Alliance Pharma (APH) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
22/07/2013 34.50p 34.50p 33.25p 34.00p 764392
19/07/2013 34.75p 34.75p 34.00p 34.50p 81424
18/07/2013 34.75p 34.75p 34.50p 34.75p 56488
17/07/2013 34.75p 34.81p 34.50p 34.75p 31447
16/07/2013 35.50p 35.50p 34.50p 34.75p 149751
15/07/2013 35.50p 35.50p 35.00p 35.50p 343087
12/07/2013 35.75p 35.75p 35.00p 35.50p 137282
11/07/2013 36.13p 36.13p 35.50p 35.75p 198242
10/07/2013 36.00p 36.00p 35.75p 36.00p 73134
09/07/2013 35.87p 36.13p 35.75p 36.00p 167870
08/07/2013 35.87p 36.00p 35.75p 35.87p 661986
05/07/2013 35.87p 35.87p 35.75p 35.87p 135896
04/07/2013 35.87p 36.25p 35.76p 35.87p 96906
03/07/2013 36.00p 36.00p 35.76p 35.87p 26046
02/07/2013 36.00p 36.00p 35.77p 36.00p 136199
01/07/2013 36.00p 36.00p 35.78p 36.00p 1856
28/06/2013 36.00p 36.00p 35.62p 36.00p 68333
27/06/2013 35.87p 36.00p 35.75p 36.00p 105200
26/06/2013 35.87p 36.00p 35.75p 35.87p 84200
25/06/2013 36.00p 36.00p 35.75p 35.87p 17568
24/06/2013 36.38p 36.75p 35.77p 36.00p 137913
21/06/2013 36.38p 36.50p 35.00p 36.38p 477083
20/06/2013 36.38p 36.45p 36.00p 36.38p 115621
19/06/2013 36.38p 36.50p 36.00p 36.38p 70364
18/06/2013 36.38p 36.50p 36.00p 36.38p 129075
17/06/2013 36.38p 36.65p 36.00p 36.38p 134313
14/06/2013 36.38p 36.45p 36.08p 36.38p 102004
13/06/2013 36.63p 36.65p 35.50p 36.38p 675002
12/06/2013 36.63p 36.88p 36.50p 36.63p 72148
11/06/2013 37.13p 37.13p 36.50p 36.88p 293261
10/06/2013 37.63p 38.00p 37.05p 37.13p 417266
07/06/2013 37.38p 37.75p 37.25p 37.63p 584005
06/06/2013 36.75p 37.75p 36.75p 37.38p 277260
05/06/2013 36.50p 36.75p 36.50p 36.50p 326485
04/06/2013 36.50p 36.60p 36.50p 36.50p 33327
03/06/2013 36.38p 36.75p 36.24p 36.50p 58092
31/05/2013 36.38p 36.73p 36.20p 36.38p 531474
30/05/2013 36.38p 36.45p 36.15p 36.38p 76654
29/05/2013 36.38p 36.75p 36.16p 36.38p 85755
28/05/2013 36.38p 36.75p 36.13p 36.38p 305457
24/05/2013 36.38p 36.71p 36.19p 36.38p 29967
23/05/2013 36.75p 37.00p 36.13p 36.38p 325477
22/05/2013 36.75p 37.00p 36.60p 36.75p 547057
21/05/2013 36.75p 37.00p 36.75p 36.75p 48845
20/05/2013 36.63p 37.00p 36.34p 36.75p 310061
17/05/2013 36.38p 36.97p 36.38p 36.63p 322676
16/05/2013 36.25p 36.75p 36.20p 36.38p 247365
15/05/2013 36.75p 36.88p 36.00p 36.25p 344873
14/05/2013 35.87p 37.00p 35.87p 36.75p 641294
13/05/2013 35.37p 36.33p 35.00p 35.87p 1521550
10/05/2013 35.62p 35.75p 35.37p 35.37p 127105
09/05/2013 35.87p 35.87p 35.50p 35.75p 246068
08/05/2013 36.13p 36.24p 35.75p 36.13p 123414
07/05/2013 36.13p 36.24p 35.75p 36.13p 108782
03/05/2013 36.13p 36.75p 35.99p 36.13p 66068
02/05/2013 36.13p 36.75p 35.95p 36.13p 199596
01/05/2013 36.13p 36.50p 35.95p 36.13p 104235
30/04/2013 36.13p 36.13p 35.95p 36.13p 29615
29/04/2013 36.13p 36.13p 35.95p 36.13p 23011
26/04/2013 36.25p 36.25p 35.80p 36.13p 39683
25/04/2013 36.25p 36.32p 35.82p 36.25p 179316
24/04/2013 36.25p 36.40p 35.75p 36.25p 191843
23/04/2013 36.25p 36.25p 36.00p 36.25p 103000
22/04/2013 36.25p 36.50p 35.90p 36.25p 151615
19/04/2013 35.87p 36.75p 35.75p 36.13p 335117
18/04/2013 36.00p 36.38p 35.80p 35.87p 201720
