Alliance Pharma (APH) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
07/05/2014 33.50p 34.00p 33.02p 33.50p 112088
06/05/2014 33.50p 33.80p 33.00p 33.50p 109332
02/05/2014 33.50p 33.50p 33.50p 33.50p 274203
01/05/2014 33.50p 33.70p 33.10p 33.50p 226508
30/04/2014 33.50p 33.75p 33.00p 33.50p 360682
29/04/2014 33.50p 33.80p 33.13p 33.50p 852719
28/04/2014 33.50p 33.80p 33.15p 33.50p 341235
25/04/2014 33.75p 34.00p 33.00p 33.50p 444024
24/04/2014 33.75p 34.00p 33.50p 33.75p 229796
23/04/2014 33.75p 33.82p 33.58p 33.75p 34388
22/04/2014 33.75p 34.00p 33.58p 33.75p 559450
17/04/2014 33.75p 34.00p 33.58p 33.75p 17644
16/04/2014 33.75p 34.00p 33.50p 33.75p 186099
15/04/2014 33.75p 34.00p 33.58p 33.75p 290123
14/04/2014 33.75p 34.00p 33.56p 33.75p 109145
11/04/2014 33.75p 33.92p 33.60p 33.75p 34157
10/04/2014 33.63p 34.50p 33.00p 33.75p 196478
09/04/2014 33.88p 34.25p 32.50p 33.75p 1616674
08/04/2014 34.00p 34.00p 33.58p 33.88p 161461
07/04/2014 34.00p 34.25p 33.50p 34.00p 155548
04/04/2014 34.50p 34.50p 33.50p 34.00p 200950
03/04/2014 34.25p 35.00p 34.04p 34.25p 138901
02/04/2014 34.38p 34.50p 34.18p 34.25p 281246
01/04/2014 34.38p 34.40p 34.27p 34.38p 100682
31/03/2014 34.25p 34.47p 34.25p 34.38p 131515
28/03/2014 34.00p 35.00p 33.71p 35.00p 570387
27/03/2014 34.25p 34.29p 33.50p 34.00p 903997
26/03/2014 33.75p 34.25p 33.38p 34.25p 1895528
25/03/2014 33.38p 33.50p 33.25p 33.38p 321442
24/03/2014 33.25p 33.50p 33.08p 33.38p 758487
21/03/2014 33.00p 33.25p 32.55p 33.25p 488266
20/03/2014 33.25p 33.25p 32.50p 33.00p 444166
19/03/2014 33.25p 33.35p 33.00p 33.25p 42162
18/03/2014 33.50p 33.70p 33.00p 33.25p 34801
17/03/2014 33.75p 34.00p 33.00p 34.00p 111881
14/03/2014 33.88p 34.00p 33.58p 33.75p 324537
13/03/2014 33.88p 33.93p 33.50p 33.88p 108848
12/03/2014 33.88p 33.93p 33.77p 33.88p 22000
11/03/2014 33.88p 34.00p 33.75p 33.88p 205151
10/03/2014 35.25p 35.75p 33.75p 33.88p 333290
07/03/2014 34.75p 35.55p 34.65p 35.25p 278873
06/03/2014 34.00p 34.99p 33.78p 34.75p 673697
05/03/2014 33.63p 34.00p 33.50p 34.00p 75170
04/03/2014 33.63p 34.00p 33.25p 33.63p 67749
03/03/2014 33.63p 34.50p 33.50p 33.63p 214882
28/02/2014 33.50p 34.00p 33.16p 33.75p 59454
27/02/2014 33.50p 34.00p 33.00p 33.50p 65953
26/02/2014 33.50p 34.50p 33.10p 33.50p 102645
25/02/2014 33.75p 34.25p 33.13p 33.50p 194224
24/02/2014 33.50p 34.13p 33.25p 33.75p 179363
21/02/2014 33.50p 34.00p 33.18p 33.50p 95287
20/02/2014 33.75p 33.90p 33.16p 33.50p 96466
19/02/2014 33.25p 33.75p 33.17p 33.75p 176992
18/02/2014 33.25p 33.50p 33.16p 33.25p 92510
17/02/2014 33.38p 33.75p 33.15p 33.25p 133817
14/02/2014 33.38p 33.65p 33.00p 33.38p 165892
13/02/2014 33.50p 33.75p 33.00p 33.38p 183488
12/02/2014 33.38p 33.88p 33.04p 33.50p 199381
11/02/2014 33.50p 34.00p 33.00p 33.38p 202085
10/02/2014 34.25p 34.50p 33.05p 33.50p 588297
07/02/2014 33.88p 34.50p 33.88p 34.25p 207062
06/02/2014 33.75p 34.00p 33.50p 33.88p 108514
05/02/2014 33.38p 34.00p 33.23p 33.75p 285220
04/02/2014 32.88p 33.68p 32.75p 33.38p 506907
03/02/2014 32.50p 33.50p 32.50p 33.13p 405221
31/01/2014 32.50p 33.00p 32.15p 32.50p 112074
