Alliance Pharma (APH) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
02/12/2015 50.50p 50.50p 48.50p 49.50p 500325
01/12/2015 49.50p 50.64p 49.35p 50.50p 2036098
30/11/2015 47.25p 50.21p 47.00p 49.50p 676432
27/11/2015 45.75p 48.00p 45.50p 47.25p 509723
26/11/2015 45.00p 47.00p 44.25p 45.75p 815706
25/11/2015 49.75p 51.00p 49.00p 51.00p 196731
24/11/2015 51.25p 51.25p 49.50p 49.75p 61168
23/11/2015 52.75p 52.75p 51.00p 51.25p 319573
20/11/2015 53.75p 53.75p 52.00p 52.75p 119786
19/11/2015 53.75p 53.75p 53.00p 53.75p 52073
18/11/2015 53.75p 54.00p 53.25p 53.75p 15745
17/11/2015 53.75p 54.50p 53.00p 53.75p 57164
16/11/2015 53.75p 53.75p 53.00p 53.75p 38961
13/11/2015 54.00p 54.62p 53.00p 54.00p 48039
12/11/2015 54.00p 54.02p 53.00p 54.00p 7590
11/11/2015 54.50p 54.52p 53.00p 54.00p 23102
10/11/2015 55.00p 55.50p 53.50p 54.50p 60052
09/11/2015 55.00p 55.30p 54.00p 55.00p 100906
06/11/2015 55.00p 55.52p 55.00p 55.00p 19196
05/11/2015 54.50p 56.00p 53.55p 55.00p 98520
04/11/2015 54.00p 54.42p 52.50p 53.50p 54261
03/11/2015 53.50p 54.50p 53.25p 54.00p 79430
02/11/2015 53.50p 54.52p 52.50p 53.50p 55683
30/10/2015 54.00p 54.75p 52.80p 53.50p 56526
29/10/2015 53.50p 54.38p 53.00p 54.00p 18220
28/10/2015 55.00p 55.00p 53.00p 53.50p 156289
27/10/2015 54.25p 55.52p 54.25p 55.00p 81274
26/10/2015 54.50p 54.77p 53.25p 54.25p 219989
23/10/2015 54.50p 55.02p 54.05p 54.50p 69991
22/10/2015 54.75p 54.90p 54.15p 54.50p 27292
21/10/2015 55.75p 56.52p 54.00p 54.75p 270108
20/10/2015 56.00p 56.14p 55.00p 55.75p 69207
19/10/2015 57.00p 57.21p 55.00p 56.00p 143021
16/10/2015 56.75p 57.88p 56.25p 57.00p 200125
15/10/2015 56.50p 57.00p 56.20p 56.50p 23253
14/10/2015 56.50p 57.00p 56.15p 56.50p 19010
13/10/2015 56.75p 57.27p 56.15p 56.50p 273586
12/10/2015 57.00p 57.00p 56.00p 56.50p 84578
09/10/2015 57.25p 57.30p 56.15p 56.50p 67872
08/10/2015 57.50p 57.66p 57.25p 57.25p 191053
07/10/2015 57.50p 59.00p 57.30p 57.50p 156799
06/10/2015 56.50p 58.50p 56.20p 57.25p 377720
05/10/2015 57.75p 57.75p 56.00p 56.50p 152477
02/10/2015 57.75p 58.00p 57.65p 57.75p 74125
01/10/2015 57.75p 58.00p 57.63p 57.75p 2684122
30/09/2015 57.75p 58.00p 57.60p 57.75p 72774
29/09/2015 57.75p 59.00p 57.50p 57.75p 293223
28/09/2015 57.00p 57.75p 56.77p 57.75p 120121
25/09/2015 56.75p 57.49p 56.50p 57.00p 89937
24/09/2015 55.37p 56.92p 55.37p 56.75p 2267274
23/09/2015 55.25p 55.52p 54.37p 55.37p 697570
22/09/2015 55.25p 55.75p 55.00p 55.25p 241361
21/09/2015 54.75p 55.50p 54.50p 55.00p 239275
18/09/2015 53.00p 55.00p 53.00p 54.75p 327470
17/09/2015 53.00p 53.35p 52.75p 53.00p 58989
16/09/2015 53.00p 53.50p 52.70p 53.00p 48604
15/09/2015 53.37p 54.02p 51.50p 53.00p 263023
14/09/2015 54.25p 54.25p 52.53p 53.37p 119005
11/09/2015 55.00p 55.00p 53.00p 54.25p 148164
