Alliance Pharma (APH) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
19/09/2016 46.75p 48.00p 46.56p 47.50p 1076358
16/09/2016 47.00p 47.50p 46.75p 47.13p 1199782
15/09/2016 48.00p 49.25p 47.00p 47.00p 730511
14/09/2016 52.50p 53.50p 48.00p 48.37p 1649119
13/09/2016 51.00p 52.41p 51.00p 51.00p 937678
12/09/2016 51.00p 51.00p 49.47p 49.50p 426913
09/09/2016 50.75p 51.63p 49.50p 49.50p 210057
08/09/2016 49.75p 52.00p 49.75p 51.50p 862491
07/09/2016 49.75p 51.00p 48.25p 50.75p 654063
06/09/2016 48.75p 49.25p 48.00p 49.25p 486398
05/09/2016 49.00p 50.06p 49.00p 49.00p 227567
02/09/2016 49.25p 49.81p 48.75p 49.25p 77508
01/09/2016 48.50p 49.18p 48.00p 48.50p 253997
31/08/2016 48.50p 50.50p 48.50p 49.25p 270834
30/08/2016 49.50p 49.75p 48.81p 49.38p 123937
26/08/2016 48.50p 49.34p 48.50p 48.50p 212764
25/08/2016 49.50p 50.40p 49.00p 49.50p 200134
24/08/2016 51.00p 51.00p 48.50p 48.50p 445494
23/08/2016 47.00p 50.75p 47.00p 50.50p 1108270
22/08/2016 46.00p 47.00p 46.00p 46.25p 231713
19/08/2016 48.00p 48.00p 46.00p 46.00p 257957
18/08/2016 48.00p 48.00p 46.25p 46.25p 142444
17/08/2016 46.25p 48.00p 46.25p 46.25p 158692
16/08/2016 48.00p 48.00p 46.25p 46.25p 506306
15/08/2016 46.00p 48.00p 46.00p 47.00p 2208079
12/08/2016 46.00p 47.42p 45.50p 46.75p 853077
11/08/2016 44.50p 47.00p 44.50p 46.00p 551804
10/08/2016 46.00p 46.00p 44.62p 45.00p 136636
09/08/2016 44.50p 45.75p 44.50p 44.50p 640058
08/08/2016 45.75p 45.75p 44.50p 44.50p 600328
05/08/2016 47.00p 47.00p 45.00p 45.75p 413930
04/08/2016 45.50p 46.75p 45.50p 45.50p 414768
03/08/2016 45.25p 46.69p 45.25p 45.75p 486030
02/08/2016 45.25p 46.46p 45.25p 45.75p 292493
01/08/2016 45.75p 47.19p 45.50p 45.50p 821760
29/07/2016 45.25p 46.25p 45.25p 45.75p 519549
28/07/2016 46.00p 46.42p 45.31p 46.25p 727248
27/07/2016 45.50p 46.00p 45.25p 45.25p 604385
26/07/2016 46.25p 46.25p 45.50p 46.25p 899349
25/07/2016 46.00p 46.25p 45.25p 45.25p 1229637
22/07/2016 45.25p 46.00p 45.25p 45.50p 709527
21/07/2016 45.25p 46.25p 45.25p 46.00p 745257
20/07/2016 45.00p 46.00p 45.00p 45.50p 938926
19/07/2016 45.00p 46.00p 44.50p 45.38p 1746311
18/07/2016 44.00p 44.35p 43.00p 43.75p 501542
15/07/2016 43.75p 44.75p 43.00p 43.50p 420745
14/07/2016 43.75p 44.50p 43.75p 44.50p 447208
13/07/2016 44.25p 45.00p 44.00p 44.50p 1039786
12/07/2016 44.00p 45.00p 43.85p 44.75p 818606
11/07/2016 44.00p 45.00p 43.50p 43.75p 494361
08/07/2016 44.00p 44.15p 43.69p 44.00p 35509
07/07/2016 45.00p 45.00p 43.20p 44.00p 324898
06/07/2016 44.00p 44.75p 43.61p 43.75p 626936
05/07/2016 44.00p 45.56p 44.00p 44.00p 423458
04/07/2016 45.00p 46.00p 43.81p 46.00p 402490
01/07/2016 45.00p 45.50p 43.75p 45.00p 260270
30/06/2016 44.00p 45.00p 43.94p 45.00p 818580
29/06/2016 43.25p 44.27p 43.00p 43.50p 869444
28/06/2016 42.50p 44.50p 41.56p 43.25p 3000741
27/06/2016 45.00p 45.75p 40.50p 41.75p 1047223
24/06/2016 41.75p 46.00p 40.63p 45.75p 1499469
23/06/2016 45.75p 46.00p 45.00p 45.50p 338589
22/06/2016 46.00p 46.00p 45.00p 45.50p 1097372
21/06/2016 45.25p 46.00p 45.25p 45.63p 208062
20/06/2016 47.00p 47.00p 45.35p 46.13p 941953
17/06/2016 46.50p 46.50p 45.25p 45.50p 567061
