Alliance Pharma (APH) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
12/10/2023 42.05p 43.00p 40.00p 40.30p 840503
11/10/2023 42.30p 43.40p 40.90p 41.50p 314230
10/10/2023 41.35p 43.45p 40.90p 41.50p 692775
09/10/2023 43.40p 45.05p 40.40p 41.90p 1276949
06/10/2023 43.65p 44.38p 43.00p 43.25p 774685
05/10/2023 46.05p 46.64p 43.40p 43.75p 5411172
04/10/2023 45.30p 47.55p 44.15p 44.95p 1830632
03/10/2023 46.15p 48.20p 44.60p 45.00p 1699534
02/10/2023 48.25p 49.45p 46.00p 46.60p 1699050
29/09/2023 46.00p 48.94p 46.00p 47.30p 955316
28/09/2023 47.50p 47.90p 47.00p 47.00p 2398928
27/09/2023 47.55p 48.10p 46.65p 47.70p 2453937
26/09/2023 47.00p 49.20p 46.90p 48.40p 3792871
25/09/2023 47.60p 49.20p 46.55p 47.30p 2147246
22/09/2023 48.05p 49.45p 46.95p 47.20p 571412
21/09/2023 47.30p 48.50p 45.20p 47.15p 986527
20/09/2023 48.40p 48.50p 46.00p 46.85p 870052
19/09/2023 47.40p 49.10p 46.05p 46.20p 630894
18/09/2023 47.15p 48.32p 46.00p 47.20p 1230094
15/09/2023 48.45p 48.45p 46.15p 46.95p 3797782
14/09/2023 49.95p 50.40p 46.65p 47.10p 1023348
13/09/2023 48.05p 49.65p 46.75p 47.25p 525182
12/09/2023 48.25p 48.28p 47.35p 47.85p 364075
11/09/2023 47.65p 48.00p 46.20p 47.60p 277575
08/09/2023 47.55p 48.69p 46.10p 47.00p 742441
07/09/2023 47.25p 48.70p 46.10p 47.15p 488298
06/09/2023 47.50p 49.82p 46.80p 46.95p 394742
05/09/2023 47.90p 50.00p 47.75p 47.75p 1134893
04/09/2023 50.20p 50.90p 48.00p 48.75p 994106
01/09/2023 47.75p 49.95p 47.75p 49.50p 1197068
31/08/2023 46.80p 49.85p 46.80p 48.00p 17702020
30/08/2023 43.95p 47.90p 43.50p 47.70p 16067765
30/08/2023 43.95p 47.90p 43.50p 47.70p 16067765
29/08/2023 44.25p 45.25p 43.15p 44.50p 939727
25/08/2023 44.00p 44.45p 43.00p 43.30p 5558027
24/08/2023 44.50p 45.55p 44.00p 44.05p 582399
23/08/2023 45.90p 45.90p 43.95p 44.20p 661530
22/08/2023 44.80p 44.85p 44.00p 44.55p 773099
21/08/2023 44.35p 44.65p 44.00p 44.20p 849408
18/08/2023 46.10p 46.10p 43.55p 44.45p 1307021
17/08/2023 47.80p 48.40p 46.15p 46.15p 2809725
16/08/2023 50.10p 50.10p 46.75p 47.65p 998195
15/08/2023 49.00p 50.30p 47.86p 48.25p 609274
14/08/2023 48.20p 49.30p 47.82p 49.00p 672897
11/08/2023 50.80p 50.80p 46.70p 48.40p 2937781
10/08/2023 51.30p 51.60p 49.85p 50.00p 1264013
09/08/2023 50.80p 51.70p 49.45p 50.90p 1790375
08/08/2023 50.00p 50.70p 49.55p 50.50p 1004183
07/08/2023 49.00p 52.20p 49.00p 50.00p 373823
04/08/2023 50.80p 51.90p 49.45p 50.70p 1009320
03/08/2023 50.70p 51.00p 49.18p 50.80p 423666
02/08/2023 50.70p 51.90p 49.85p 50.00p 771792
01/08/2023 50.00p 51.90p 50.00p 50.70p 293034
31/07/2023 51.50p 52.80p 50.70p 51.00p 448214
28/07/2023 50.20p 52.20p 49.32p 51.40p 2847325
27/07/2023 51.00p 52.80p 50.30p 50.30p 661889
26/07/2023 48.05p 51.70p 48.05p 51.00p 728132
25/07/2023 48.55p 50.70p 48.00p 50.10p 812314
24/07/2023 48.85p 49.65p 47.10p 49.45p 633838
21/07/2023 48.80p 49.40p 47.00p 48.00p 1062894
20/07/2023 48.60p 49.75p 47.65p 47.85p 1197915
19/07/2023 47.00p 52.45p 46.50p 48.90p 4699407
18/07/2023 46.05p 50.40p 45.85p 47.25p 5013699
17/07/2023 45.65p 46.35p 44.75p 45.55p 1606405
14/07/2023 48.05p 49.45p 45.45p 45.80p 1580670
13/07/2023 48.50p 49.95p 46.25p 47.65p 835082
