Alliance Pharma (APH) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
19/06/2015 38.25p 38.39p 38.12p 38.25p 476165
18/06/2015 39.25p 39.25p 38.15p 38.25p 180540
17/06/2015 39.25p 40.00p 38.50p 39.38p 126636
16/06/2015 39.00p 39.65p 38.61p 39.25p 176145
15/06/2015 39.00p 39.50p 38.61p 39.00p 58100
12/06/2015 39.00p 39.24p 39.00p 39.00p 53859
11/06/2015 39.25p 39.50p 38.50p 39.00p 55094
10/06/2015 39.50p 39.99p 38.25p 39.25p 153167
09/06/2015 39.50p 39.99p 39.20p 39.50p 23754
08/06/2015 39.50p 40.00p 39.00p 39.50p 45971
05/06/2015 39.50p 39.97p 39.00p 39.50p 57212
04/06/2015 39.50p 40.00p 39.30p 39.50p 93019
03/06/2015 39.75p 40.12p 39.00p 39.50p 72118
02/06/2015 40.50p 40.50p 39.39p 40.00p 177188
01/06/2015 41.00p 41.00p 40.15p 40.50p 121180
29/05/2015 41.25p 42.00p 40.88p 41.00p 122278
28/05/2015 41.50p 42.00p 41.10p 41.25p 66760
27/05/2015 43.75p 44.00p 41.30p 41.50p 187114
26/05/2015 43.50p 44.62p 43.50p 43.75p 167108
22/05/2015 42.75p 44.00p 42.50p 43.50p 163099
21/05/2015 43.50p 43.65p 42.00p 42.75p 52688
20/05/2015 44.25p 45.00p 43.50p 43.50p 153351
19/05/2015 44.25p 45.00p 43.88p 44.25p 71035
18/05/2015 44.25p 45.00p 43.88p 44.25p 71729
15/05/2015 42.50p 45.00p 42.50p 44.25p 399124
14/05/2015 42.25p 43.00p 42.12p 42.25p 47771
13/05/2015 42.25p 43.00p 42.00p 42.25p 190215
12/05/2015 42.25p 43.00p 42.25p 42.25p 6771
11/05/2015 42.25p 43.00p 41.50p 42.25p 53926
08/05/2015 41.50p 42.98p 41.00p 42.25p 59848
07/05/2015 41.50p 42.00p 40.88p 41.50p 9449
06/05/2015 41.00p 41.60p 40.79p 41.50p 264827
05/05/2015 42.75p 42.75p 40.00p 41.00p 171188
01/05/2015 43.00p 43.30p 41.50p 43.00p 168646
30/04/2015 43.00p 43.18p 42.25p 43.00p 30876
29/04/2015 42.50p 43.50p 42.07p 43.00p 100896
28/04/2015 43.50p 43.70p 41.30p 42.50p 700031
27/04/2015 43.50p 43.88p 43.00p 43.50p 69356
24/04/2015 41.75p 44.00p 41.69p 43.50p 295274
23/04/2015 41.50p 42.50p 41.50p 41.75p 72102
22/04/2015 41.00p 42.08p 41.00p 41.50p 166268
21/04/2015 41.00p 42.00p 41.00p 41.25p 20850
20/04/2015 39.75p 42.20p 39.75p 41.00p 275494
17/04/2015 39.00p 40.50p 39.00p 39.25p 40607
16/04/2015 38.75p 40.00p 38.75p 39.00p 180722
15/04/2015 39.00p 39.50p 38.75p 38.75p 56812
14/04/2015 39.00p 39.75p 38.78p 39.00p 31169
13/04/2015 39.75p 40.27p 38.75p 39.00p 117988
10/04/2015 39.75p 40.50p 39.00p 39.75p 229353
09/04/2015 39.00p 40.50p 38.50p 39.75p 237695
08/04/2015 38.00p 39.25p 38.00p 39.00p 59697
07/04/2015 37.75p 38.75p 37.26p 38.00p 177122
02/04/2015 37.38p 38.51p 36.99p 37.75p 136784
01/04/2015 36.88p 37.56p 36.63p 37.38p 477401
31/03/2015 36.63p 37.25p 36.50p 36.88p 432276
30/03/2015 36.50p 37.00p 36.15p 36.63p 120326
27/03/2015 35.00p 36.99p 35.00p 36.50p 324249
26/03/2015 34.38p 35.50p 34.38p 35.00p 105078
25/03/2015 34.63p 35.50p 33.97p 34.38p 229144
24/03/2015 34.13p 35.00p 33.94p 34.75p 331063
23/03/2015 34.13p 34.50p 33.90p 34.13p 71007
20/03/2015 35.12p 35.12p 33.75p 34.13p 208620
19/03/2015 35.25p 35.50p 35.12p 35.12p 66050
18/03/2015 35.25p 36.25p 35.25p 35.25p 85358
17/03/2015 35.87p 35.90p 35.01p 35.50p 26817
16/03/2015 36.25p 36.25p 35.50p 35.87p 96723