16/06/2016 45.50p 46.50p 45.50p 46.00p 290408
15/06/2016 46.50p 47.50p 45.82p 46.00p 447494
14/06/2016 47.25p 47.50p 45.88p 45.88p 369299
13/06/2016 49.50p 49.50p 46.56p 47.00p 413632
10/06/2016 49.00p 49.50p 48.00p 48.50p 776464
09/06/2016 49.25p 49.50p 47.50p 48.75p 134077
08/06/2016 49.00p 49.00p 48.12p 49.00p 746652
07/06/2016 47.25p 48.90p 47.25p 47.50p 343061
06/06/2016 49.00p 49.50p 47.55p 48.25p 980933
03/06/2016 48.00p 48.00p 47.50p 47.75p 969556
02/06/2016 48.25p 48.50p 47.05p 47.87p 410897
01/06/2016 47.25p 47.31p 46.75p 47.25p 256478
31/05/2016 46.50p 48.25p 46.50p 46.50p 205074
27/05/2016 48.25p 48.25p 46.94p 47.38p 347038
26/05/2016 48.25p 48.50p 47.00p 47.50p 548445
25/05/2016 46.00p 48.25p 46.00p 47.00p 722428
24/05/2016 47.75p 47.75p 46.63p 47.13p 275236
23/05/2016 46.75p 46.85p 46.19p 46.50p 512162
20/05/2016 45.75p 47.03p 45.70p 45.88p 1297849
19/05/2016 45.50p 46.00p 44.87p 45.75p 350116
18/05/2016 45.00p 46.00p 44.62p 45.63p 316441
17/05/2016 45.25p 45.29p 44.50p 45.00p 480631
16/05/2016 44.50p 45.42p 44.33p 44.87p 643052
13/05/2016 42.75p 46.00p 42.75p 44.75p 315770
12/05/2016 42.75p 44.75p 42.74p 44.13p 864683
11/05/2016 44.25p 44.75p 42.50p 42.75p 294886
10/05/2016 44.25p 44.31p 43.50p 43.75p 906726
09/05/2016 43.75p 43.75p 43.19p 43.50p 373758
06/05/2016 43.75p 43.75p 43.00p 43.00p 129042
05/05/2016 44.00p 44.00p 43.00p 43.00p 218923
04/05/2016 44.25p 44.50p 43.30p 43.50p 704946
03/05/2016 45.75p 46.50p 44.25p 44.87p 719348
29/04/2016 45.50p 45.90p 44.25p 45.00p 2256367
28/04/2016 46.25p 46.75p 45.00p 45.00p 456918
27/04/2016 47.25p 47.25p 46.00p 46.00p 152002
26/04/2016 47.00p 47.25p 46.25p 47.25p 422074
25/04/2016 47.75p 47.75p 46.20p 46.50p 583442
22/04/2016 47.38p 47.75p 46.50p 46.88p 332456
21/04/2016 46.25p 48.00p 46.25p 46.75p 1717197
20/04/2016 47.75p 48.50p 46.00p 46.00p 146493
19/04/2016 47.50p 48.00p 46.50p 46.50p 387769
18/04/2016 46.75p 47.38p 46.50p 46.50p 237157
15/04/2016 47.75p 47.75p 46.50p 47.00p 588982
14/04/2016 47.25p 47.30p 46.75p 46.88p 56487
13/04/2016 47.50p 47.50p 46.25p 46.25p 273789
12/04/2016 47.50p 47.75p 46.75p 47.50p 718353
11/04/2016 46.25p 48.00p 46.25p 47.00p 136718
08/04/2016 49.00p 49.00p 46.00p 46.00p 653703
07/04/2016 50.75p 51.02p 46.00p 48.00p 1048524
06/04/2016 50.50p 51.00p 49.88p 50.75p 936046
05/04/2016 52.00p 52.33p 49.00p 49.50p 466253
04/04/2016 53.00p 53.63p 52.50p 52.50p 263232
01/04/2016 54.00p 54.50p 52.60p 53.00p 292954
31/03/2016 52.75p 53.35p 52.00p 52.00p 476877
30/03/2016 52.25p 53.55p 51.50p 52.00p 167449
29/03/2016 52.25p 54.00p 52.00p 52.00p 216822
24/03/2016 53.75p 54.00p 53.00p 53.00p 392955
23/03/2016 52.00p 53.42p 52.00p 53.25p 90590
22/03/2016 51.25p 52.90p 50.85p 51.50p 421826
21/03/2016 54.00p 55.41p 51.00p 51.00p 558706
18/03/2016 53.00p 55.00p 51.31p 55.00p 678661
17/03/2016 50.00p 53.00p 49.99p 52.25p 1274731
16/03/2016 49.50p 49.75p 47.50p 49.38p 117612
15/03/2016 48.75p 49.00p 48.50p 48.50p 52211
14/03/2016 48.50p 49.50p 48.50p 48.50p 205269
11/03/2016 48.37p 48.99p 47.50p 48.37p 240940
10/03/2016 48.00p 49.26p 48.00p 48.37p 176331
09/03/2016 47.50p 48.25p 47.50p 48.00p 230499