30/01/2014 31.75p 33.00p 31.50p 32.50p 1642916
29/01/2014 31.75p 32.00p 31.50p 31.75p 91965
28/01/2014 32.37p 32.37p 31.56p 31.75p 147745
27/01/2014 32.88p 34.00p 32.01p 32.37p 104335
24/01/2014 32.88p 33.00p 32.75p 32.88p 339639
23/01/2014 32.88p 33.02p 32.75p 32.88p 184632
22/01/2014 33.25p 33.50p 32.79p 32.88p 554718
21/01/2014 33.00p 33.50p 31.44p 33.25p 1173505
20/01/2014 33.50p 33.75p 32.50p 33.00p 195486
17/01/2014 34.25p 34.25p 33.50p 33.75p 936047
16/01/2014 35.50p 35.50p 34.05p 34.25p 383053
15/01/2014 36.75p 36.97p 35.15p 35.50p 269411
14/01/2014 38.37p 38.50p 36.50p 36.75p 572021
13/01/2014 37.75p 38.75p 37.75p 38.50p 626821
10/01/2014 37.75p 38.00p 37.44p 37.63p 159221
09/01/2014 38.00p 38.50p 37.31p 37.75p 176985
08/01/2014 38.62p 38.75p 38.00p 38.00p 65816
07/01/2014 38.75p 39.00p 38.50p 38.75p 309822
06/01/2014 40.00p 40.25p 38.54p 38.75p 167299
03/01/2014 40.50p 40.75p 40.04p 40.25p 150817
02/01/2014 40.50p 41.00p 40.10p 40.50p 56262
31/12/2013 40.50p 41.00p 40.50p 40.50p 50000
30/12/2013 40.50p 41.00p 40.00p 40.50p 50604
27/12/2013 40.00p 40.95p 39.86p 40.50p 130130
24/12/2013 39.50p 40.50p 39.50p 40.00p 257365
23/12/2013 39.50p 40.00p 39.00p 39.50p 87391
20/12/2013 37.63p 40.00p 37.55p 39.50p 382537
19/12/2013 37.50p 37.90p 37.05p 37.63p 53501
18/12/2013 37.50p 37.60p 37.00p 37.50p 132717
17/12/2013 37.00p 37.50p 36.00p 37.50p 96993
16/12/2013 36.63p 37.30p 36.45p 37.00p 265757
13/12/2013 36.50p 37.00p 36.25p 36.63p 620928
12/12/2013 36.50p 36.90p 36.15p 36.50p 298000
11/12/2013 36.38p 37.00p 36.10p 37.00p 1052965
10/12/2013 36.25p 36.68p 36.10p 36.38p 463805
09/12/2013 35.62p 37.00p 35.25p 36.25p 750914
06/12/2013 35.62p 36.25p 35.62p 36.25p 46793
05/12/2013 35.62p 35.70p 35.62p 35.62p 29742
04/12/2013 35.75p 35.82p 35.25p 35.62p 146830
03/12/2013 35.12p 36.00p 35.05p 35.62p 797941
02/12/2013 34.88p 35.50p 34.65p 35.12p 267528
29/11/2013 34.88p 35.13p 34.55p 34.88p 462208
28/11/2013 34.88p 35.25p 34.55p 34.88p 32890
27/11/2013 34.88p 35.03p 34.63p 34.88p 28897
26/11/2013 34.88p 35.03p 34.64p 34.88p 311220
25/11/2013 34.88p 35.03p 34.55p 34.88p 60075
22/11/2013 34.88p 35.14p 34.54p 34.88p 213002
21/11/2013 34.75p 35.10p 34.30p 34.88p 495620
20/11/2013 34.75p 35.25p 34.36p 34.75p 31659
19/11/2013 34.75p 35.25p 34.30p 34.75p 119466
18/11/2013 34.75p 35.10p 34.30p 34.75p 124738
15/11/2013 34.75p 35.10p 34.30p 34.75p 12112
14/11/2013 34.75p 34.99p 34.30p 34.75p 4027976
13/11/2013 34.75p 35.25p 34.37p 34.75p 16528
12/11/2013 34.75p 34.99p 34.38p 34.75p 63721
11/11/2013 34.75p 34.99p 34.30p 34.75p 74186
08/11/2013 34.75p 35.25p 34.56p 34.75p 180702
07/11/2013 34.63p 35.00p 34.25p 34.63p 85072
06/11/2013 34.75p 35.50p 34.25p 34.75p 49992
05/11/2013 34.75p 35.00p 34.00p 34.75p 320629
04/11/2013 34.75p 35.50p 33.86p 34.75p 193286
01/11/2013 35.62p 35.90p 34.75p 34.75p 76988
31/10/2013 35.75p 35.90p 35.00p 35.62p 59618
30/10/2013 35.62p 36.25p 35.05p 35.75p 107715
29/10/2013 35.62p 35.75p 34.74p 35.62p 72375
28/10/2013 35.62p 35.98p 35.27p 35.62p 167305
25/10/2013 35.62p 36.00p 35.28p 35.62p 35161
