Alliance Pharma (APH) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
15/07/2022 115.00p 116.00p 113.80p 116.00p 356910
14/07/2022 117.00p 119.80p 113.60p 114.40p 690627
13/07/2022 120.00p 120.00p 116.20p 117.00p 167818
12/07/2022 117.00p 120.00p 116.90p 119.60p 6066681
11/07/2022 118.60p 118.70p 116.60p 118.40p 614820
08/07/2022 112.40p 118.40p 112.40p 117.60p 3602098
07/07/2022 116.60p 116.80p 113.40p 116.20p 6720736
06/07/2022 113.80p 116.60p 113.80p 116.00p 2512596
05/07/2022 110.00p 114.00p 110.00p 113.40p 2505267
04/07/2022 113.20p 113.80p 110.40p 112.80p 945555
01/07/2022 113.00p 114.00p 111.20p 112.00p 479518
30/06/2022 117.00p 117.00p 111.80p 114.20p 1524145
29/06/2022 117.00p 117.00p 112.00p 112.80p 815124
28/06/2022 115.40p 116.80p 113.60p 115.60p 605664
27/06/2022 114.00p 115.80p 110.40p 115.00p 2458568
24/06/2022 111.40p 113.40p 109.40p 112.20p 1011735
23/06/2022 110.00p 111.60p 109.00p 110.80p 1009519
22/06/2022 110.00p 110.80p 108.20p 110.00p 1938724
21/06/2022 110.00p 110.00p 107.80p 109.00p 2546131
20/06/2022 107.20p 110.80p 107.20p 109.60p 449672
17/06/2022 107.00p 110.85p 107.00p 110.00p 553107
16/06/2022 110.00p 112.60p 108.60p 109.40p 2098999
15/06/2022 111.40p 112.00p 108.20p 110.00p 617699
14/06/2022 110.00p 112.60p 107.40p 109.00p 3834193
13/06/2022 111.20p 114.80p 109.60p 111.00p 1969841
10/06/2022 116.00p 116.00p 111.80p 112.40p 1043939
09/06/2022 116.00p 116.00p 113.00p 114.20p 297777
08/06/2022 115.40p 115.90p 114.40p 115.00p 962306
07/06/2022 116.60p 116.60p 112.80p 115.40p 516863
06/06/2022 112.60p 116.00p 112.60p 114.80p 301865
03/06/2022 117.00p 117.00p 113.00p 115.40p 541376
02/06/2022 117.00p 117.00p 113.00p 115.40p 541376
01/06/2022 117.00p 117.00p 113.00p 115.40p 541376
31/05/2022 113.20p 114.80p 111.20p 112.60p 2066258
30/05/2022 114.20p 115.08p 111.40p 113.60p 1635966
27/05/2022 111.00p 113.00p 111.00p 112.60p 403991
26/05/2022 114.60p 115.48p 111.20p 111.80p 266336
25/05/2022 111.00p 115.00p 111.00p 113.20p 288153
24/05/2022 115.00p 115.00p 111.40p 112.20p 860034
23/05/2022 106.00p 113.60p 106.00p 112.60p 733433
20/05/2022 107.80p 111.80p 107.80p 111.40p 778821
19/05/2022 108.00p 110.40p 107.00p 108.20p 434835
18/05/2022 114.00p 114.00p 108.09p 108.40p 1478866
17/05/2022 114.00p 114.20p 111.00p 113.80p 1833861
16/05/2022 112.00p 112.60p 110.80p 111.60p 1597791
13/05/2022 108.00p 111.60p 108.00p 111.00p 1203514
12/05/2022 109.00p 110.20p 108.22p 109.80p 303660
11/05/2022 111.40p 112.20p 109.20p 110.00p 1378412
10/05/2022 112.20p 112.80p 109.60p 110.60p 754902
09/05/2022 111.20p 114.80p 111.20p 111.60p 1029647
06/05/2022 111.20p 115.00p 111.20p 115.00p 528793
05/05/2022 111.00p 115.50p 111.00p 113.80p 702736
04/05/2022 114.00p 114.20p 111.40p 112.20p 349088
03/05/2022 111.40p 117.00p 111.40p 115.40p 2114276
02/05/2022 115.00p 116.36p 113.80p 114.00p 756798
29/04/2022 115.00p 116.36p 113.80p 114.00p 753346
28/04/2022 111.00p 116.20p 111.00p 116.00p 265246
27/04/2022 114.40p 115.60p 113.38p 115.00p 268678
26/04/2022 111.00p 116.60p 111.00p 115.40p 447404
25/04/2022 114.20p 116.20p 112.20p 115.20p 700977
22/04/2022 114.60p 116.00p 113.60p 115.20p 551014
21/04/2022 117.00p 117.00p 113.80p 115.40p 555124
20/04/2022 114.60p 118.60p 113.40p 114.80p 857742
19/04/2022 119.00p 119.00p 114.60p 118.00p 589984
18/04/2022 114.40p 118.60p 114.40p 117.00p 587311
15/04/2022 114.40p 118.60p 114.40p 117.00p 587311
