Alliance Pharma (APH) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
03/09/2014 33.75p 33.75p 33.25p 33.75p 76693
02/09/2014 34.00p 34.50p 33.25p 33.75p 25787
01/09/2014 34.00p 34.50p 33.65p 34.00p 74293
29/08/2014 34.00p 34.39p 33.50p 34.00p 20136
28/08/2014 34.00p 34.50p 33.50p 34.00p 40377
27/08/2014 34.00p 34.50p 33.50p 34.00p 62923
26/08/2014 34.00p 34.50p 33.50p 34.00p 936907
22/08/2014 34.00p 34.50p 33.50p 34.00p 76523
21/08/2014 34.00p 34.50p 33.50p 34.00p 194038
20/08/2014 34.25p 34.25p 33.50p 34.00p 129275
19/08/2014 34.25p 34.50p 34.05p 34.25p 85775
18/08/2014 34.25p 34.50p 34.00p 34.25p 59937
15/08/2014 34.25p 34.44p 34.25p 34.25p 5000
14/08/2014 34.25p 34.50p 34.00p 34.25p 99247
13/08/2014 34.25p 34.50p 34.00p 34.25p 69442
12/08/2014 34.13p 34.25p 33.82p 34.25p 90175
11/08/2014 34.13p 34.50p 33.82p 34.13p 11142
08/08/2014 34.13p 34.13p 33.75p 34.13p 32826
07/08/2014 34.00p 34.13p 33.50p 34.13p 10091
06/08/2014 34.00p 34.50p 33.50p 34.00p 171444
05/08/2014 34.00p 34.50p 33.61p 34.00p 70961
04/08/2014 34.00p 34.00p 33.50p 34.00p 36033
01/08/2014 34.00p 34.15p 33.50p 34.00p 18438
31/07/2014 34.00p 34.15p 33.50p 34.00p 1479
30/07/2014 34.00p 34.24p 33.51p 34.00p 69328
29/07/2014 34.00p 34.50p 33.50p 34.00p 42897
28/07/2014 34.00p 34.15p 33.50p 34.00p 0
25/07/2014 34.00p 34.15p 33.50p 34.00p 24792
24/07/2014 33.50p 34.00p 33.30p 34.00p 203952
23/07/2014 33.50p 33.75p 33.36p 33.50p 106023
22/07/2014 33.50p 33.75p 33.36p 33.50p 26050
21/07/2014 33.50p 33.75p 33.30p 33.50p 48780
18/07/2014 33.50p 33.75p 33.25p 33.50p 146624
17/07/2014 33.50p 33.88p 33.25p 33.50p 13843
16/07/2014 33.50p 33.88p 33.25p 33.50p 237459
15/07/2014 33.38p 33.60p 33.25p 33.50p 236096
14/07/2014 33.38p 33.50p 33.25p 33.38p 14548
11/07/2014 33.38p 33.50p 33.32p 33.38p 78386
10/07/2014 33.25p 33.50p 33.25p 33.38p 245839
09/07/2014 33.63p 33.63p 33.00p 33.25p 62766
08/07/2014 33.63p 33.74p 33.33p 33.63p 30210
07/07/2014 33.50p 34.00p 33.10p 33.63p 77383
04/07/2014 33.50p 33.60p 33.10p 33.50p 640616
03/07/2014 33.50p 34.00p 33.00p 33.50p 49413
02/07/2014 33.50p 34.00p 33.00p 33.50p 179297
01/07/2014 33.50p 33.77p 33.00p 33.50p 18508
30/06/2014 33.50p 34.00p 33.11p 33.50p 119482
27/06/2014 33.50p 33.95p 33.11p 33.50p 19353
26/06/2014 33.50p 33.50p 33.05p 33.50p 40473
25/06/2014 33.50p 34.00p 33.16p 33.50p 180351
24/06/2014 33.50p 33.88p 33.50p 33.50p 37325
23/06/2014 33.50p 34.00p 33.11p 33.50p 648527
20/06/2014 33.50p 33.99p 33.50p 33.50p 16000
19/06/2014 33.50p 34.00p 33.00p 33.50p 90788
18/06/2014 33.50p 34.00p 33.16p 33.50p 93198
17/06/2014 33.50p 33.65p 33.16p 33.50p 48861
16/06/2014 33.50p 34.00p 33.20p 33.50p 126574
13/06/2014 33.50p 33.75p 33.10p 33.50p 29171
12/06/2014 33.50p 33.75p 33.00p 33.50p 79612
11/06/2014 33.75p 33.75p 33.00p 33.50p 63365
10/06/2014 33.88p 33.88p 33.50p 33.88p 171186
09/06/2014 33.88p 33.88p 33.50p 33.88p 52054
06/06/2014 33.88p 34.00p 32.83p 33.88p 122108
05/06/2014 33.75p 34.00p 33.50p 33.88p 181183
04/06/2014 33.50p 34.00p 33.10p 33.75p 392484
03/06/2014 33.50p 34.00p 33.25p 33.50p 226931
02/06/2014 33.50p 33.65p 33.13p 33.50p 24000
30/05/2014 33.50p 34.00p 33.15p 33.50p 240558
29/05/2014 33.50p 33.75p 33.00p 33.50p 1110389
28/05/2014 33.50p 34.00p 33.11p 33.50p 119151
27/05/2014 33.25p 34.00p 33.10p 33.50p 166733
23/05/2014 32.62p 33.43p 32.62p 33.25p 143389
22/05/2014 32.37p 33.00p 32.00p 32.62p 269748
21/05/2014 31.87p 32.75p 30.00p 32.37p 642148
20/05/2014 31.63p 32.00p 30.00p 31.50p 7620738
19/05/2014 32.37p 32.37p 31.50p 31.75p 185755
16/05/2014 32.75p 32.90p 32.16p 32.37p 140697
15/05/2014 33.00p 33.25p 32.61p 32.75p 76849
14/05/2014 33.38p 33.50p 32.62p 33.00p 149555
13/05/2014 33.38p 33.38p 33.13p 33.38p 46932
12/05/2014 33.50p 33.56p 32.88p 33.00p 108258
09/05/2014 33.50p 34.00p 33.00p 33.00p 193058
08/05/2014 33.50p 33.75p 33.02p 33.50p 121144

*Close Price adjusted for both dividends and splits