Alliance Pharma (APH) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
04/10/2012 27.75p 27.75p 27.72p 27.75p 37500
03/10/2012 27.63p 27.75p 27.47p 27.75p 24676
02/10/2012 27.63p 28.00p 27.37p 27.63p 35742
01/10/2012 27.63p 28.00p 27.40p 27.63p 89523
28/09/2012 27.63p 27.63p 27.44p 27.63p 13
27/09/2012 27.63p 27.95p 27.50p 27.63p 78671
26/09/2012 27.63p 27.96p 27.25p 27.63p 148745
25/09/2012 27.63p 27.91p 27.50p 27.63p 53215
24/09/2012 27.63p 27.63p 27.45p 27.63p 14776
21/09/2012 27.25p 27.63p 27.25p 27.63p 170595
20/09/2012 27.25p 27.50p 27.11p 27.25p 6792
19/09/2012 27.25p 27.45p 27.11p 27.25p 19600
18/09/2012 26.50p 27.50p 26.50p 27.25p 305753
17/09/2012 25.50p 26.75p 25.12p 26.50p 445398
14/09/2012 25.50p 26.00p 25.12p 25.50p 567274
13/09/2012 25.50p 25.81p 25.00p 25.50p 463392
12/09/2012 26.37p 27.00p 25.00p 25.50p 1310523
11/09/2012 26.63p 27.25p 26.25p 26.63p 165635
10/09/2012 26.63p 26.68p 26.30p 26.63p 34680
07/09/2012 26.63p 26.68p 26.63p 26.63p 5000
06/09/2012 26.63p 26.80p 26.30p 26.63p 32949
05/09/2012 26.63p 26.63p 26.30p 26.63p 180
04/09/2012 26.63p 26.63p 26.30p 26.63p 13697
03/09/2012 26.63p 26.63p 26.35p 26.63p 13741
31/08/2012 26.50p 27.00p 26.37p 26.63p 0
30/08/2012 26.63p 27.00p 26.37p 26.63p 139140
29/08/2012 26.50p 26.88p 26.48p 26.63p 0
28/08/2012 26.88p 26.88p 26.48p 26.63p 151466
24/08/2012 26.37p 26.75p 26.28p 26.50p 47497
23/08/2012 26.37p 26.70p 26.28p 26.37p 26258
22/08/2012 26.50p 26.50p 26.28p 26.37p 3522
21/08/2012 26.37p 26.70p 26.28p 26.37p 338232
20/08/2012 26.37p 26.37p 26.26p 26.37p 33135
17/08/2012 26.50p 26.50p 25.25p 26.37p 34480
16/08/2012 26.37p 26.73p 26.00p 26.37p 118274
15/08/2012 26.37p 26.75p 26.23p 26.37p 1048547
14/08/2012 26.37p 27.00p 26.19p 26.37p 46750
13/08/2012 26.50p 26.70p 26.00p 26.37p 116883
10/08/2012 26.50p 26.75p 26.00p 26.50p 1334126
09/08/2012 26.50p 27.15p 26.25p 26.63p 886585
08/08/2012 27.25p 27.33p 26.26p 26.63p 349558
07/08/2012 27.25p 27.40p 27.25p 27.25p 15139
06/08/2012 27.38p 27.38p 27.25p 27.25p 311396
03/08/2012 27.25p 27.40p 26.75p 27.25p 2326596
02/08/2012 27.25p 27.70p 27.25p 27.25p 80379
01/08/2012 27.00p 27.25p 26.50p 26.88p 141637
31/07/2012 26.88p 27.18p 26.50p 26.88p 74586
30/07/2012 26.88p 27.18p 26.88p 26.88p 9938
27/07/2012 26.88p 27.15p 26.88p 26.88p 5626
26/07/2012 26.88p 26.88p 26.50p 26.88p 350000
25/07/2012 26.37p 27.25p 26.37p 26.88p 54873
24/07/2012 26.37p 26.45p 26.37p 26.37p 28500
23/07/2012 26.37p 27.25p 26.37p 26.37p 44250
20/07/2012 26.37p 26.50p 26.25p 26.37p 21199
19/07/2012 26.37p 26.47p 26.37p 26.37p 3869
18/07/2012 26.25p 26.47p 26.25p 26.37p 25572
17/07/2012 26.00p 26.50p 26.00p 26.25p 166510
16/07/2012 25.75p 26.12p 25.50p 26.00p 108872
13/07/2012 25.00p 26.00p 25.00p 25.75p 735487
12/07/2012 24.50p 25.40p 24.50p 25.00p 194673
11/07/2012 23.25p 25.00p 23.13p 24.50p 260405
10/07/2012 23.00p 23.40p 22.77p 23.25p 53721
09/07/2012 23.00p 23.00p 22.00p 23.00p 211559
06/07/2012 23.13p 23.18p 22.75p 23.13p 129211
05/07/2012 23.25p 23.25p 22.75p 23.13p 23269
04/07/2012 23.25p 23.25p 22.86p 23.25p 134591
