Alliance Pharma (APH) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
28/12/2022 55.00p 55.00p 53.00p 54.30p 640072
23/12/2022 53.50p 55.30p 53.00p 54.10p 483831
22/12/2022 53.70p 55.11p 52.16p 53.40p 1225263
21/12/2022 53.90p 53.90p 51.10p 53.00p 1647411
20/12/2022 49.75p 52.90p 49.50p 52.40p 7946215
19/12/2022 49.00p 50.83p 49.00p 50.10p 1303209
16/12/2022 48.50p 50.05p 44.20p 50.00p 14452143
15/12/2022 49.95p 50.40p 48.00p 48.85p 1827708
14/12/2022 48.00p 50.40p 46.05p 49.25p 2246048
13/12/2022 46.00p 48.40p 45.00p 47.75p 1169384
12/12/2022 42.10p 47.90p 42.10p 46.70p 56829656
09/12/2022 42.30p 44.65p 42.30p 43.00p 1212514
08/12/2022 43.80p 44.90p 42.86p 44.00p 4985117
07/12/2022 45.10p 45.95p 43.05p 44.00p 2904617
06/12/2022 46.95p 47.95p 44.33p 44.75p 19040180
05/12/2022 46.50p 48.30p 45.50p 45.80p 1203387
02/12/2022 48.70p 48.95p 46.50p 46.55p 864057
01/12/2022 48.70p 49.80p 46.30p 47.10p 31146048
30/11/2022 47.95p 48.90p 46.05p 48.00p 14625266
29/11/2022 47.60p 48.69p 45.30p 47.25p 4570938
28/11/2022 44.00p 47.45p 43.96p 47.15p 18707608
25/11/2022 42.00p 44.35p 40.05p 43.50p 10629384
24/11/2022 35.30p 42.95p 34.14p 41.50p 17379394
23/11/2022 50.50p 52.90p 35.30p 35.30p 19203928
22/11/2022 61.60p 61.70p 60.00p 60.90p 336466
21/11/2022 59.10p 61.90p 58.10p 60.00p 205916
18/11/2022 57.70p 60.66p 57.16p 59.80p 915431
17/11/2022 57.70p 59.90p 57.20p 58.40p 1821591
16/11/2022 58.30p 59.90p 57.10p 58.00p 718890
15/11/2022 58.90p 59.90p 57.60p 59.00p 288965
14/11/2022 58.60p 59.90p 57.60p 59.10p 162606
11/11/2022 58.70p 59.50p 57.75p 59.50p 647022
10/11/2022 57.20p 59.50p 56.20p 58.50p 839005
09/11/2022 58.20p 58.20p 56.30p 57.10p 575504
08/11/2022 58.10p 58.95p 56.43p 57.90p 699221
07/11/2022 57.00p 58.30p 55.30p 58.00p 865228
04/11/2022 57.10p 59.90p 55.30p 55.60p 952559
03/11/2022 59.30p 62.90p 56.20p 56.70p 1156148
02/11/2022 63.00p 63.00p 59.10p 59.10p 1658783
01/11/2022 62.20p 63.00p 60.70p 61.50p 1085098
31/10/2022 62.60p 64.90p 60.70p 62.20p 977771
28/10/2022 62.50p 64.90p 61.40p 62.40p 393873
27/10/2022 64.60p 65.00p 61.90p 62.60p 948356
26/10/2022 62.80p 65.00p 62.00p 63.80p 2733413
25/10/2022 62.00p 62.90p 59.90p 62.50p 447826
24/10/2022 63.00p 63.00p 60.60p 62.30p 654869
21/10/2022 60.10p 62.30p 59.60p 61.20p 1259358
20/10/2022 59.90p 61.90p 58.70p 60.10p 1170741
19/10/2022 60.60p 61.90p 58.70p 59.00p 1109693
18/10/2022 58.40p 60.68p 58.40p 59.80p 780589
17/10/2022 58.40p 60.50p 56.20p 60.00p 2659061
14/10/2022 55.00p 57.67p 54.70p 56.60p 1225565
13/10/2022 54.00p 54.50p 52.60p 54.50p 702476
12/10/2022 53.00p 54.50p 53.00p 53.70p 415193
11/10/2022 56.00p 56.00p 52.95p 53.80p 521254
10/10/2022 56.40p 57.68p 54.50p 54.60p 692237
07/10/2022 58.00p 58.00p 55.80p 55.90p 294612
06/10/2022 56.40p 57.50p 55.40p 57.00p 1296533