08/03/2016 47.50p 47.50p 47.05p 47.50p 2083157
07/03/2016 47.50p 48.01p 47.05p 47.50p 847475
04/03/2016 47.50p 48.01p 46.50p 47.50p 701868
03/03/2016 47.50p 48.01p 47.00p 47.00p 198744
02/03/2016 47.75p 48.51p 47.00p 47.50p 153249
01/03/2016 48.00p 48.51p 47.50p 47.75p 63819
29/02/2016 48.25p 49.01p 47.50p 48.00p 122521
26/02/2016 48.63p 49.00p 47.50p 48.25p 152828
25/02/2016 48.63p 48.63p 48.25p 48.63p 45830
24/02/2016 48.63p 49.01p 48.25p 48.63p 108353
23/02/2016 48.63p 49.01p 48.25p 48.63p 605162
22/02/2016 48.63p 48.75p 48.00p 48.63p 1298247
19/02/2016 48.88p 49.00p 48.00p 48.88p 176202
18/02/2016 48.88p 49.26p 48.50p 48.88p 42552
17/02/2016 48.88p 49.00p 48.25p 48.88p 391167
16/02/2016 48.50p 48.90p 48.00p 48.88p 387558
15/02/2016 48.50p 48.85p 47.93p 48.50p 90623
12/02/2016 48.50p 49.01p 48.12p 48.50p 69750
11/02/2016 48.63p 49.00p 47.71p 48.50p 246816
10/02/2016 48.75p 49.50p 48.30p 48.88p 83946
09/02/2016 50.00p 50.00p 49.25p 49.25p 158247
08/02/2016 50.00p 50.00p 49.50p 50.00p 1282468
05/02/2016 50.00p 50.50p 49.50p 50.00p 388536
04/02/2016 50.00p 50.50p 49.50p 50.00p 741637
03/02/2016 50.00p 50.50p 49.50p 50.00p 1147199
02/02/2016 50.00p 50.25p 49.50p 50.00p 773143
01/02/2016 49.75p 50.50p 49.50p 50.00p 868126
29/01/2016 48.88p 50.50p 48.50p 49.75p 1204858
28/01/2016 47.87p 49.75p 47.87p 48.88p 4391397
27/01/2016 47.75p 48.50p 47.00p 47.87p 855304
26/01/2016 48.00p 48.00p 47.15p 47.87p 66423
25/01/2016 48.00p 48.00p 47.30p 48.00p 260218
22/01/2016 47.75p 48.50p 47.50p 48.00p 229141
21/01/2016 49.00p 49.50p 47.00p 47.75p 718437
20/01/2016 49.50p 50.48p 48.50p 49.00p 3389481
19/01/2016 48.50p 50.48p 48.50p 49.50p 1132448
18/01/2016 49.50p 49.75p 48.00p 48.25p 848656
15/01/2016 47.50p 49.90p 47.50p 49.50p 2733315
14/01/2016 47.50p 48.50p 47.50p 47.50p 958060
13/01/2016 47.25p 48.37p 46.00p 47.50p 783585
12/01/2016 46.50p 48.00p 46.00p 47.25p 718904
11/01/2016 45.50p 47.00p 45.00p 46.50p 2347101
08/01/2016 45.12p 46.00p 44.96p 45.50p 1277143
07/01/2016 44.75p 45.40p 44.10p 45.12p 436181
06/01/2016 44.00p 45.00p 43.25p 44.75p 338300
05/01/2016 42.88p 44.34p 42.50p 44.00p 2412104
04/01/2016 43.00p 43.25p 42.00p 42.88p 296682
31/12/2015 43.75p 43.84p 42.50p 43.00p 79386
30/12/2015 43.75p 44.25p 43.25p 43.75p 358228
29/12/2015 43.75p 44.50p 43.08p 43.75p 67132
24/12/2015 43.25p 44.50p 43.06p 43.75p 152845
23/12/2015 43.75p 44.50p 43.25p 43.75p 519760
22/12/2015 44.00p 44.50p 43.50p 43.75p 192082
21/12/2015 44.00p 44.40p 43.56p 44.00p 246739
18/12/2015 45.00p 45.00p 43.50p 44.25p 2086073
17/12/2015 45.25p 45.30p 44.50p 45.00p 378763
16/12/2015 46.50p 46.50p 45.00p 45.25p 228014
15/12/2015 47.25p 48.00p 46.00p 46.50p 613739
14/12/2015 48.00p 48.50p 46.50p 47.25p 122286
11/12/2015 48.50p 48.50p 47.50p 48.00p 153453
10/12/2015 48.50p 48.69p 48.00p 48.50p 267007
09/12/2015 47.50p 49.00p 47.50p 48.50p 1671080
08/12/2015 46.50p 47.89p 46.50p 47.50p 286593
07/12/2015 46.75p 46.95p 46.00p 46.50p 463719
04/12/2015 49.75p 50.50p 41.00p 46.75p 1424837
03/12/2015 49.50p 51.00p 49.00p 49.75p 133043

*Close Price adjusted for both dividends and splits