03/07/2012 23.50p 23.50p 22.75p 23.25p 2216254
02/07/2012 23.50p 23.50p 23.00p 23.50p 40754
29/06/2012 23.50p 23.50p 23.00p 23.50p 62838
28/06/2012 23.50p 23.50p 22.50p 23.50p 49071
27/06/2012 23.50p 23.68p 23.00p 23.50p 189347
26/06/2012 23.75p 23.87p 23.00p 23.50p 122744
25/06/2012 24.12p 24.38p 23.50p 23.75p 231724
22/06/2012 27.75p 27.75p 21.58p 24.12p 975283
21/06/2012 27.75p 27.93p 27.50p 27.75p 51946
20/06/2012 27.75p 27.75p 27.50p 27.75p 55714
19/06/2012 27.75p 27.88p 27.54p 27.75p 96478
18/06/2012 27.75p 27.75p 27.50p 27.75p 94196
15/06/2012 27.75p 27.75p 27.00p 27.75p 155000
14/06/2012 28.25p 28.25p 27.75p 27.75p 53511
13/06/2012 28.75p 28.92p 27.00p 28.25p 2681000
12/06/2012 28.75p 28.92p 28.75p 28.75p 19671
11/06/2012 28.75p 30.00p 28.60p 28.75p 66966
08/06/2012 28.63p 28.75p 28.41p 28.75p 5000
07/06/2012 28.75p 28.75p 28.58p 28.75p 21040
06/06/2012 28.75p 28.75p 28.50p 28.75p 19052
01/06/2012 28.75p 28.94p 28.58p 28.75p 6444
31/05/2012 28.38p 29.00p 28.38p 28.75p 179000
30/05/2012 28.38p 28.75p 28.25p 28.38p 579735
29/05/2012 28.75p 28.75p 28.25p 28.38p 83334
28/05/2012 28.75p 28.85p 27.75p 28.75p 96557
25/05/2012 28.75p 28.75p 28.58p 28.75p 1795
24/05/2012 28.63p 28.75p 28.25p 28.75p 433000
23/05/2012 28.87p 28.87p 28.50p 28.63p 124666
22/05/2012 28.87p 28.87p 28.79p 28.87p 20704
21/05/2012 28.87p 29.00p 28.78p 28.87p 81674
18/05/2012 28.87p 29.50p 28.75p 28.87p 286500
17/05/2012 29.00p 29.00p 28.75p 28.87p 101293
16/05/2012 29.37p 29.39p 28.81p 29.00p 159000
15/05/2012 29.50p 29.50p 29.32p 29.37p 10358
14/05/2012 29.88p 29.88p 29.36p 29.50p 32942
11/05/2012 30.13p 30.13p 30.00p 30.00p 900000
10/05/2012 29.88p 30.13p 29.88p 30.13p 10000
09/05/2012 30.25p 30.25p 29.61p 29.88p 83000
08/05/2012 30.25p 30.25p 30.06p 30.25p 39353
04/05/2012 30.25p 30.42p 30.25p 30.25p 20000
03/05/2012 30.13p 30.25p 29.86p 30.25p 5335
02/05/2012 30.25p 30.60p 30.06p 30.13p 50900
01/05/2012 30.50p 30.68p 30.00p 30.50p 854689
30/04/2012 31.00p 31.00p 30.00p 30.50p 228340
27/04/2012 30.88p 31.35p 30.50p 31.00p 77067
26/04/2012 30.88p 31.00p 30.88p 30.88p 43054
25/04/2012 30.88p 30.88p 30.88p 30.88p 12866
24/04/2012 30.88p 31.00p 30.88p 30.88p 52367
23/04/2012 30.63p 31.00p 30.38p 30.88p 173291
20/04/2012 30.50p 30.90p 30.26p 30.63p 50037
19/04/2012 29.88p 30.50p 29.88p 30.50p 329019
18/04/2012 29.88p 29.98p 29.79p 29.88p 74079
17/04/2012 29.75p 29.99p 29.55p 29.88p 25326
16/04/2012 29.75p 29.88p 29.58p 29.75p 43058
13/04/2012 29.75p 29.88p 29.58p 29.75p 13010
12/04/2012 29.75p 29.88p 29.55p 29.75p 16846
11/04/2012 29.25p 29.75p 29.25p 29.75p 139065
10/04/2012 29.12p 29.50p 28.75p 29.25p 155602
05/04/2012 29.12p 29.41p 28.75p 29.12p 326620
04/04/2012 29.12p 29.39p 29.10p 29.12p 58435
03/04/2012 28.75p 29.75p 28.75p 29.12p 304369
02/04/2012 28.25p 28.90p 28.25p 28.75p 283213
30/03/2012 28.25p 28.35p 28.00p 28.25p 9719002
29/03/2012 28.25p 28.30p 27.50p 28.25p 3967970
28/03/2012 28.25p 28.25p 28.00p 28.25p 180428
27/03/2012 28.63p 28.77p 28.00p 28.25p 168664
26/03/2012 28.75p 29.00p 28.50p 28.63p 383521
23/03/2012 28.87p 29.00p 28.50p 28.75p 386286