17/04/2013 36.00p 36.50p 35.50p 36.00p 57560
16/04/2013 36.25p 36.50p 35.76p 36.00p 237069
15/04/2013 36.50p 36.65p 36.24p 36.25p 263119
12/04/2013 36.50p 36.75p 36.15p 36.50p 44118
11/04/2013 36.50p 36.79p 36.12p 36.50p 43537
10/04/2013 36.50p 36.75p 36.00p 36.50p 16882
09/04/2013 36.50p 36.50p 36.00p 36.50p 48355
08/04/2013 36.50p 36.70p 35.95p 36.50p 34976
05/04/2013 38.50p 38.50p 36.00p 36.50p 373120
04/04/2013 37.50p 40.50p 37.50p 38.50p 693843
03/04/2013 37.50p 38.00p 37.25p 37.50p 296248
02/04/2013 36.25p 37.50p 36.25p 37.25p 545387
28/03/2013 36.00p 36.48p 35.93p 36.25p 326013
27/03/2013 36.00p 36.25p 35.50p 36.00p 194255
26/03/2013 35.87p 36.25p 35.70p 36.00p 108861
25/03/2013 35.50p 36.26p 35.50p 35.87p 942595
22/03/2013 35.00p 36.00p 34.50p 35.50p 516602
21/03/2013 34.63p 35.50p 34.25p 35.00p 592589
20/03/2013 33.88p 34.50p 33.81p 34.25p 258366
19/03/2013 33.88p 34.00p 33.76p 33.88p 126360
18/03/2013 33.63p 34.00p 33.60p 33.88p 217446
15/03/2013 33.00p 34.00p 32.60p 33.63p 341226
14/03/2013 33.25p 33.29p 33.00p 33.00p 256650
13/03/2013 33.25p 33.50p 32.00p 33.25p 385561
12/03/2013 33.25p 33.25p 32.50p 33.25p 193954
11/03/2013 33.25p 33.37p 33.03p 33.25p 74588
08/03/2013 33.38p 33.38p 33.00p 33.25p 578605
07/03/2013 33.38p 33.41p 33.25p 33.38p 184987
06/03/2013 33.25p 33.50p 33.13p 33.38p 210620
05/03/2013 33.13p 33.50p 32.75p 33.25p 221939
04/03/2013 33.00p 33.13p 32.35p 33.13p 187581
01/03/2013 33.00p 33.25p 32.50p 33.00p 41301
28/02/2013 33.00p 33.00p 32.55p 33.00p 16884
27/02/2013 33.00p 33.00p 32.25p 33.00p 128362
26/02/2013 33.00p 33.00p 32.70p 33.00p 93824
25/02/2013 33.00p 33.10p 32.66p 33.00p 50971
22/02/2013 32.75p 33.25p 32.66p 33.25p 37020
21/02/2013 32.75p 32.75p 32.66p 32.75p 159334
20/02/2013 33.00p 33.20p 32.66p 32.75p 33324
19/02/2013 32.88p 33.15p 32.88p 33.00p 69692
18/02/2013 32.88p 33.00p 32.65p 32.88p 20787
15/02/2013 32.88p 32.88p 32.65p 32.88p 3878
14/02/2013 33.25p 33.25p 32.75p 32.88p 149109
13/02/2013 33.25p 33.25p 33.00p 33.25p 212157
12/02/2013 32.88p 33.50p 32.88p 33.25p 451525
11/02/2013 32.62p 33.50p 32.62p 32.88p 1873448
08/02/2013 32.25p 32.78p 32.14p 32.62p 67050
07/02/2013 32.12p 32.50p 31.84p 32.25p 83422
06/02/2013 32.12p 32.25p 31.94p 32.12p 25060
05/02/2013 32.12p 33.00p 31.80p 32.12p 178750
04/02/2013 32.12p 32.35p 31.80p 32.12p 225812
01/02/2013 32.12p 32.50p 31.75p 32.12p 81017
31/01/2013 32.12p 32.50p 31.75p 32.12p 20312
30/01/2013 32.12p 32.50p 31.85p 32.12p 280343
29/01/2013 32.12p 32.25p 31.75p 32.12p 23993
28/01/2013 32.12p 32.30p 31.75p 32.12p 149883
25/01/2013 32.12p 32.23p 31.75p 32.12p 54253
24/01/2013 32.12p 32.15p 31.45p 32.12p 43093
23/01/2013 32.12p 32.25p 31.75p 32.12p 145632
22/01/2013 32.50p 32.50p 31.50p 32.12p 121594
21/01/2013 32.75p 32.75p 31.50p 32.50p 115611
18/01/2013 32.75p 32.75p 32.50p 32.75p 75900
17/01/2013 32.75p 32.95p 32.60p 32.75p 16346
16/01/2013 33.75p 33.75p 32.50p 32.75p 164314
15/01/2013 33.00p 34.50p 33.00p 33.75p 257241
14/01/2013 32.25p 32.37p 32.00p 32.25p 64084
11/01/2013 32.25p 32.25p 32.00p 32.25p 88137
