Alliance Pharma (APH) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
16/09/2010 37.00p 37.00p 36.75p 37.00p 99169
15/09/2010 37.25p 37.25p 36.75p 37.00p 327965
14/09/2010 37.50p 37.75p 36.75p 37.25p 247987
13/09/2010 37.50p 37.75p 37.25p 37.50p 1529895
10/09/2010 37.75p 37.75p 37.14p 37.50p 11399192
09/09/2010 37.75p 37.99p 37.26p 37.75p 82847
08/09/2010 38.25p 40.00p 37.50p 37.75p 1346368
07/09/2010 36.75p 36.84p 36.25p 36.75p 72983
06/09/2010 36.75p 37.50p 36.50p 36.75p 171364
03/09/2010 37.25p 37.25p 36.00p 36.75p 250051
02/09/2010 37.00p 37.25p 36.55p 37.25p 22695
01/09/2010 37.50p 37.50p 36.50p 37.00p 104677
31/08/2010 37.75p 37.76p 37.30p 37.50p 229049
27/08/2010 37.75p 38.00p 37.50p 37.75p 480878
26/08/2010 37.75p 38.00p 37.00p 37.75p 497415
25/08/2010 37.50p 38.00p 37.50p 37.75p 472873
24/08/2010 36.00p 37.75p 35.75p 37.50p 840976
23/08/2010 36.00p 36.00p 35.79p 36.00p 42780
20/08/2010 36.00p 36.00p 35.76p 36.00p 212308
19/08/2010 35.75p 36.00p 35.60p 36.00p 222372
18/08/2010 35.00p 35.89p 34.97p 35.75p 253387
17/08/2010 34.75p 35.00p 34.75p 35.00p 36750
16/08/2010 34.75p 34.75p 34.50p 34.75p 30483
13/08/2010 34.75p 34.75p 34.50p 34.75p 60958
12/08/2010 34.75p 34.75p 34.50p 34.75p 69755
11/08/2010 35.00p 35.13p 34.50p 34.75p 108926
10/08/2010 35.25p 35.46p 34.75p 35.00p 138925
09/08/2010 34.25p 35.39p 34.10p 35.25p 235107
06/08/2010 34.25p 34.25p 32.25p 34.25p 341261
05/08/2010 34.50p 34.50p 33.75p 34.25p 125033
04/08/2010 34.75p 34.75p 34.25p 34.50p 112243
03/08/2010 34.50p 35.25p 34.20p 34.75p 301918
02/08/2010 33.25p 34.75p 33.00p 34.50p 1065936
30/07/2010 33.00p 33.25p 33.00p 33.25p 210323
29/07/2010 33.25p 33.25p 32.75p 33.00p 5176171
28/07/2010 33.25p 33.25p 32.50p 33.25p 1081296
27/07/2010 33.25p 33.25p 33.00p 33.25p 52224
26/07/2010 33.25p 33.25p 33.00p 33.25p 1270183
23/07/2010 33.25p 33.25p 33.00p 33.25p 46085
22/07/2010 33.25p 33.25p 33.00p 33.25p 1167128
21/07/2010 33.25p 33.25p 33.00p 33.25p 158747
20/07/2010 33.25p 33.25p 32.50p 33.25p 138985
19/07/2010 33.25p 33.25p 33.00p 33.25p 230549
16/07/2010 33.00p 33.25p 32.75p 33.25p 268873
15/07/2010 33.00p 33.07p 32.75p 33.00p 143296
14/07/2010 33.00p 33.00p 32.75p 33.00p 5311400
13/07/2010 33.00p 33.00p 32.75p 33.00p 226301
12/07/2010 33.00p 33.10p 32.75p 33.00p 1662874
09/07/2010 33.00p 33.30p 32.50p 33.00p 391021
08/07/2010 33.00p 33.25p 32.75p 33.25p 109973
07/07/2010 33.25p 33.50p 32.50p 33.25p 11608514
06/07/2010 33.50p 33.88p 32.50p 33.25p 630317
05/07/2010 32.50p 32.75p 32.15p 32.75p 947528
02/07/2010 31.25p 32.70p 31.25p 32.50p 1222149
01/07/2010 31.25p 31.25p 31.00p 31.25p 225101
30/06/2010 31.25p 31.25p 30.80p 31.25p 310465
29/06/2010 31.25p 31.35p 31.00p 31.25p 164113
28/06/2010 31.25p 31.30p 31.00p 31.25p 333190
25/06/2010 31.25p 31.32p 31.00p 31.25p 139373
24/06/2010 31.50p 31.50p 30.88p 31.25p 99227
23/06/2010 31.50p 31.50p 30.75p 31.50p 65964
22/06/2010 31.25p 31.50p 30.75p 31.50p 1065558
21/06/2010 31.00p 31.00p 30.75p 31.00p 1372440
18/06/2010 31.00p 31.00p 30.50p 31.00p 239240
17/06/2010 31.00p 31.00p 30.50p 31.00p 132951
16/06/2010 31.25p 31.25p 30.75p 31.00p 257336