22/03/2012 29.62p 29.70p 28.25p 28.87p 874702
21/03/2012 29.88p 29.88p 29.00p 29.50p 165392
20/03/2012 30.13p 30.13p 29.80p 29.88p 22111
19/03/2012 30.13p 30.13p 29.75p 30.13p 163684
16/03/2012 30.00p 30.13p 27.00p 30.13p 23414
15/03/2012 30.50p 30.50p 28.00p 30.00p 567430
14/03/2012 30.25p 30.60p 30.00p 30.50p 447253
13/03/2012 30.25p 30.25p 30.05p 30.25p 66703
12/03/2012 30.25p 30.50p 30.05p 30.25p 142201
09/03/2012 30.75p 31.00p 30.06p 30.25p 97629
08/03/2012 30.75p 31.00p 30.68p 30.75p 101905
07/03/2012 30.50p 31.25p 30.50p 30.75p 157891
06/03/2012 30.75p 31.00p 30.33p 30.50p 195133
05/03/2012 31.50p 31.50p 30.34p 30.75p 414046
02/03/2012 31.63p 31.65p 30.50p 31.50p 113169
01/03/2012 30.75p 31.63p 30.75p 31.63p 959057
29/02/2012 30.63p 30.93p 30.35p 30.75p 27639
28/02/2012 30.63p 30.63p 30.29p 30.63p 48050
27/02/2012 30.63p 31.00p 30.44p 30.63p 24670
24/02/2012 30.63p 31.00p 30.36p 30.63p 58122
23/02/2012 30.63p 30.84p 30.00p 30.63p 191086
22/02/2012 30.63p 30.63p 30.40p 30.63p 30453
21/02/2012 30.63p 30.63p 30.25p 30.63p 987614
20/02/2012 30.63p 30.70p 30.25p 30.63p 214536
17/02/2012 30.50p 30.63p 30.25p 30.63p 47888
16/02/2012 30.50p 30.63p 30.00p 30.63p 65769
15/02/2012 30.50p 30.65p 30.50p 30.50p 16308
14/02/2012 30.50p 30.50p 30.08p 30.50p 79897
13/02/2012 30.50p 30.75p 30.00p 30.50p 39163
10/02/2012 30.50p 30.57p 30.15p 30.50p 65738
09/02/2012 30.50p 30.85p 30.00p 30.50p 153811
08/02/2012 30.50p 31.00p 30.50p 30.50p 96267
07/02/2012 29.75p 30.55p 29.50p 30.50p 543355
06/02/2012 29.75p 29.93p 29.62p 29.75p 32682
03/02/2012 29.75p 29.94p 29.62p 29.75p 765023
02/02/2012 29.75p 30.00p 29.56p 29.75p 213861
01/02/2012 29.25p 29.75p 28.50p 29.75p 224616
31/01/2012 29.25p 29.48p 29.25p 29.25p 107068
30/01/2012 29.25p 29.45p 29.12p 29.25p 203000
27/01/2012 29.25p 29.25p 29.20p 29.25p 24293
26/01/2012 29.00p 29.12p 28.75p 29.12p 1208178
25/01/2012 29.12p 29.12p 28.75p 29.12p 30780
24/01/2012 29.00p 29.25p 28.83p 29.12p 153004
23/01/2012 29.00p 29.30p 28.84p 29.00p 100850
20/01/2012 28.63p 29.25p 28.31p 29.00p 333366
19/01/2012 28.63p 28.63p 28.36p 28.63p 25427
18/01/2012 28.63p 28.63p 28.25p 28.63p 134078
17/01/2012 28.75p 28.75p 28.25p 28.63p 272527
16/01/2012 30.50p 30.50p 28.00p 28.75p 944378
13/01/2012 30.88p 33.00p 30.88p 31.75p 666281
12/01/2012 30.63p 31.25p 30.40p 30.88p 135893
11/01/2012 30.63p 30.93p 30.36p 30.63p 99598
10/01/2012 30.63p 30.89p 30.36p 30.63p 9764
09/01/2012 30.88p 30.88p 30.25p 30.63p 65652
06/01/2012 30.88p 31.00p 30.88p 30.88p 300495
05/01/2012 30.88p 30.97p 30.62p 30.88p 30320
04/01/2012 30.88p 30.88p 30.50p 30.88p 14860
03/01/2012 30.88p 31.50p 30.61p 30.88p 93489
30/12/2011 30.88p 30.88p 30.63p 30.88p 5547
29/12/2011 31.38p 31.38p 30.75p 30.88p 12794
28/12/2011 31.38p 31.50p 31.15p 31.38p 0
23/12/2011 31.50p 31.50p 31.15p 31.38p 25904
22/12/2011 31.50p 31.50p 31.26p 31.50p 6291
21/12/2011 31.50p 32.60p 31.33p 31.50p 37619
20/12/2011 31.50p 32.00p 31.30p 31.50p 32643
19/12/2011 31.50p 31.80p 31.11p 31.50p 135991

*Close Price adjusted for both dividends and splits