13/03/2015 36.25p 36.25p 36.00p 36.25p 26708
12/03/2015 36.25p 36.50p 36.00p 36.25p 159528
11/03/2015 36.25p 36.40p 36.00p 36.25p 141653
10/03/2015 37.25p 37.25p 36.10p 36.25p 132980
09/03/2015 38.00p 38.00p 37.00p 37.25p 288844
06/03/2015 38.25p 38.50p 37.50p 38.00p 126037
05/03/2015 38.12p 38.50p 37.23p 38.25p 338281
04/03/2015 38.00p 38.25p 37.50p 38.12p 294644
03/03/2015 37.88p 38.75p 37.50p 38.00p 211867
02/03/2015 37.38p 38.25p 37.35p 37.88p 128082
27/02/2015 35.87p 38.25p 35.87p 37.38p 728908
26/02/2015 35.87p 36.25p 35.87p 35.87p 139339
25/02/2015 35.87p 36.50p 35.75p 35.87p 254059
24/02/2015 35.75p 36.25p 35.75p 35.87p 107905
23/02/2015 35.62p 36.00p 35.29p 35.75p 258026
20/02/2015 35.25p 36.00p 35.25p 35.62p 116897
19/02/2015 35.50p 36.00p 34.75p 35.25p 584200
18/02/2015 34.00p 35.65p 34.00p 35.50p 280846
17/02/2015 33.88p 34.25p 33.78p 34.00p 247858
16/02/2015 33.88p 34.25p 33.75p 33.88p 45854
13/02/2015 33.88p 34.25p 33.75p 33.88p 44871
12/02/2015 33.88p 34.25p 33.72p 33.88p 234429
11/02/2015 34.00p 34.19p 33.88p 33.88p 2027
10/02/2015 33.75p 34.00p 33.50p 34.00p 297476
09/02/2015 33.88p 34.17p 33.63p 33.88p 73740
06/02/2015 33.88p 34.17p 33.54p 33.88p 24333
05/02/2015 33.88p 34.09p 33.50p 33.88p 58030
04/02/2015 33.88p 34.25p 33.50p 33.88p 208950
03/02/2015 34.00p 34.50p 33.61p 33.88p 25036
02/02/2015 33.75p 34.61p 33.25p 34.25p 209384
30/01/2015 33.88p 34.25p 33.25p 33.75p 75294
29/01/2015 34.00p 34.06p 33.88p 33.88p 16725
28/01/2015 34.00p 34.13p 33.50p 34.00p 130578
27/01/2015 34.00p 34.20p 33.50p 34.00p 42659
26/01/2015 34.00p 34.50p 33.50p 34.00p 44140
23/01/2015 34.63p 34.63p 33.86p 34.25p 66922
22/01/2015 35.25p 35.44p 34.25p 34.63p 246263
21/01/2015 35.87p 36.20p 35.00p 35.25p 200608
20/01/2015 36.75p 36.75p 35.50p 35.87p 99433
19/01/2015 37.00p 37.00p 36.25p 36.75p 76201
16/01/2015 36.75p 37.05p 36.00p 36.75p 65737
15/01/2015 36.75p 37.25p 36.53p 36.75p 53537
14/01/2015 36.75p 37.05p 36.75p 36.75p 153440
13/01/2015 37.25p 37.45p 36.35p 36.75p 325810
12/01/2015 37.00p 37.50p 36.90p 37.25p 56201
09/01/2015 37.00p 37.45p 36.90p 37.00p 74502
08/01/2015 36.25p 37.00p 36.23p 37.00p 83453
07/01/2015 36.25p 36.50p 36.20p 36.25p 94180
06/01/2015 36.38p 36.50p 35.83p 36.25p 81917
05/01/2015 37.00p 37.50p 36.00p 36.38p 287546
02/01/2015 36.50p 37.50p 36.00p 37.00p 103838
31/12/2014 35.37p 37.00p 35.37p 36.50p 67553
30/12/2014 34.75p 35.50p 34.75p 35.37p 119364
29/12/2014 34.75p 35.00p 34.75p 34.75p 55875
24/12/2014 34.75p 35.00p 34.75p 34.75p 43727
23/12/2014 34.50p 35.50p 34.38p 34.75p 33396
22/12/2014 34.50p 35.00p 34.25p 34.50p 59203
19/12/2014 34.63p 35.00p 34.00p 34.50p 138072
18/12/2014 34.25p 35.00p 34.25p 34.63p 104181
17/12/2014 34.13p 34.75p 34.13p 34.25p 18294
16/12/2014 33.63p 34.50p 33.63p 34.13p 171349
15/12/2014 32.88p 33.75p 32.88p 33.25p 69425
12/12/2014 32.75p 33.00p 32.00p 32.75p 117407
11/12/2014 32.62p 33.00p 32.60p 32.75p 203401
10/12/2014 32.62p 33.00p 32.25p 32.62p 84783
09/12/2014 32.62p 33.00p 32.58p 32.62p 51212
08/12/2014 32.50p 33.25p 32.39p 32.62p 128290