24/10/2013 36.00p 36.25p 35.62p 35.62p 133114
23/10/2013 35.87p 36.75p 35.78p 36.00p 874247
22/10/2013 35.62p 36.25p 35.62p 35.87p 74507
21/10/2013 35.62p 35.98p 35.30p 35.62p 93209
18/10/2013 35.62p 36.25p 35.55p 35.62p 209273
17/10/2013 35.62p 36.25p 35.55p 35.62p 23126
16/10/2013 35.62p 37.45p 35.34p 35.62p 69841
15/10/2013 35.87p 36.49p 35.19p 35.62p 92897
14/10/2013 35.25p 36.00p 35.00p 35.87p 227561
11/10/2013 35.12p 35.50p 34.88p 35.25p 107203
10/10/2013 34.88p 35.25p 34.00p 34.88p 115348
09/10/2013 35.25p 35.25p 34.63p 35.00p 123247
08/10/2013 35.25p 35.25p 33.00p 35.25p 7162857
07/10/2013 35.62p 36.00p 35.15p 35.25p 188986
04/10/2013 35.75p 36.00p 35.61p 35.62p 12592
03/10/2013 35.75p 36.00p 35.59p 35.75p 19971
02/10/2013 35.62p 36.00p 35.60p 35.75p 105659
01/10/2013 36.50p 36.90p 35.00p 35.62p 502452
30/09/2013 36.50p 37.00p 36.05p 36.50p 109123
27/09/2013 36.50p 36.95p 36.00p 36.50p 121272
26/09/2013 36.75p 37.00p 36.05p 36.50p 120096
25/09/2013 36.50p 37.00p 36.50p 36.75p 155577
24/09/2013 36.50p 36.95p 36.21p 36.50p 43472
23/09/2013 36.00p 36.50p 35.85p 36.50p 230006
20/09/2013 36.00p 36.50p 35.80p 36.00p 40320
19/09/2013 36.00p 36.50p 35.80p 36.00p 48514
18/09/2013 35.50p 36.75p 35.50p 36.00p 98642
17/09/2013 35.50p 35.75p 35.33p 35.50p 49845
16/09/2013 35.50p 36.25p 35.34p 35.50p 99876
13/09/2013 35.25p 35.75p 35.09p 35.50p 117995
12/09/2013 35.25p 35.75p 35.05p 35.25p 75782
11/09/2013 37.00p 37.00p 34.50p 35.25p 459478
10/09/2013 36.50p 37.25p 36.50p 36.88p 94209
09/09/2013 35.75p 37.00p 35.75p 36.50p 201847
06/09/2013 35.75p 36.00p 35.61p 35.75p 62499
05/09/2013 35.75p 35.75p 35.61p 35.75p 73127
04/09/2013 35.75p 35.75p 35.71p 35.75p 22062
03/09/2013 35.62p 36.00p 35.30p 35.75p 112089
02/09/2013 35.37p 36.45p 35.37p 35.62p 233808
30/08/2013 35.37p 36.00p 35.17p 35.37p 69936
29/08/2013 35.37p 35.63p 35.13p 35.37p 46571
28/08/2013 35.00p 35.67p 35.00p 35.37p 156161
27/08/2013 35.12p 35.75p 34.38p 35.00p 131829
23/08/2013 35.12p 35.65p 34.65p 35.12p 97823
22/08/2013 35.00p 35.66p 34.67p 35.12p 116323
21/08/2013 34.25p 35.60p 34.22p 35.37p 437709
20/08/2013 33.75p 34.25p 33.75p 34.25p 150943
19/08/2013 32.88p 34.00p 32.80p 33.75p 309703
16/08/2013 32.50p 33.00p 32.36p 32.88p 156209
15/08/2013 31.75p 33.00p 31.75p 32.62p 546824
14/08/2013 31.63p 32.28p 31.60p 31.75p 537223
13/08/2013 31.63p 31.90p 31.55p 31.63p 160730
12/08/2013 31.87p 32.00p 31.35p 31.63p 195385
09/08/2013 31.87p 31.98p 31.80p 31.87p 53843
08/08/2013 31.75p 32.25p 31.75p 31.87p 232052
07/08/2013 31.75p 32.00p 31.58p 32.00p 234041
06/08/2013 31.63p 32.00p 31.55p 31.75p 215172
05/08/2013 31.13p 31.95p 30.75p 31.63p 674600
02/08/2013 31.00p 31.50p 30.68p 31.13p 170319
01/08/2013 31.25p 31.40p 30.68p 31.00p 493894
31/07/2013 31.75p 31.75p 30.50p 31.25p 205047
30/07/2013 32.25p 32.25p 31.00p 31.75p 766905
29/07/2013 32.00p 32.25p 32.00p 32.25p 202687
26/07/2013 32.25p 32.25p 31.75p 32.25p 71216
25/07/2013 32.62p 32.62p 32.00p 32.25p 72895
24/07/2013 33.50p 33.50p 32.25p 32.62p 285847
23/07/2013 34.00p 34.00p 33.00p 33.50p 35144

*Close Price adjusted for both dividends and splits