10/09/2015 55.75p 55.75p 54.00p 55.00p 108654
09/09/2015 57.75p 57.75p 55.00p 55.75p 203953
08/09/2015 57.75p 58.50p 56.55p 57.75p 325220
07/09/2015 57.25p 57.75p 56.50p 57.75p 30840
04/09/2015 57.25p 57.25p 56.50p 57.25p 86825
03/09/2015 56.00p 58.00p 56.00p 57.25p 159541
02/09/2015 56.00p 56.38p 55.40p 56.00p 25329
01/09/2015 57.50p 58.00p 55.50p 56.00p 158642
28/08/2015 55.75p 58.27p 55.75p 57.50p 180594
27/08/2015 54.75p 56.50p 54.60p 55.75p 83897
26/08/2015 54.25p 55.00p 53.98p 54.75p 63794
25/08/2015 52.75p 54.50p 52.00p 54.25p 216587
24/08/2015 56.25p 56.45p 52.35p 52.75p 380721
21/08/2015 58.00p 58.00p 56.00p 56.75p 540504
20/08/2015 57.75p 58.50p 57.57p 58.00p 61647
19/08/2015 58.25p 58.95p 57.38p 57.75p 244366
18/08/2015 58.25p 59.00p 57.83p 58.25p 168754
17/08/2015 58.00p 58.90p 57.63p 58.25p 648354
14/08/2015 58.00p 58.50p 57.27p 58.00p 121615
13/08/2015 57.75p 58.15p 57.00p 58.00p 148763
12/08/2015 60.00p 60.10p 57.15p 57.75p 182676
11/08/2015 61.12p 61.50p 59.00p 60.00p 1144304
10/08/2015 60.62p 63.00p 60.55p 61.12p 3439489
07/08/2015 58.75p 62.00p 58.75p 60.62p 471701
06/08/2015 58.50p 59.50p 58.50p 58.50p 83423
05/08/2015 58.88p 59.50p 57.75p 58.50p 227999
04/08/2015 57.88p 59.99p 57.88p 58.88p 593866
03/08/2015 57.13p 58.49p 57.13p 57.88p 287615
31/07/2015 54.62p 57.50p 54.62p 57.13p 1726940
30/07/2015 54.25p 55.00p 54.25p 54.62p 45990
29/07/2015 54.50p 55.00p 54.00p 54.25p 209145
28/07/2015 54.25p 55.00p 53.75p 54.50p 178583
27/07/2015 51.63p 54.94p 51.63p 54.25p 425629
24/07/2015 52.00p 52.75p 51.63p 51.63p 377299
23/07/2015 51.25p 53.00p 51.05p 52.00p 339889
22/07/2015 51.50p 52.00p 50.80p 51.25p 415449
21/07/2015 48.50p 52.00p 48.50p 51.50p 428490
20/07/2015 47.50p 49.00p 47.38p 48.50p 188780
17/07/2015 47.50p 47.94p 47.32p 47.50p 52965
16/07/2015 47.50p 47.92p 47.25p 47.50p 114764
15/07/2015 46.50p 48.50p 46.50p 47.50p 1324618
14/07/2015 45.00p 46.50p 45.00p 46.50p 223118
13/07/2015 44.75p 46.00p 44.49p 45.00p 338933
10/07/2015 44.25p 45.43p 43.85p 44.75p 270126
09/07/2015 43.50p 44.75p 43.05p 44.25p 202626
08/07/2015 42.50p 44.00p 42.50p 43.50p 431936
07/07/2015 42.25p 43.00p 42.18p 42.50p 58956
06/07/2015 42.25p 42.50p 41.50p 42.25p 283684
03/07/2015 42.25p 42.50p 41.05p 42.25p 699459
02/07/2015 41.75p 43.00p 41.50p 42.25p 763258
01/07/2015 40.50p 42.00p 40.50p 41.50p 318190
30/06/2015 40.50p 41.00p 40.50p 40.50p 241614
29/06/2015 40.75p 40.75p 39.50p 40.50p 234499
26/06/2015 40.50p 41.00p 39.92p 40.75p 299586
25/06/2015 40.25p 40.50p 40.00p 40.50p 244226
24/06/2015 39.75p 40.50p 39.03p 40.25p 678754
23/06/2015 38.25p 39.92p 38.00p 39.25p 692447
22/06/2015 38.25p 38.50p 38.25p 38.25p 274841
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

*Close Price adjusted for both dividends and splits