15/06/2010 31.25p 31.34p 31.00p 31.25p 238151
14/06/2010 31.00p 31.50p 30.75p 31.25p 181157
11/06/2010 30.75p 31.00p 30.52p 31.00p 267188
10/06/2010 32.25p 32.39p 30.50p 30.75p 209732
09/06/2010 32.25p 32.25p 31.75p 32.25p 25197
08/06/2010 32.50p 32.62p 31.75p 32.25p 73171
07/06/2010 33.25p 33.50p 32.50p 32.75p 178334
04/06/2010 33.75p 33.80p 33.00p 33.25p 20236
03/06/2010 33.75p 33.75p 33.00p 33.25p 75336
02/06/2010 33.75p 33.75p 33.50p 33.75p 44730
01/06/2010 33.75p 34.00p 33.40p 33.75p 114010
28/05/2010 33.75p 34.00p 33.36p 33.75p 145138
27/05/2010 33.50p 33.75p 33.00p 33.50p 337888
26/05/2010 32.25p 32.25p 32.00p 32.25p 163859
25/05/2010 32.25p 32.35p 32.00p 32.25p 139538
24/05/2010 32.50p 32.71p 32.25p 32.50p 152437
21/05/2010 32.75p 32.75p 32.00p 32.50p 268099
20/05/2010 32.75p 32.75p 32.50p 32.75p 170547
19/05/2010 32.75p 32.75p 32.50p 32.75p 134019
18/05/2010 32.50p 32.75p 32.25p 32.75p 194144
17/05/2010 32.50p 32.75p 32.25p 32.50p 333798
14/05/2010 32.50p 32.50p 32.31p 32.50p 70812
13/05/2010 32.75p 32.81p 32.26p 32.50p 157468
12/05/2010 32.25p 32.98p 32.00p 32.75p 429961
11/05/2010 32.75p 32.75p 32.00p 32.25p 162500
10/05/2010 30.75p 32.88p 30.00p 32.75p 555695
07/05/2010 31.00p 31.00p 30.00p 30.75p 375283
06/05/2010 31.75p 31.75p 30.00p 31.50p 723628
05/05/2010 33.00p 33.00p 30.75p 31.75p 816154
04/05/2010 34.00p 34.25p 32.75p 33.25p 644589
30/04/2010 34.25p 34.25p 33.75p 34.00p 114060
29/04/2010 34.25p 34.25p 34.05p 34.25p 29104
28/04/2010 35.00p 35.00p 33.50p 34.25p 588277
27/04/2010 35.00p 35.00p 34.75p 35.00p 190901
26/04/2010 35.00p 35.49p 34.75p 35.00p 467359
23/04/2010 35.00p 35.08p 34.63p 35.00p 108810
22/04/2010 35.00p 35.00p 34.80p 35.00p 142780
21/04/2010 35.00p 35.00p 34.75p 35.00p 99294
20/04/2010 35.25p 35.25p 34.75p 35.00p 195889
19/04/2010 35.75p 35.75p 35.25p 35.25p 116390
16/04/2010 35.75p 35.75p 35.25p 35.75p 126382
15/04/2010 35.50p 35.75p 35.33p 35.75p 72193
14/04/2010 35.50p 35.50p 35.00p 35.50p 277671
13/04/2010 35.50p 35.50p 35.00p 35.50p 192162
12/04/2010 35.50p 35.50p 35.00p 35.50p 156993
09/04/2010 35.50p 35.50p 35.25p 35.50p 206928
08/04/2010 35.75p 35.80p 35.00p 35.50p 263919
07/04/2010 35.50p 36.46p 34.75p 35.75p 1647134
06/04/2010 33.25p 35.50p 33.05p 35.50p 789028
01/04/2010 33.00p 33.25p 32.25p 32.75p 354633
31/03/2010 33.25p 33.59p 32.50p 33.00p 257665
30/03/2010 33.75p 33.88p 33.00p 33.25p 54152
29/03/2010 33.75p 33.95p 33.50p 33.75p 240748
26/03/2010 33.25p 34.00p 33.14p 33.75p 1904923
25/03/2010 34.25p 34.25p 32.50p 33.25p 568699
24/03/2010 35.00p 35.98p 33.75p 34.25p 907111
23/03/2010 34.75p 35.00p 34.26p 34.75p 1831531
22/03/2010 34.50p 34.92p 34.38p 34.75p 521727
19/03/2010 34.25p 34.75p 33.52p 34.50p 1526779
18/03/2010 34.50p 34.50p 34.00p 34.00p 819475
17/03/2010 35.25p 35.40p 34.00p 34.50p 806590
16/03/2010 35.00p 35.20p 34.50p 34.75p 621594
15/03/2010 35.00p 35.39p 34.50p 35.00p 808803
12/03/2010 34.75p 34.88p 34.00p 34.25p 383237
11/03/2010 34.75p 35.00p 34.50p 34.75p 302593
10/03/2010 34.00p 35.00p 33.95p 34.75p 580915
09/03/2010 34.00p 34.55p 33.61p 34.00p 500841