10/01/2013 32.25p 32.25p 32.05p 32.25p 40831
09/01/2013 32.25p 32.25p 32.00p 32.25p 75897
08/01/2013 32.25p 32.50p 32.00p 32.25p 160005
07/01/2013 32.25p 32.50p 32.00p 32.25p 185574
04/01/2013 32.25p 32.25p 32.00p 32.25p 111107
03/01/2013 32.00p 32.25p 32.00p 32.25p 76103
02/01/2013 31.75p 32.00p 31.50p 32.00p 133359
31/12/2012 31.75p 31.75p 31.50p 31.75p 15000
28/12/2012 31.63p 31.87p 31.55p 31.75p 165775
27/12/2012 31.38p 31.87p 31.25p 31.75p 258741
24/12/2012 31.13p 31.38p 31.00p 31.38p 217469
21/12/2012 31.38p 31.38p 30.00p 31.13p 42000
20/12/2012 31.00p 31.38p 30.75p 31.38p 428480
19/12/2012 30.88p 30.88p 30.75p 30.88p 471500
18/12/2012 30.88p 30.88p 30.83p 30.88p 15871
17/12/2012 30.88p 30.88p 30.50p 30.88p 63089
14/12/2012 30.88p 30.88p 30.83p 30.88p 9649
13/12/2012 30.88p 30.88p 30.77p 30.88p 6710
12/12/2012 30.88p 30.88p 30.75p 30.88p 67435
11/12/2012 30.88p 30.88p 30.50p 30.88p 322300
10/12/2012 30.88p 31.00p 30.50p 30.88p 334968
07/12/2012 30.88p 31.00p 30.79p 30.88p 110011
06/12/2012 30.88p 30.88p 30.84p 30.88p 30014
05/12/2012 31.38p 31.75p 30.88p 30.88p 152323
04/12/2012 31.38p 31.66p 31.00p 31.38p 34450
03/12/2012 31.38p 31.38p 31.10p 31.38p 10000
30/11/2012 31.38p 31.38p 31.10p 31.38p 54289
29/11/2012 31.38p 31.52p 31.10p 31.38p 21231
28/11/2012 31.38p 31.75p 31.05p 31.38p 0
27/11/2012 31.38p 31.75p 31.05p 31.38p 44577
26/11/2012 31.38p 31.48p 31.00p 31.38p 29249
23/11/2012 31.38p 31.45p 31.00p 31.38p 56774
22/11/2012 31.38p 31.38p 31.25p 31.38p 37163
21/11/2012 31.38p 31.75p 31.24p 31.38p 37251
20/11/2012 31.38p 31.38p 30.54p 31.38p 0
19/11/2012 31.38p 31.38p 30.54p 31.38p 48769
16/11/2012 31.63p 31.63p 31.00p 31.38p 148757
15/11/2012 31.75p 32.00p 31.50p 31.63p 111658
14/11/2012 31.75p 31.75p 31.66p 31.75p 10700
13/11/2012 31.75p 31.75p 31.50p 31.75p 25273
12/11/2012 31.87p 31.87p 31.50p 31.75p 79700
09/11/2012 31.87p 31.87p 31.55p 31.87p 86203
08/11/2012 31.87p 32.17p 31.78p 31.87p 63922
07/11/2012 31.87p 32.15p 31.87p 31.87p 119947
06/11/2012 31.63p 32.21p 31.63p 31.87p 72100
05/11/2012 31.63p 31.63p 31.53p 31.63p 79500
02/11/2012 31.63p 31.96p 31.53p 31.63p 304872
01/11/2012 31.63p 31.63p 31.53p 31.63p 11126
31/10/2012 31.13p 32.00p 31.13p 31.63p 518146
30/10/2012 31.00p 31.50p 30.75p 31.13p 189143
29/10/2012 31.00p 31.25p 30.81p 31.00p 798001
26/10/2012 30.88p 31.25p 30.75p 31.00p 134697
25/10/2012 31.00p 31.00p 30.50p 30.88p 1778369
24/10/2012 31.13p 31.13p 30.91p 31.00p 5300
23/10/2012 30.25p 31.13p 30.25p 31.13p 195818
22/10/2012 29.50p 30.50p 29.50p 30.13p 34500
19/10/2012 28.00p 29.75p 28.00p 29.50p 761149
18/10/2012 28.00p 28.00p 27.65p 28.00p 1268
17/10/2012 27.63p 28.00p 27.41p 28.00p 38258
16/10/2012 27.63p 27.63p 27.40p 27.63p 18719
15/10/2012 27.63p 27.88p 27.25p 27.63p 53051
12/10/2012 27.75p 27.88p 27.44p 27.63p 20694
11/10/2012 27.63p 27.88p 27.44p 27.63p 5051
10/10/2012 27.63p 27.75p 27.44p 27.63p 56905
09/10/2012 27.63p 27.63p 27.44p 27.63p 57123
08/10/2012 27.75p 27.75p 27.47p 27.63p 15405
05/10/2012 27.75p 27.75p 27.72p 27.75p 0

*Close Price adjusted for both dividends and splits