05/12/2014 32.50p 33.00p 32.37p 32.50p 52895
04/12/2014 32.25p 33.43p 32.00p 32.50p 170005
03/12/2014 32.25p 32.70p 32.00p 32.25p 44008
02/12/2014 32.25p 32.70p 32.00p 32.25p 19914
01/12/2014 32.25p 32.25p 32.00p 32.25p 4500
28/11/2014 31.87p 32.75p 31.79p 32.25p 116581
27/11/2014 32.00p 32.25p 31.75p 31.87p 212688
26/11/2014 32.00p 32.25p 31.94p 32.00p 5137
25/11/2014 31.87p 32.50p 31.87p 32.00p 56099
24/11/2014 32.00p 32.25p 31.87p 31.87p 73509
21/11/2014 32.00p 32.25p 31.90p 32.00p 83374
20/11/2014 32.00p 32.25p 32.00p 32.00p 15109
19/11/2014 31.87p 32.25p 31.70p 32.00p 256289
18/11/2014 31.87p 32.25p 31.87p 31.87p 34375
17/11/2014 31.87p 32.25p 31.75p 31.87p 51402
14/11/2014 31.87p 32.25p 31.87p 31.87p 7000
13/11/2014 31.87p 32.25p 31.75p 31.87p 123269
12/11/2014 31.87p 32.25p 31.87p 31.87p 64634
11/11/2014 32.00p 32.35p 31.65p 31.87p 55681
10/11/2014 32.37p 32.64p 31.88p 32.00p 81857
07/11/2014 32.37p 32.64p 32.00p 32.37p 24426
06/11/2014 32.37p 32.64p 32.37p 32.37p 48977
05/11/2014 32.37p 32.64p 32.00p 32.37p 250207
04/11/2014 32.37p 32.75p 32.37p 32.37p 26124
03/11/2014 32.37p 32.64p 32.27p 32.37p 19919
31/10/2014 32.37p 32.64p 32.25p 32.37p 37419
30/10/2014 32.37p 32.75p 32.00p 32.37p 309425
29/10/2014 32.37p 32.75p 32.37p 32.37p 723
28/10/2014 32.37p 32.75p 32.37p 32.37p 114450
27/10/2014 32.25p 32.75p 32.15p 32.37p 60420
24/10/2014 32.25p 32.60p 32.00p 32.25p 12599
23/10/2014 32.25p 32.60p 32.00p 32.25p 4829
22/10/2014 32.25p 32.75p 32.25p 32.25p 69469
21/10/2014 32.25p 32.75p 31.75p 32.25p 151803
20/10/2014 32.25p 32.59p 31.75p 32.25p 26094
17/10/2014 32.25p 32.60p 31.75p 32.25p 79338
16/10/2014 32.50p 32.50p 32.00p 32.25p 9236
15/10/2014 32.50p 32.79p 32.00p 32.50p 254666
14/10/2014 32.75p 32.75p 32.25p 32.50p 23205
13/10/2014 33.00p 33.00p 32.50p 32.75p 1274477
10/10/2014 32.88p 33.25p 32.65p 33.00p 134494
09/10/2014 33.00p 33.35p 32.50p 32.88p 91046
08/10/2014 33.00p 33.00p 32.62p 33.00p 1774676
07/10/2014 33.00p 33.40p 32.65p 33.00p 92098
06/10/2014 33.00p 33.34p 32.55p 33.00p 18852
03/10/2014 33.00p 33.40p 32.55p 33.00p 37353
02/10/2014 33.00p 33.50p 33.00p 33.00p 75700
01/10/2014 33.00p 33.39p 33.00p 33.00p 3290
30/09/2014 32.88p 33.25p 32.69p 33.00p 412115
29/09/2014 32.88p 33.15p 32.25p 32.88p 9671
26/09/2014 32.88p 33.15p 32.69p 32.88p 21183
25/09/2014 32.88p 33.25p 32.69p 32.88p 102496
24/09/2014 32.88p 33.17p 32.88p 32.88p 1250
23/09/2014 32.88p 33.25p 32.55p 32.88p 92181
22/09/2014 32.88p 33.25p 32.55p 32.88p 39150
19/09/2014 32.88p 33.25p 32.55p 32.88p 87614
18/09/2014 32.75p 33.25p 32.25p 32.88p 98477
17/09/2014 32.75p 33.25p 32.25p 32.75p 33345
16/09/2014 33.13p 33.14p 32.25p 32.75p 110082
15/09/2014 33.13p 33.39p 32.75p 33.13p 84580
12/09/2014 33.38p 34.25p 32.75p 33.13p 242148
11/09/2014 33.38p 33.75p 33.00p 33.38p 88360
10/09/2014 34.00p 34.00p 33.10p 33.38p 29671
09/09/2014 34.00p 35.00p 33.50p 34.13p 104338
08/09/2014 34.25p 34.50p 33.50p 34.00p 158424
05/09/2014 33.75p 34.25p 33.25p 34.13p 218154
04/09/2014 33.75p 33.85p 33.25p 33.75p 54864

*Close Price adjusted for both dividends and splits