08/03/2010 32.50p 34.43p 32.00p 34.00p 1288445
05/03/2010 31.00p 32.00p 31.00p 31.50p 266105
04/03/2010 30.00p 31.41p 29.76p 31.00p 1321276
03/03/2010 29.50p 30.00p 29.14p 30.00p 108221
02/03/2010 31.75p 32.00p 29.50p 29.50p 607668
01/03/2010 29.75p 31.94p 29.72p 31.75p 535047
26/02/2010 29.25p 29.75p 29.15p 29.75p 327077
25/02/2010 29.25p 29.25p 29.12p 29.25p 1166
24/02/2010 29.25p 29.25p 29.10p 29.25p 57720
23/02/2010 29.25p 29.25p 29.08p 29.25p 58505
22/02/2010 29.25p 29.25p 28.75p 29.25p 311504
19/02/2010 29.25p 29.25p 29.00p 29.25p 133642
18/02/2010 29.25p 29.25p 29.00p 29.25p 144485
17/02/2010 29.25p 29.25p 29.01p 29.25p 49175
16/02/2010 29.25p 29.25p 29.00p 29.25p 332022
15/02/2010 29.25p 29.25p 29.00p 29.25p 81183
12/02/2010 29.25p 29.50p 29.00p 29.25p 107962
11/02/2010 29.25p 29.25p 29.00p 29.25p 124459
10/02/2010 30.00p 30.00p 29.00p 29.25p 568506
09/02/2010 30.25p 30.75p 29.44p 30.00p 1013949
08/02/2010 26.75p 31.00p 26.00p 30.25p 10862360
05/02/2010 26.25p 26.25p 26.00p 26.25p 157444
04/02/2010 26.25p 26.25p 26.01p 26.25p 135780
03/02/2010 26.25p 26.25p 26.00p 26.25p 21898
02/02/2010 26.25p 26.25p 25.75p 26.25p 135050
01/02/2010 26.25p 26.25p 25.75p 26.25p 159706
29/01/2010 26.25p 26.25p 26.00p 26.25p 36049
28/01/2010 26.50p 26.50p 26.00p 26.25p 304354
27/01/2010 26.50p 26.50p 26.25p 26.50p 97570
26/01/2010 26.50p 26.50p 26.25p 26.50p 50698
25/01/2010 26.75p 26.88p 26.00p 26.50p 523008
22/01/2010 26.75p 26.98p 26.50p 26.75p 98502
21/01/2010 27.00p 27.00p 26.25p 27.00p 157605
20/01/2010 27.00p 27.00p 26.75p 27.00p 53669
19/01/2010 26.75p 27.00p 26.50p 27.00p 263205
18/01/2010 27.25p 27.25p 26.54p 26.75p 210789
15/01/2010 27.75p 27.75p 26.75p 27.25p 251728
14/01/2010 27.50p 28.00p 27.25p 27.75p 2373874
13/01/2010 27.50p 27.60p 27.25p 27.50p 125870
12/01/2010 27.50p 27.75p 27.10p 27.50p 483518
11/01/2010 27.25p 27.75p 27.01p 27.50p 508401
08/01/2010 27.25p 27.25p 27.00p 27.25p 507068
07/01/2010 27.25p 27.29p 26.75p 27.25p 783173
06/01/2010 29.25p 29.50p 27.00p 27.50p 855604
05/01/2010 27.00p 27.36p 26.00p 26.75p 288526
04/01/2010 26.50p 27.00p 26.34p 27.00p 603288
31/12/2009 26.50p 26.51p 26.00p 26.50p 142921
30/12/2009 26.25p 26.75p 26.00p 26.50p 576772
29/12/2009 25.00p 26.50p 25.00p 26.25p 678615
24/12/2009 24.75p 25.25p 24.50p 25.00p 266500
23/12/2009 24.25p 24.75p 23.95p 24.50p 105580
22/12/2009 23.75p 24.70p 23.75p 24.25p 239081
21/12/2009 23.75p 24.00p 23.75p 23.75p 127948
18/12/2009 23.75p 24.00p 23.44p 23.75p 473553
17/12/2009 23.50p 24.25p 23.50p 23.75p 164739
16/12/2009 23.25p 24.00p 23.20p 23.50p 65137
15/12/2009 23.25p 23.50p 23.13p 23.25p 34643
14/12/2009 22.75p 23.50p 22.75p 23.25p 97388
11/12/2009 22.75p 23.00p 22.50p 22.75p 95000
10/12/2009 21.75p 23.00p 21.75p 22.75p 1514162
09/12/2009 21.50p 22.00p 21.50p 21.75p 194886
08/12/2009 21.75p 22.00p 21.34p 21.50p 96424
07/12/2009 22.50p 22.50p 21.48p 21.75p 273747
04/12/2009 23.75p 23.75p 22.75p 22.75p 28680
03/12/2009 24.25p 24.50p 23.56p 23.75p 214624
02/12/2009 24.25p 24.75p 24.00p 24.25p 2014752
01/12/2009 22.75p 24.75p 22.69p 24.25p 741365

*Close Price adjusted for both dividends and splits