12/07/2023 47.40p 50.00p 47.23p 48.85p 478939
11/07/2023 46.90p 48.75p 46.10p 46.85p 599543
10/07/2023 46.85p 47.50p 46.00p 46.95p 861623
07/07/2023 48.05p 48.05p 46.70p 46.80p 581177
06/07/2023 48.00p 49.05p 47.35p 47.80p 648617
05/07/2023 50.10p 50.20p 48.40p 49.25p 821243
04/07/2023 48.00p 50.00p 48.00p 49.05p 496088
03/07/2023 49.55p 50.00p 48.55p 49.70p 641303
30/06/2023 48.15p 50.60p 48.10p 49.85p 597104
29/06/2023 51.80p 51.80p 48.95p 49.30p 456958
28/06/2023 50.00p 50.50p 49.40p 50.50p 1254268
27/06/2023 52.00p 52.00p 48.31p 49.50p 923955
26/06/2023 51.90p 52.50p 50.20p 50.30p 392336
23/06/2023 52.70p 53.10p 51.40p 51.80p 283564
22/06/2023 56.00p 56.00p 51.40p 52.80p 936231
21/06/2023 55.00p 55.40p 53.59p 54.20p 1972857
20/06/2023 55.00p 56.30p 54.33p 54.40p 431578
19/06/2023 57.00p 57.80p 54.26p 54.90p 698542
16/06/2023 57.70p 57.70p 56.10p 56.40p 1031015
15/06/2023 58.00p 58.90p 56.40p 56.80p 618396
14/06/2023 57.70p 59.30p 57.10p 57.60p 486079
13/06/2023 59.20p 59.90p 57.40p 58.80p 1256748
12/06/2023 60.50p 60.50p 58.10p 58.90p 888304
09/06/2023 59.00p 60.70p 59.00p 60.00p 952205
08/06/2023 60.10p 61.00p 59.13p 59.60p 1128159
07/06/2023 59.00p 61.30p 59.00p 59.90p 438627
06/06/2023 62.00p 62.00p 59.50p 59.80p 750978
05/06/2023 61.40p 62.60p 59.90p 60.60p 643183
02/06/2023 61.20p 62.40p 61.00p 61.10p 903763
01/06/2023 61.60p 62.30p 59.40p 62.00p 417457
31/05/2023 61.00p 61.70p 59.10p 61.50p 2201355
30/05/2023 62.90p 62.90p 61.00p 61.60p 798324
26/05/2023 62.20p 62.40p 60.95p 61.50p 516640
25/05/2023 63.40p 65.00p 61.10p 62.30p 3507544
24/05/2023 67.50p 68.00p 66.40p 66.80p 331464
23/05/2023 70.10p 70.10p 67.20p 68.50p 773004
22/05/2023 69.50p 70.90p 67.60p 68.30p 421077
19/05/2023 69.60p 70.70p 69.40p 70.00p 263540
18/05/2023 70.50p 72.10p 68.97p 69.90p 858093
17/05/2023 66.20p 73.04p 66.20p 71.80p 2265222
16/05/2023 70.00p 70.00p 65.68p 68.20p 1121674
15/05/2023 71.00p 71.80p 67.70p 68.50p 1129030
12/05/2023 68.30p 69.90p 65.00p 69.80p 1054757
11/05/2023 68.00p 68.50p 65.20p 66.50p 517866
10/05/2023 67.80p 68.60p 66.90p 67.00p 2568101
09/05/2023 65.20p 68.00p 65.20p 67.70p 6583886
05/05/2023 65.20p 67.10p 65.10p 67.10p 2268633
04/05/2023 66.10p 67.67p 64.86p 66.00p 1349798
03/05/2023 64.70p 67.24p 64.70p 67.00p 389902
02/05/2023 65.00p 66.60p 63.64p 66.60p 2138705
28/04/2023 61.30p 64.50p 60.80p 63.70p 695807
27/04/2023 60.00p 61.60p 59.37p 61.40p 15218605
26/04/2023 62.90p 62.90p 59.10p 59.80p 565685
25/04/2023 60.50p 62.40p 59.80p 60.70p 548782
24/04/2023 64.00p 64.00p 61.80p 62.00p 2536303
21/04/2023 62.00p 64.50p 61.90p 62.30p 4260726
20/04/2023 62.60p 63.70p 61.10p 62.60p 811263
19/04/2023 58.20p 62.00p 57.50p 61.40p 3234582
18/04/2023 60.90p 61.45p 59.20p 59.50p 522762
17/04/2023 60.50p 62.80p 58.50p 60.10p 745584
14/04/2023 62.60p 62.80p 61.00p 61.30p 1307928
13/04/2023 61.50p 64.40p 60.60p 61.10p 1592721
12/04/2023 61.50p 64.50p 61.50p 62.60p 471729
11/04/2023 64.80p 64.80p 62.60p 63.70p 497268
06/04/2023 63.40p 64.50p 61.50p 63.80p 1001330
05/04/2023 61.90p 63.70p 61.90p 62.70p 664373
04/04/2023 67.00p 67.00p 62.90p 63.30p 834962
03/04/2023 69.70p 70.00p 65.00p 65.40p 3912218