14/04/2022 114.40p 118.60p 114.40p 117.00p 587311
13/04/2022 119.00p 120.00p 115.00p 116.60p 712235
12/04/2022 120.60p 121.40p 118.20p 119.00p 290055
11/04/2022 121.40p 121.40p 118.92p 120.60p 569080
08/04/2022 122.00p 122.00p 119.00p 119.00p 2163935
07/04/2022 118.00p 122.00p 118.00p 121.20p 1652705
06/04/2022 118.40p 121.20p 118.40p 119.00p 1364861
05/04/2022 121.20p 121.20p 118.00p 121.20p 537684
04/04/2022 120.40p 122.00p 119.20p 120.00p 985784
01/04/2022 115.40p 120.60p 115.20p 120.40p 6079411
31/03/2022 116.20p 117.80p 114.74p 115.00p 488356
30/03/2022 118.00p 120.80p 114.00p 116.40p 755864
29/03/2022 118.60p 121.80p 117.79p 118.20p 1005576
28/03/2022 120.00p 121.80p 117.00p 121.60p 3397300
25/03/2022 112.00p 120.00p 111.60p 119.80p 3426479
24/03/2022 110.00p 113.00p 110.00p 112.00p 321826
23/03/2022 110.40p 114.00p 110.40p 113.00p 824450
22/03/2022 113.80p 116.20p 111.00p 113.20p 3017356
21/03/2022 109.40p 114.00p 108.33p 111.40p 1146636
18/03/2022 107.00p 112.00p 107.00p 111.60p 567497
17/03/2022 107.00p 110.00p 105.40p 109.60p 531569
16/03/2022 102.00p 107.60p 102.00p 107.40p 390642
15/03/2022 102.00p 106.00p 99.08p 103.40p 440653
14/03/2022 101.00p 102.00p 99.00p 102.00p 331756
11/03/2022 99.50p 100.40p 98.10p 99.00p 1089798
10/03/2022 95.50p 100.40p 95.50p 100.00p 926589
09/03/2022 96.00p 99.12p 95.60p 98.30p 1180021
08/03/2022 97.20p 99.00p 95.50p 96.60p 639323
07/03/2022 100.40p 100.60p 95.80p 96.40p 843158
04/03/2022 106.00p 106.83p 99.00p 99.10p 1591438
03/03/2022 104.40p 106.20p 103.00p 105.20p 862959
02/03/2022 101.60p 105.00p 100.41p 104.60p 619218
01/03/2022 102.20p 103.40p 101.00p 101.40p 1261403
28/02/2022 101.00p 104.40p 100.40p 102.80p 589240
25/02/2022 102.00p 102.80p 100.51p 102.40p 455065
24/02/2022 102.60p 103.60p 100.60p 101.20p 1018509
23/02/2022 103.00p 104.20p 101.00p 103.60p 909830
22/02/2022 102.40p 104.20p 100.60p 102.00p 427049
21/02/2022 104.80p 106.46p 102.20p 102.80p 325489
18/02/2022 105.60p 106.00p 104.60p 104.80p 549308
17/02/2022 105.80p 106.00p 104.00p 104.80p 741067
16/02/2022 106.00p 108.60p 101.53p 106.00p 1176386
15/02/2022 104.20p 106.00p 104.20p 106.00p 357923
14/02/2022 107.00p 108.07p 104.20p 105.20p 534875
11/02/2022 109.40p 111.20p 108.20p 108.60p 353259
10/02/2022 109.60p 111.00p 108.66p 110.20p 350931
09/02/2022 107.80p 109.60p 106.60p 109.40p 680339
08/02/2022 108.00p 108.00p 104.78p 107.80p 845222
07/02/2022 105.80p 110.00p 105.60p 106.00p 311884
04/02/2022 103.40p 110.00p 103.40p 108.00p 850643
03/02/2022 110.40p 111.20p 104.40p 105.60p 1200450
02/02/2022 114.60p 114.70p 112.60p 113.40p 858339
01/02/2022 105.40p 115.00p 105.40p 114.20p 1281312
31/01/2022 107.60p 108.40p 105.83p 108.40p 685264
28/01/2022 107.20p 109.20p 105.00p 107.00p 865921
27/01/2022 108.00p 110.00p 105.20p 107.00p 376592
26/01/2022 108.00p 108.00p 104.20p 107.00p 252811
25/01/2022 106.40p 107.20p 103.20p 107.00p 752674
24/01/2022 110.00p 110.00p 106.19p 106.40p 296713
21/01/2022 110.80p 111.80p 108.00p 110.60p 1183248
20/01/2022 111.20p 112.00p 110.20p 111.60p 226381
19/01/2022 112.00p 112.00p 108.20p 112.00p 995843
18/01/2022 107.00p 113.40p 107.00p 110.40p 3512278
17/01/2022 101.20p 104.20p 101.20p 102.80p 380988
14/01/2022 103.20p 105.20p 102.00p 103.00p 262318
13/01/2022 105.00p 106.00p 103.20p 103.20p 335673
12/01/2022 104.00p 106.00p 104.00p 105.40p 223155
