Alliance Pharma (APH) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
24/12/2020 80.00p 81.00p 78.46p 78.90p 2082632
23/12/2020 78.00p 79.77p 76.28p 79.00p 596745
22/12/2020 77.00p 78.70p 76.00p 78.00p 826206
21/12/2020 78.70p 80.90p 76.09p 78.80p 557698
18/12/2020 78.90p 79.00p 76.40p 78.30p 604980
17/12/2020 78.00p 79.00p 75.45p 77.50p 381248
16/12/2020 77.10p 78.00p 74.80p 77.30p 962405
15/12/2020 76.90p 77.90p 72.20p 76.80p 28587992
14/12/2020 76.10p 76.56p 74.10p 76.20p 763183
11/12/2020 76.00p 77.00p 75.30p 76.00p 721145
10/12/2020 77.70p 77.70p 75.20p 75.70p 472321
09/12/2020 76.10p 77.80p 75.33p 77.40p 678439
08/12/2020 73.30p 77.30p 73.30p 77.30p 487540
07/12/2020 75.30p 77.20p 74.00p 75.60p 403350
04/12/2020 73.20p 75.95p 73.20p 75.60p 1293353
03/12/2020 74.10p 75.31p 73.00p 75.00p 479177
02/12/2020 74.10p 75.00p 73.00p 73.50p 1030804
01/12/2020 75.00p 75.00p 73.00p 73.60p 915513
30/11/2020 74.20p 75.00p 72.20p 75.00p 540103
27/11/2020 73.10p 74.02p 72.90p 73.40p 168067
26/11/2020 74.20p 74.30p 72.60p 73.00p 2381536
25/11/2020 73.80p 73.90p 72.70p 73.50p 319171
24/11/2020 74.80p 74.90p 73.20p 73.90p 2294966
23/11/2020 73.00p 75.00p 72.90p 75.00p 411149
20/11/2020 73.60p 75.00p 72.50p 74.90p 5415091
19/11/2020 73.90p 74.00p 72.20p 73.70p 359695
18/11/2020 72.80p 74.00p 72.10p 74.00p 563778
17/11/2020 73.20p 74.90p 72.10p 74.00p 325871
16/11/2020 73.00p 73.30p 72.10p 73.30p 1312923
13/11/2020 73.50p 74.00p 73.10p 73.10p 256794
12/11/2020 75.00p 75.00p 72.60p 73.70p 330137
10/11/2020 75.70p 75.80p 73.20p 74.90p 418046
09/11/2020 74.00p 76.00p 73.10p 76.00p 914452
06/11/2020 74.80p 76.00p 73.28p 74.80p 162221
05/11/2020 75.90p 76.00p 74.60p 75.00p 133451
04/11/2020 74.20p 76.80p 74.19p 75.50p 659816
03/11/2020 74.20p 75.50p 72.10p 75.50p 650994
02/11/2020 73.30p 74.09p 72.13p 73.60p 462380
30/10/2020 73.50p 74.00p 73.00p 73.50p 285092
29/10/2020 73.70p 74.00p 72.50p 74.00p 688312
28/10/2020 74.40p 75.10p 73.20p 74.00p 250467
27/10/2020 74.40p 75.00p 73.14p 74.70p 142409
26/10/2020 75.90p 76.10p 73.50p 75.00p 1415712
23/10/2020 75.40p 75.40p 74.52p 75.40p 253476
22/10/2020 75.50p 75.50p 74.70p 75.00p 1636785
21/10/2020 75.00p 75.50p 74.85p 75.30p 349691
20/10/2020 75.50p 75.50p 74.80p 75.40p 646244
19/10/2020 75.10p 75.51p 74.86p 75.20p 155824
16/10/2020 74.40p 76.10p 74.22p 75.40p 536080
15/10/2020 74.50p 76.80p 74.50p 75.10p 5092154
14/10/2020 75.00p 76.90p 74.60p 75.00p 1499960
13/10/2020 76.90p 76.90p 74.16p 74.70p 840419
12/10/2020 74.60p 75.50p 72.30p 74.30p 402717
09/10/2020 74.80p 75.00p 71.70p 74.00p 3869904
08/10/2020 73.00p 76.80p 72.30p 74.00p 590994
07/10/2020 73.40p 73.80p 72.50p 73.00p 176882
06/10/2020 73.90p 74.00p 72.70p 73.90p 430780
05/10/2020 74.90p 75.00p 72.54p 73.70p 702602
02/10/2020 74.20p 74.50p 72.50p 74.50p 233181
01/10/2020 73.30p 74.00p 73.00p 73.20p 265197
30/09/2020 74.00p 74.00p 73.20p 74.00p 219037
