Alliance Pharma (APH) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
16/12/2011 31.25p 31.80p 31.00p 31.50p 605626
15/12/2011 30.75p 31.50p 30.75p 31.25p 55360
14/12/2011 30.13p 31.00p 30.13p 30.75p 163670
13/12/2011 30.00p 30.50p 29.75p 30.13p 120651
12/12/2011 30.00p 30.40p 29.70p 30.00p 61001
09/12/2011 30.00p 30.20p 29.50p 30.00p 58120
08/12/2011 30.00p 30.20p 29.61p 30.00p 16187
07/12/2011 30.00p 30.40p 29.75p 30.00p 33327
06/12/2011 30.00p 30.40p 29.75p 30.00p 0
05/12/2011 30.00p 30.40p 29.75p 30.00p 79049
02/12/2011 30.00p 30.50p 29.61p 30.00p 70506
01/12/2011 30.00p 30.00p 29.75p 30.00p 0
30/11/2011 30.00p 30.00p 29.75p 30.00p 61223
29/11/2011 30.00p 30.25p 29.75p 30.00p 53206
28/11/2011 29.50p 30.85p 29.50p 30.00p 104154
25/11/2011 29.50p 29.95p 29.33p 29.50p 17470
24/11/2011 29.50p 29.90p 29.35p 29.50p 133380
23/11/2011 29.50p 30.00p 29.00p 29.50p 98193
22/11/2011 29.50p 29.50p 29.13p 29.50p 45843
21/11/2011 29.50p 29.50p 29.20p 29.50p 39466
18/11/2011 29.50p 29.95p 28.50p 29.50p 111345
17/11/2011 29.50p 29.70p 29.33p 29.50p 25370
16/11/2011 29.62p 29.70p 29.15p 29.50p 25655
15/11/2011 29.75p 29.91p 29.50p 29.62p 49401
14/11/2011 29.75p 29.85p 29.50p 29.75p 31659
11/11/2011 29.75p 29.89p 29.56p 29.75p 35261
10/11/2011 29.75p 29.84p 29.34p 29.75p 33526
09/11/2011 29.88p 29.88p 29.50p 29.75p 153370
08/11/2011 29.50p 30.25p 29.25p 29.88p 58650
07/11/2011 29.25p 29.50p 29.25p 29.50p 66900
04/11/2011 29.25p 29.50p 29.25p 29.25p 35000
03/11/2011 29.50p 29.50p 28.50p 29.25p 45216
02/11/2011 29.88p 29.88p 29.50p 29.50p 20000
01/11/2011 30.25p 30.33p 29.75p 29.88p 53815
31/10/2011 31.00p 31.15p 30.00p 30.25p 129550
28/10/2011 31.13p 31.24p 31.00p 31.00p 49397
27/10/2011 31.13p 31.24p 30.75p 31.13p 81412
26/10/2011 30.63p 31.00p 30.37p 30.75p 72385
25/10/2011 30.75p 31.00p 30.50p 30.88p 56054
24/10/2011 30.63p 31.00p 30.63p 30.75p 30400
21/10/2011 30.63p 30.74p 30.08p 30.63p 0
20/10/2011 30.50p 30.74p 30.08p 30.63p 44137
19/10/2011 30.50p 31.00p 30.50p 30.50p 47200
18/10/2011 30.50p 30.65p 30.50p 30.50p 36680
17/10/2011 30.75p 30.75p 30.50p 30.50p 1115
14/10/2011 30.50p 31.00p 30.00p 30.75p 65524
13/10/2011 30.50p 30.65p 30.00p 30.50p 2481
12/10/2011 30.50p 30.65p 30.00p 30.50p 0
11/10/2011 30.50p 30.65p 30.00p 30.50p 14260
10/10/2011 30.75p 31.50p 30.50p 30.50p 87960
07/10/2011 30.75p 30.75p 30.58p 30.75p 600
06/10/2011 30.63p 31.00p 30.36p 30.75p 23701
05/10/2011 30.50p 31.00p 30.05p 30.63p 70470
04/10/2011 30.50p 31.00p 29.75p 30.50p 2109589
03/10/2011 30.50p 31.00p 30.00p 30.50p 613311
30/09/2011 30.38p 31.00p 30.05p 30.50p 76663
29/09/2011 30.38p 30.38p 30.00p 30.38p 292452
28/09/2011 30.38p 31.00p 30.05p 30.38p 107000
27/09/2011 30.38p 30.38p 30.00p 30.38p 411685
