Alliance Pharma (APH) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
07/10/2021 101.00p 102.00p 98.60p 100.00p 503049
06/10/2021 100.00p 101.29p 98.90p 99.30p 359717
05/10/2021 103.00p 104.00p 100.60p 100.60p 618317
04/10/2021 102.60p 104.39p 102.00p 102.60p 476707
01/10/2021 103.60p 105.40p 102.20p 103.80p 211409
30/09/2021 105.20p 105.60p 102.80p 104.40p 1531456
29/09/2021 102.80p 105.85p 102.00p 104.20p 869605
28/09/2021 105.40p 105.40p 102.20p 102.80p 798673
27/09/2021 104.20p 107.80p 104.20p 105.00p 951337
24/09/2021 103.40p 107.00p 102.45p 107.00p 2046672
23/09/2021 102.20p 106.40p 102.20p 103.60p 2075830
22/09/2021 104.80p 106.20p 104.40p 105.00p 1408159
21/09/2021 103.60p 105.78p 101.00p 104.60p 4637086
20/09/2021 105.00p 106.60p 101.00p 101.00p 553432
17/09/2021 106.60p 106.79p 105.00p 105.00p 318993
16/09/2021 107.00p 107.00p 105.20p 105.60p 639390
15/09/2021 105.80p 107.20p 105.20p 107.00p 216098
14/09/2021 106.80p 107.20p 105.82p 107.00p 486268
13/09/2021 108.40p 109.00p 106.20p 107.00p 965094
10/09/2021 109.20p 109.20p 107.40p 107.60p 381729
09/09/2021 107.80p 109.00p 107.20p 109.00p 725692
08/09/2021 109.00p 110.00p 108.80p 108.80p 835141
07/09/2021 110.00p 123.00p 109.40p 110.00p 2910388
06/09/2021 109.20p 110.00p 107.80p 110.00p 1085224
03/09/2021 109.20p 109.20p 106.20p 108.20p 787197
02/09/2021 107.20p 109.40p 107.20p 108.20p 960833
01/09/2021 110.00p 110.00p 107.22p 108.00p 789052
31/08/2021 107.40p 109.71p 106.20p 108.00p 671255
30/08/2021 109.00p 109.00p 107.00p 107.60p 208460
27/08/2021 109.00p 109.00p 107.00p 107.60p 208460
26/08/2021 105.00p 108.20p 105.00p 108.20p 512062
25/08/2021 105.40p 107.01p 105.01p 106.00p 336091
24/08/2021 107.00p 108.57p 105.22p 105.40p 359635
23/08/2021 108.20p 108.98p 107.00p 108.40p 215504
20/08/2021 108.40p 108.60p 106.80p 107.20p 391546
19/08/2021 108.00p 108.60p 107.00p 108.00p 247922
18/08/2021 108.00p 108.60p 106.43p 108.40p 461782
17/08/2021 108.00p 108.40p 106.60p 108.00p 614295
16/08/2021 106.80p 109.82p 106.12p 107.80p 574680
13/08/2021 107.60p 109.00p 105.72p 107.20p 578230
12/08/2021 105.40p 109.00p 103.40p 109.00p 752903
11/08/2021 105.60p 106.20p 104.57p 105.40p 343760
10/08/2021 105.40p 106.00p 104.38p 106.00p 246544
09/08/2021 105.20p 107.40p 104.00p 105.80p 553917
06/08/2021 106.60p 107.00p 104.80p 104.80p 429833
05/08/2021 106.20p 107.00p 105.40p 106.60p 691668
04/08/2021 105.00p 106.94p 104.92p 106.60p 508477
03/08/2021 104.20p 106.00p 102.60p 105.60p 249428
02/08/2021 104.80p 105.60p 103.26p 104.20p 1117411
30/07/2021 103.00p 104.00p 102.37p 104.00p 1515099
29/07/2021 103.20p 104.52p 102.60p 103.80p 450636
28/07/2021 104.60p 105.20p 103.00p 103.80p 578559
27/07/2021 101.80p 104.40p 100.20p 104.00p 512556
26/07/2021 102.80p 103.00p 99.52p 102.00p 485533
23/07/2021 98.60p 100.80p 97.37p 100.00p 1545798
22/07/2021 98.90p 99.76p 97.80p 98.70p 383047
21/07/2021 100.20p 101.40p 98.10p 99.20p 548532
20/07/2021 100.00p 101.94p 97.30p 98.10p 2177091
19/07/2021 100.20p 101.00p 99.00p 99.40p 451513
16/07/2021 99.10p 101.00p 99.00p 101.00p 341569
15/07/2021 100.00p 103.00p 99.40p 100.00p 566668
14/07/2021 99.00p 102.08p 99.00p 101.20p 971504
13/07/2021 101.80p 102.60p 99.20p 100.60p 481068
12/07/2021 101.80p 104.20p 101.50p 102.60p 1779790
09/07/2021 103.00p 103.00p 100.00p 102.20p 387826
08/07/2021 100.80p 103.00p 100.22p 101.20p 4416871
07/07/2021 100.00p 102.40p 100.00p 101.20p 490333
06/07/2021 101.00p 101.60p 100.61p 101.60p 340360
05/07/2021 100.80p 103.80p 100.40p 101.20p 695556
02/07/2021 103.00p 104.80p 101.00p 102.20p 304622
01/07/2021 98.20p 103.20p 98.20p 102.20p 715190
30/06/2021 100.40p 101.54p 97.20p 99.20p 1639860
29/06/2021 98.40p 101.00p 98.40p 99.50p 569180
28/06/2021 100.00p 101.00p 98.10p 99.80p 224287
25/06/2021 100.00p 100.60p 98.50p 99.60p 306751
24/06/2021 99.00p 100.38p 98.50p 98.50p 3581222
23/06/2021 97.30p 99.40p 97.30p 99.40p 1156825
22/06/2021 97.60p 98.40p 97.50p 98.20p 480978
21/06/2021 97.60p 98.70p 96.50p 98.00p 584718
18/06/2021 98.70p 99.80p 96.63p 97.70p 852668
17/06/2021 98.00p 99.90p 98.00p 98.90p 323279
16/06/2021 99.00p 100.00p 98.80p 99.00p 4414877
15/06/2021 99.00p 100.40p 98.70p 99.20p 259902

*Close Price adjusted for both dividends and splits