31/03/2023 69.40p 69.40p 68.00p 69.00p 2886505
30/03/2023 67.70p 68.90p 67.50p 68.00p 3214797
29/03/2023 65.20p 67.70p 65.20p 67.50p 8599963
28/03/2023 64.60p 66.00p 64.50p 65.30p 3552772
27/03/2023 64.10p 64.90p 63.80p 64.80p 1483795
24/03/2023 63.00p 64.40p 62.00p 64.10p 1034784
23/03/2023 58.60p 63.02p 58.11p 62.00p 5788494
22/03/2023 58.60p 62.00p 56.25p 58.40p 3867911
21/03/2023 58.00p 62.83p 54.00p 58.40p 1445949
20/03/2023 61.00p 62.28p 57.30p 57.60p 1160157
17/03/2023 65.90p 67.90p 61.60p 62.10p 1839743
16/03/2023 67.40p 67.90p 65.40p 66.50p 621375
15/03/2023 67.30p 67.50p 64.90p 65.80p 662273
14/03/2023 66.50p 67.90p 65.14p 65.60p 712392
13/03/2023 68.70p 70.90p 63.10p 66.10p 6729367
10/03/2023 70.10p 71.00p 67.81p 68.90p 4771308
09/03/2023 71.40p 72.60p 70.00p 71.70p 543911
08/03/2023 70.30p 71.70p 69.30p 71.60p 487827
07/03/2023 71.50p 71.90p 70.30p 70.30p 480818
06/03/2023 72.00p 72.00p 68.90p 70.20p 7139048
03/03/2023 70.00p 71.00p 68.71p 70.10p 346268
02/03/2023 68.90p 69.90p 67.90p 69.50p 880472
01/03/2023 68.30p 69.20p 68.00p 69.00p 1721331
28/02/2023 67.90p 68.60p 67.30p 68.00p 6365023
27/02/2023 67.60p 67.90p 67.00p 67.50p 1754005
24/02/2023 69.40p 69.90p 66.70p 67.20p 958638
23/02/2023 65.20p 68.00p 65.00p 67.40p 571833
22/02/2023 65.00p 66.40p 64.50p 66.40p 1188932
21/02/2023 65.50p 65.50p 63.90p 65.10p 568766
20/02/2023 65.00p 65.00p 63.50p 64.20p 383804
17/02/2023 60.50p 64.20p 60.50p 63.60p 3494512
16/02/2023 64.30p 65.00p 60.20p 61.50p 990078
15/02/2023 64.20p 64.90p 62.70p 63.40p 353392
14/02/2023 65.00p 66.90p 63.40p 64.00p 331241
13/02/2023 67.00p 67.00p 63.90p 64.00p 367186
10/02/2023 64.90p 66.20p 64.90p 65.10p 5895408
09/02/2023 65.30p 66.80p 65.07p 65.80p 978187
08/02/2023 65.80p 66.90p 62.50p 66.00p 6472452
07/02/2023 64.20p 66.80p 62.60p 65.20p 398840
06/02/2023 63.60p 65.80p 63.00p 65.30p 749175
03/02/2023 64.00p 65.00p 62.78p 63.30p 630580
02/02/2023 62.50p 64.90p 62.10p 63.30p 1563632
01/02/2023 63.00p 64.90p 62.20p 62.20p 994884
31/01/2023 63.10p 63.95p 61.20p 63.00p 1301569
30/01/2023 62.30p 64.50p 61.80p 63.20p 310822
27/01/2023 63.00p 65.00p 62.00p 62.10p 2424992
26/01/2023 63.00p 63.20p 62.00p 62.60p 1442314
25/01/2023 62.00p 63.70p 61.80p 62.20p 916796
24/01/2023 62.50p 63.18p 60.80p 62.50p 1101120
23/01/2023 64.10p 64.40p 60.80p 62.20p 861279
20/01/2023 64.20p 64.20p 60.90p 62.70p 590096
19/01/2023 64.80p 64.80p 61.60p 62.20p 1298208
18/01/2023 60.30p 64.60p 59.80p 63.00p 3285546
17/01/2023 60.00p 61.73p 59.70p 61.20p 999695
16/01/2023 63.60p 64.40p 60.00p 60.70p 1472810
13/01/2023 62.00p 64.40p 61.46p 64.00p 2869527
12/01/2023 59.00p 61.50p 58.97p 61.20p 1552818
11/01/2023 59.00p 60.50p 58.70p 59.20p 1657210
10/01/2023 59.90p 60.35p 58.94p 59.00p 11268099
09/01/2023 60.00p 60.30p 58.97p 59.30p 1633632
06/01/2023 59.00p 59.62p 57.20p 59.40p 8925689
05/01/2023 57.00p 58.40p 55.20p 58.30p 4679305
04/01/2023 55.00p 56.18p 54.00p 56.10p 1271523
03/01/2023 54.00p 55.00p 53.00p 54.50p 684583
30/12/2022 54.30p 54.40p 53.00p 53.00p 730062
29/12/2022 54.80p 55.10p 53.00p 53.00p 643684

*Close Price adjusted for both dividends and splits