10/01/2022 106.80p 108.60p 105.20p 106.60p 1146225
07/01/2022 106.20p 108.00p 105.80p 107.00p 591542
06/01/2022 109.00p 109.20p 106.40p 106.60p 434096
05/01/2022 110.00p 110.00p 105.00p 108.40p 483233
04/01/2022 109.40p 109.88p 107.20p 109.80p 460322
03/01/2022 109.40p 110.00p 108.80p 108.80p 107300
31/12/2021 109.40p 110.00p 108.80p 108.80p 107300
30/12/2021 107.40p 109.80p 107.40p 109.00p 277143
29/12/2021 105.80p 108.94p 105.60p 107.80p 193877
28/12/2021 105.20p 107.60p 104.63p 107.60p 46285
27/12/2021 105.20p 107.60p 104.63p 107.60p 46285
24/12/2021 105.20p 107.60p 104.63p 107.60p 46285
23/12/2021 106.00p 107.60p 105.20p 105.40p 316339
22/12/2021 107.00p 107.60p 104.40p 106.00p 246146
21/12/2021 104.80p 106.00p 104.12p 104.40p 208353
20/12/2021 103.60p 105.80p 102.55p 104.80p 667628
17/12/2021 107.00p 107.00p 103.49p 104.40p 283324
16/12/2021 107.00p 107.00p 102.60p 104.20p 227316
15/12/2021 104.40p 105.40p 103.00p 105.40p 1011835
14/12/2021 103.80p 106.00p 103.60p 104.40p 1968664
13/12/2021 104.00p 104.92p 101.80p 104.40p 742929
10/12/2021 103.60p 104.50p 100.00p 103.80p 1568425
09/12/2021 104.00p 104.00p 101.20p 101.60p 517280
08/12/2021 105.00p 105.00p 102.80p 102.80p 479050
07/12/2021 100.80p 104.80p 100.80p 103.80p 264135
06/12/2021 102.20p 103.80p 101.20p 102.00p 246572
03/12/2021 101.00p 103.20p 99.10p 103.00p 564074
02/12/2021 99.90p 102.96p 99.10p 100.40p 250294
01/12/2021 101.60p 104.00p 100.20p 101.80p 369116
30/11/2021 99.00p 103.00p 99.00p 101.80p 804023
29/11/2021 102.60p 102.80p 99.40p 99.80p 528493
26/11/2021 103.20p 103.20p 100.00p 101.80p 2414993
25/11/2021 102.20p 103.20p 100.50p 102.00p 446434
24/11/2021 103.00p 104.80p 102.00p 102.00p 945318
23/11/2021 103.20p 104.80p 102.60p 104.00p 1108640
22/11/2021 103.60p 104.94p 102.50p 103.40p 412168
19/11/2021 102.80p 104.00p 102.50p 103.80p 2667463
18/11/2021 103.80p 103.80p 102.20p 103.00p 727941
17/11/2021 102.80p 103.80p 102.80p 103.80p 577963
16/11/2021 103.00p 104.00p 102.60p 103.40p 919672
15/11/2021 102.80p 103.65p 101.20p 103.00p 482758
12/11/2021 101.20p 103.20p 101.20p 103.00p 576376
11/11/2021 101.60p 103.20p 101.47p 103.00p 397861
10/11/2021 101.20p 103.20p 101.20p 102.40p 205546
09/11/2021 102.40p 103.20p 100.60p 103.00p 404456
08/11/2021 100.00p 103.49p 100.00p 102.80p 479584
05/11/2021 103.40p 103.60p 100.01p 101.60p 428420
04/11/2021 103.80p 104.00p 102.60p 104.00p 1408862
03/11/2021 104.00p 104.40p 100.40p 103.00p 750357
02/11/2021 103.40p 103.40p 100.00p 101.00p 520193
01/11/2021 102.80p 103.85p 101.40p 102.00p 491639
29/10/2021 104.60p 104.60p 101.40p 102.80p 482195
28/10/2021 101.80p 104.91p 101.60p 103.60p 602883
27/10/2021 102.80p 104.60p 102.35p 103.00p 569925
26/10/2021 103.20p 104.80p 102.00p 103.00p 347321
25/10/2021 102.00p 104.80p 102.00p 103.00p 266761
22/10/2021 104.80p 104.80p 102.00p 102.00p 823619
21/10/2021 103.80p 106.80p 103.40p 103.40p 410434
20/10/2021 104.60p 105.40p 103.07p 105.40p 346787
19/10/2021 106.00p 107.00p 103.09p 103.20p 369641
18/10/2021 102.00p 106.06p 101.60p 105.60p 588884
15/10/2021 101.60p 104.00p 101.60p 104.00p 577427
14/10/2021 102.40p 104.00p 101.00p 103.20p 259410
13/10/2021 101.80p 103.00p 100.58p 101.60p 308827
12/10/2021 99.90p 102.00p 99.80p 102.00p 213719
11/10/2021 100.60p 101.33p 99.27p 100.20p 409383
08/10/2021 99.90p 101.80p 99.30p 100.80p 325439

*Close Price adjusted for both dividends and splits