26/09/2011 30.50p 30.50p 30.00p 30.38p 169116
23/09/2011 30.75p 31.00p 30.25p 30.63p 1326117
22/09/2011 31.00p 31.20p 30.50p 30.75p 181720
21/09/2011 31.00p 31.00p 30.59p 31.00p 120106
20/09/2011 31.00p 31.50p 30.67p 31.00p 352178
19/09/2011 31.00p 31.45p 31.00p 31.00p 3179
16/09/2011 30.25p 31.50p 30.04p 31.00p 858091
15/09/2011 30.25p 30.35p 30.10p 30.25p 4000
14/09/2011 29.62p 30.25p 29.62p 30.25p 7000
13/09/2011 29.62p 30.15p 29.25p 29.62p 109500
12/09/2011 30.50p 30.91p 29.00p 29.62p 63000
09/09/2011 30.75p 30.93p 30.15p 30.50p 76393
08/09/2011 29.50p 30.50p 29.17p 30.50p 641285
07/09/2011 28.63p 29.84p 28.63p 29.50p 123013
06/09/2011 28.38p 28.55p 27.75p 28.38p 391788
05/09/2011 28.75p 29.00p 28.00p 28.38p 47500
02/09/2011 28.75p 28.92p 28.50p 28.75p 259450
01/09/2011 28.87p 28.87p 28.44p 28.75p 52020
31/08/2011 28.87p 29.25p 28.73p 28.87p 28887
30/08/2011 28.87p 28.87p 28.69p 28.87p 15
26/08/2011 29.00p 29.25p 28.87p 28.87p 11134
25/08/2011 29.50p 29.85p 29.00p 29.00p 43019
24/08/2011 29.75p 29.75p 29.50p 29.50p 51529
23/08/2011 30.00p 30.05p 29.50p 29.75p 0
22/08/2011 30.00p 30.05p 29.50p 30.00p 13781
19/08/2011 30.50p 30.50p 29.75p 30.00p 125898
18/08/2011 30.50p 30.74p 30.20p 30.50p 59781
17/08/2011 30.50p 31.00p 30.34p 30.50p 20400
16/08/2011 30.50p 31.00p 30.32p 30.50p 33946
15/08/2011 29.00p 30.90p 29.00p 30.50p 553450
12/08/2011 28.25p 30.00p 27.95p 29.00p 500916
11/08/2011 27.25p 29.00p 25.00p 28.13p 730537
10/08/2011 26.75p 27.84p 26.50p 27.25p 128312
09/08/2011 26.50p 26.88p 26.00p 26.75p 557972
08/08/2011 26.75p 26.85p 26.35p 26.75p 45077
05/08/2011 27.25p 27.25p 26.25p 26.75p 174841
04/08/2011 27.75p 28.29p 27.50p 27.50p 129922
03/08/2011 28.00p 28.50p 27.50p 27.75p 115715
02/08/2011 27.25p 28.50p 27.25p 28.00p 147384
01/08/2011 27.25p 27.50p 27.00p 27.25p 236503
29/07/2011 27.00p 27.45p 26.55p 27.25p 700240
28/07/2011 27.00p 27.39p 26.71p 27.00p 52286
27/07/2011 27.00p 27.00p 26.63p 27.00p 141757
26/07/2011 27.00p 27.50p 26.70p 27.00p 27349
25/07/2011 26.25p 27.00p 26.00p 27.00p 1631760
22/07/2011 26.25p 26.35p 26.00p 26.25p 63786
21/07/2011 26.25p 26.35p 26.05p 26.25p 38713
20/07/2011 26.25p 26.40p 26.25p 26.25p 264450
19/07/2011 26.37p 26.37p 26.00p 26.25p 72523
18/07/2011 26.50p 26.50p 26.25p 26.37p 89000
15/07/2011 26.88p 26.90p 26.35p 26.50p 68310
14/07/2011 26.75p 27.25p 26.26p 26.88p 102261
13/07/2011 26.75p 26.95p 26.25p 26.75p 36022
12/07/2011 27.00p 27.00p 26.10p 26.75p 433856
11/07/2011 27.50p 27.90p 26.50p 27.00p 923312
08/07/2011 27.88p 27.90p 27.00p 27.50p 116564
07/07/2011 27.88p 27.95p 27.55p 27.88p 19427
06/07/2011 27.00p 28.50p 26.75p 27.88p 2135102

*Close Price adjusted for both dividends and splits