05/10/2022 56.00p 58.70p 55.10p 55.90p 896921
04/10/2022 57.30p 58.90p 56.72p 56.90p 871213
03/10/2022 56.10p 58.20p 55.00p 57.30p 3679973
30/09/2022 58.20p 58.20p 55.39p 55.50p 822772
29/09/2022 59.50p 59.50p 55.30p 55.70p 2240287
28/09/2022 55.60p 59.40p 55.10p 58.20p 7598693
27/09/2022 61.80p 61.80p 56.00p 56.70p 3699937
26/09/2022 60.20p 61.30p 58.40p 59.10p 802750
23/09/2022 65.10p 68.00p 60.70p 60.90p 3196221
22/09/2022 67.50p 69.90p 64.90p 65.30p 603019
21/09/2022 67.00p 71.80p 66.10p 68.10p 754073
20/09/2022 74.00p 79.70p 67.30p 67.30p 4301419
19/09/2022 74.10p 77.90p 73.60p 74.20p 602208
16/09/2022 74.10p 77.90p 73.60p 74.20p 602208
15/09/2022 76.10p 79.90p 74.50p 75.10p 689567
14/09/2022 77.80p 79.90p 74.90p 76.90p 663410
13/09/2022 81.00p 81.00p 75.60p 78.30p 687830
12/09/2022 75.00p 80.60p 75.00p 78.70p 562802
09/09/2022 76.70p 78.10p 75.22p 77.00p 9648902
08/09/2022 77.70p 79.33p 75.60p 77.00p 1262371
07/09/2022 81.80p 81.80p 76.10p 76.80p 882170
06/09/2022 76.80p 82.40p 76.80p 77.90p 647070
05/09/2022 81.00p 81.50p 78.10p 80.00p 934279
02/09/2022 88.00p 93.69p 78.50p 81.00p 2388541
01/09/2022 95.00p 96.27p 92.20p 93.50p 1251407
31/08/2022 98.00p 98.00p 93.50p 94.80p 713958
30/08/2022 93.90p 97.90p 91.10p 94.50p 1105314
29/08/2022 95.20p 97.90p 93.70p 95.00p 622776
26/08/2022 95.20p 97.90p 93.70p 95.00p 622776
25/08/2022 97.70p 98.00p 94.50p 95.00p 1561038
24/08/2022 94.40p 97.90p 93.50p 94.90p 838476
23/08/2022 95.90p 95.90p 91.10p 94.50p 230384
22/08/2022 94.30p 96.75p 93.30p 95.20p 282893
19/08/2022 96.20p 97.70p 93.13p 96.40p 844051
18/08/2022 93.50p 95.40p 93.50p 95.30p 1087316
17/08/2022 93.30p 96.58p 91.40p 94.80p 1608529
16/08/2022 94.00p 97.90p 93.30p 94.50p 1124620
15/08/2022 98.00p 98.00p 91.40p 94.00p 1754587
12/08/2022 93.00p 97.70p 91.40p 94.40p 2213434
11/08/2022 92.50p 97.90p 92.10p 93.00p 8742095
10/08/2022 93.80p 94.90p 92.00p 94.20p 1696133
09/08/2022 94.00p 95.30p 93.15p 93.70p 1040977
08/08/2022 93.30p 97.50p 92.20p 94.70p 6053240
05/08/2022 94.00p 98.80p 93.40p 94.50p 1326539
04/08/2022 94.60p 97.38p 94.38p 94.90p 508962
03/08/2022 99.00p 99.00p 94.50p 95.60p 735711
02/08/2022 97.20p 98.90p 94.00p 95.00p 2209760
01/08/2022 97.10p 102.80p 95.30p 96.00p 3818347
29/07/2022 99.30p 103.20p 97.16p 97.30p 377589
28/07/2022 99.00p 103.20p 98.10p 99.50p 332354
27/07/2022 100.00p 103.00p 95.10p 99.50p 805508
26/07/2022 98.00p 99.70p 96.70p 99.40p 526183
25/07/2022 95.00p 99.40p 95.00p 98.20p 896135
22/07/2022 99.00p 99.00p 96.10p 97.00p 1580396
21/07/2022 97.40p 100.20p 95.60p 98.70p 3697321
20/07/2022 113.00p 113.20p 94.10p 95.00p 4590252
19/07/2022 115.20p 118.80p 113.48p 113.60p 434474
18/07/2022 114.60p 119.00p 114.20p 115.00p 1081373
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

*Close Price adjusted for both dividends and splits