00p 48.45p 41.78p 47.00p 43896
22/12/2016 48.50p 49.25p 47.25p 48.50p 2408000
21/12/2016 48.00p 49.50p 47.25p 49.00p 552098
20/12/2016 47.75p 47.87p 47.00p 47.50p 556291
19/12/2016 46.50p 47.75p 46.50p 47.25p 207351
16/12/2016 46.00p 48.00p 45.25p 47.25p 609909
15/12/2016 46.25p 46.38p 45.00p 46.38p 174246
14/12/2016 44.75p 46.45p 44.75p 46.13p 240184
13/12/2016 44.75p 46.45p 44.75p 46.00p 368059
12/12/2016 45.25p 46.75p 44.25p 46.25p 500264
09/12/2016 44.25p 45.00p 44.00p 44.50p 850241
08/12/2016 44.25p 45.10p 44.00p 44.00p 1079157
07/12/2016 44.50p 45.50p 44.50p 44.75p 399026
06/12/2016 44.75p 46.25p 44.50p 44.50p 1568488
05/12/2016 44.25p 45.50p 44.25p 44.75p 472694
02/12/2016 44.50p 45.09p 44.25p 44.25p 234313
01/12/2016 44.75p 45.28p 44.25p 44.25p 396995
30/11/2016 44.75p 45.12p 44.50p 44.75p 1557114
29/11/2016 44.75p 45.50p 44.75p 44.75p 237637
28/11/2016 45.25p 45.40p 44.75p 44.75p 751042
25/11/2016 45.00p 45.47p 44.62p 45.00p 1196322
24/11/2016 45.25p 45.95p 44.77p 45.00p 359977
23/11/2016 44.75p 45.39p 44.75p 44.75p 681935
22/11/2016 45.00p 45.46p 44.50p 44.75p 1832684
21/11/2016 44.50p 45.25p 43.94p 44.87p 193055
18/11/2016 45.50p 45.50p 44.50p 44.87p 132591
17/11/2016 44.00p 45.37p 43.50p 44.75p 236941
16/11/2016 45.00p 45.25p 44.25p 44.25p 255543
15/11/2016 45.00p 45.83p 44.62p 44.75p 363664
14/11/2016 46.00p 46.00p 45.00p 45.50p 813485
11/11/2016 44.00p 45.75p 44.00p 45.75p 245619
10/11/2016 43.25p 44.83p 43.25p 44.50p 348957
09/11/2016 41.50p 44.50p 41.33p 43.75p 801895
08/11/2016 44.00p 44.62p 43.50p 43.75p 495643
07/11/2016 44.75p 45.61p 44.00p 44.00p 192367
04/11/2016 45.75p 46.08p 44.75p 44.75p 737490
03/11/2016 46.00p 46.50p 46.00p 46.00p 168291
02/11/2016 45.75p 46.81p 45.75p 46.50p 180446
01/11/2016 46.75p 47.00p 44.37p 46.00p 485945
31/10/2016 47.00p 47.70p 45.25p 45.25p 450095
28/10/2016 48.75p 48.75p 47.00p 47.50p 185804
27/10/2016 47.50p 47.51p 45.90p 47.50p 1654702
26/10/2016 45.75p 47.00p 45.75p 47.00p 286986
25/10/2016 47.00p 47.00p 46.00p 46.00p 218186
24/10/2016 47.00p 47.50p 46.00p 47.25p 600820
21/10/2016 46.50p 47.25p 45.75p 46.25p 993965
20/10/2016 45.75p 47.50p 45.75p 47.50p 651629
19/10/2016 45.50p 47.25p 45.50p 46.50p 449828
18/10/2016 46.00p 47.28p 45.44p 47.25p 352790
17/10/2016 46.00p 47.75p 46.00p 46.25p 634489
14/10/2016 48.00p 48.00p 46.44p 47.00p 160072
13/10/2016 49.00p 49.00p 46.50p 47.00p 198624
12/10/2016 47.00p 48.75p 47.00p 47.25p 498421
11/10/2016 49.00p 49.00p 47.25p 47.75p 288984
10/10/2016 47.00p 48.50p 47.00p 47.75p 273288
07/10/2016 49.00p 49.00p 47.00p 47.00p 562568
06/10/2016 47.25p 47.88p 47.00p 47.00p 1678647
05/10/2016 49.50p 49.50p 47.35p 47.75p 244230
04/10/2016 49.50p 49.50p 47.50p 48.25p 1975682
03/10/2016 47.00p 49.00p 47.00p 47.50p 693887
30/09/2016 47.50p 48.50p 47.25p 47.25p 678718
29/09/2016 47.00p 49.25p 47.00p 48.00p 227272
28/09/2016 46.50p 48.25p 46.50p 48.12p 519144
27/09/2016 47.00p 48.69p 46.50p 47.50p 504113
26/09/2016 46.25p 48.46p 46.00p 48.00p 1113297
23/09/2016 45.25p 47.25p 43.58p 47.25p 959990
22/09/2016 46.25p 46.97p 45.25p 46.00p 415634
21/09/2016 46.75p 47.25p 46.00p 46.25p 330174
20/09/2016 47.00p 47.75p 46.50p 46.75p 997175

*Close Price adjusted for both dividends and splits