Alliance Pharma (APH) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
05/07/2011 27.25p 27.25p 26.00p 27.00p 237233
04/07/2011 27.75p 27.75p 26.71p 27.25p 78697
01/07/2011 27.75p 27.75p 26.94p 27.75p 25537
30/06/2011 28.75p 28.75p 27.50p 27.75p 193177
29/06/2011 28.75p 29.05p 28.00p 28.75p 110937
28/06/2011 28.25p 29.00p 28.00p 28.75p 62875
27/06/2011 28.25p 28.50p 28.11p 28.25p 90527
24/06/2011 28.25p 28.75p 28.00p 28.25p 99046
23/06/2011 28.38p 28.74p 28.00p 28.25p 161140
22/06/2011 28.38p 28.58p 28.00p 28.38p 16370
21/06/2011 28.50p 28.50p 28.00p 28.38p 74983
20/06/2011 28.50p 28.84p 28.20p 28.50p 2339146
17/06/2011 28.50p 29.00p 27.50p 28.50p 242230
16/06/2011 28.75p 28.75p 28.05p 28.50p 70421
15/06/2011 28.75p 28.90p 28.00p 28.75p 605440
14/06/2011 29.00p 29.00p 28.66p 29.00p 522755
13/06/2011 29.00p 29.20p 28.63p 29.00p 81213
10/06/2011 29.00p 29.10p 28.55p 29.00p 623638
09/06/2011 29.00p 29.00p 28.90p 29.00p 342316
08/06/2011 29.00p 29.50p 28.50p 29.00p 545020
07/06/2011 29.00p 29.00p 28.66p 29.00p 120053
06/06/2011 29.12p 29.50p 28.75p 29.00p 227719
03/06/2011 28.25p 29.50p 28.25p 29.12p 1071765
02/06/2011 28.75p 28.75p 28.00p 28.25p 1587616
01/06/2011 29.75p 30.00p 28.50p 28.75p 638212
31/05/2011 32.00p 32.00p 29.50p 29.75p 190108
27/05/2011 34.50p 34.63p 32.00p 32.00p 472352
26/05/2011 36.75p 37.13p 34.36p 34.63p 580996
25/05/2011 36.38p 37.25p 36.38p 37.13p 2807060
24/05/2011 36.38p 36.38p 36.13p 36.38p 855974
23/05/2011 36.38p 37.00p 36.00p 36.38p 93512
20/05/2011 36.25p 36.75p 35.86p 36.38p 216578
19/05/2011 35.50p 36.75p 35.50p 36.25p 122371
18/05/2011 34.50p 36.00p 34.06p 35.50p 275846
17/05/2011 34.13p 34.80p 34.00p 34.50p 164386
16/05/2011 34.00p 34.05p 33.25p 33.63p 347143
13/05/2011 33.88p 34.15p 33.88p 34.00p 83217
12/05/2011 34.13p 34.13p 33.88p 33.88p 50000
11/05/2011 33.88p 34.25p 33.50p 34.13p 152500
10/05/2011 33.88p 34.00p 33.85p 33.88p 39318
09/05/2011 33.88p 34.25p 33.50p 33.88p 72330
06/05/2011 34.00p 34.00p 32.78p 33.88p 67069
05/05/2011 34.00p 34.50p 33.75p 34.00p 84275
04/05/2011 34.25p 34.42p 33.50p 34.00p 57242
03/05/2011 34.50p 34.75p 33.75p 34.25p 185791
28/04/2011 34.38p 34.60p 33.50p 34.50p 127943
27/04/2011 36.00p 36.00p 33.80p 34.38p 114944
26/04/2011 36.50p 36.50p 35.75p 36.00p 108335
21/04/2011 36.38p 36.60p 35.68p 36.50p 69445
20/04/2011 36.63p 37.00p 36.25p 36.50p 152971
19/04/2011 36.63p 36.85p 36.13p 36.63p 128274
18/04/2011 36.75p 36.85p 36.25p 36.63p 22799
15/04/2011 37.00p 37.00p 36.50p 36.75p 177573
14/04/2011 37.00p 37.50p 36.50p 37.00p 490724
13/04/2011 36.75p 37.50p 36.35p 37.00p 99290
12/04/2011 36.25p 37.00p 36.00p 36.75p 9460609
11/04/2011 36.75p 37.00p 36.00p 36.25p 236704
08/04/2011 36.00p 37.00p 36.00p 36.50p 199892
07/04/2011 35.12p 36.25p 34.75p 35.87p 178051
06/04/2011 34.13p 35.25p 34.01p 35.12p 248226
05/04/2011 34.13p 36.00p 34.00p 34.13p 600459
04/04/2011 33.50p 34.17p 33.50p 34.13p 131001
01/04/2011 34.25p 34.50p 34.00p 34.13p 239710
31/03/2011 34.25p 34.50p 34.00p 34.25p 184298
30/03/2011 34.25p 34.45p 34.10p 34.25p 63972
29/03/2011 32.88p 34.35p 32.88p 34.25p 841153
28/03/2011 32.37p 33.00p 32.25p 32.88p 211008
25/03/2011 32.00p 32.37p 31.50p 32.37p 577955
24/03/2011 32.50p 32.55p 31.75p 32.00p 348914
23/03/2011 33.63p 34.33p 32.25p 32.50p 465461
22/03/2011 31.25p 31.95p 31.00p 31.75p 183697
21/03/2011 30.88p 31.50p 30.88p 31.25p 230419
18/03/2011 30.88p 31.25p 30.75p 30.88p 115769
17/03/2011 30.88p 30.92p 30.75p 30.88p 45924
16/03/2011 30.50p 31.00p 30.50p 30.88p 142406
15/03/2011 30.88p 30.89p 30.00p 30.50p 92493
14/03/2011 30.88p 31.00p 30.78p 30.88p 85738
11/03/2011 30.88p 30.92p 30.76p 30.88p 164367
10/03/2011 30.88p 31.50p 30.50p 30.88p 186363
09/03/2011 30.63p 31.20p 30.50p 31.13p 115914
08/03/2011 31.13p 31.50p 30.75p 31.00p 286791
07/03/2011 31.25p 31.50p 30.75p 31.13p 261933
04/03/2011 31.25p 31.34p 31.00p 31.25p 62625

*Close Price adjusted for both dividends and splits