29/09/2020 73.30p 74.53p 73.10p 73.50p 424495
28/09/2020 74.50p 74.52p 73.20p 73.20p 247817
25/09/2020 76.00p 76.00p 72.20p 74.00p 1448171
24/09/2020 74.00p 76.90p 73.00p 75.20p 3600258
23/09/2020 74.40p 74.90p 71.56p 73.60p 1078737
22/09/2020 73.00p 74.90p 73.00p 73.70p 650419
21/09/2020 75.00p 75.50p 73.00p 73.00p 346755
18/09/2020 75.00p 75.00p 73.00p 73.50p 359408
17/09/2020 73.10p 75.30p 72.50p 73.20p 985990
16/09/2020 72.00p 75.50p 71.54p 73.00p 288425
15/09/2020 71.10p 74.10p 70.50p 72.00p 489428
14/09/2020 71.10p 73.20p 70.86p 73.00p 412717
11/09/2020 72.20p 73.20p 70.70p 71.80p 139785
10/09/2020 71.00p 73.30p 70.70p 72.40p 380353
09/09/2020 72.00p 73.00p 71.50p 72.20p 269958
08/09/2020 71.90p 73.18p 71.68p 72.00p 228576
07/09/2020 70.50p 73.60p 70.50p 72.20p 237716
04/09/2020 71.30p 74.47p 70.70p 72.80p 258908
03/09/2020 73.50p 74.90p 71.50p 72.30p 159984
02/09/2020 72.00p 74.30p 71.29p 72.30p 620086
01/09/2020 73.00p 75.50p 71.20p 74.00p 126818
31/08/2020 72.00p 73.90p 70.87p 73.90p 236504
28/08/2020 72.00p 73.90p 70.87p 73.90p 236504
27/08/2020 72.90p 72.90p 71.50p 72.10p 211861
26/08/2020 73.00p 74.00p 71.98p 72.10p 152925
25/08/2020 72.00p 73.50p 70.60p 72.20p 313345
24/08/2020 74.00p 74.00p 71.60p 73.90p 230971
21/08/2020 74.00p 74.00p 71.00p 73.70p 191330
20/08/2020 74.00p 74.00p 71.60p 72.40p 70185
19/08/2020 72.40p 74.65p 71.50p 73.20p 575954
18/08/2020 75.00p 76.40p 72.50p 72.60p 147285
17/08/2020 75.00p 76.86p 73.70p 75.30p 396943
14/08/2020 73.90p 74.90p 68.90p 74.90p 361410
13/08/2020 71.80p 73.00p 70.96p 72.40p 560550
12/08/2020 71.40p 72.00p 68.70p 71.50p 390804
11/08/2020 70.50p 72.10p 70.00p 71.00p 1196590
10/08/2020 72.20p 72.90p 69.70p 70.20p 850435
07/08/2020 70.70p 71.90p 68.23p 71.90p 479135
06/08/2020 69.10p 71.10p 68.08p 69.20p 1462690
05/08/2020 73.00p 74.20p 69.10p 69.10p 330657
04/08/2020 70.70p 72.60p 70.70p 72.60p 150787
03/08/2020 73.50p 73.80p 70.70p 71.30p 221806
31/07/2020 72.00p 74.40p 70.70p 72.50p 192441
30/07/2020 72.90p 74.90p 72.30p 72.30p 174434
29/07/2020 74.70p 74.80p 73.00p 73.50p 203861
28/07/2020 73.00p 74.70p 72.60p 73.40p 126483
27/07/2020 75.00p 75.00p 73.50p 73.50p 159282
24/07/2020 74.90p 74.90p 73.00p 74.00p 126838
23/07/2020 75.00p 76.41p 73.70p 74.70p 615628
22/07/2020 77.40p 77.90p 74.10p 75.00p 829039
21/07/2020 76.20p 77.54p 75.10p 76.80p 1311976
20/07/2020 75.50p 78.00p 74.90p 76.30p 330447
17/07/2020 74.00p 76.00p 73.58p 75.50p 2412409
16/07/2020 74.80p 75.32p 73.60p 74.80p 307457
15/07/2020 74.90p 75.50p 73.10p 74.90p 1000996
14/07/2020 74.60p 75.00p 73.00p 73.90p 123028
13/07/2020 73.00p 75.65p 73.00p 74.50p 55876
10/07/2020 75.60p 76.50p 73.00p 74.20p 199117
09/07/2020 73.70p 76.20p 73.60p 76.00p 97431
08/07/2020 77.00p 77.00p 73.67p 74.40p 224916
07/07/2020 76.00p 76.30p 74.80p 75.40p 147733
06/07/2020 77.00p 77.00p 73.92p 75.80p 188305
03/07/2020 74.10p 76.10p 74.10p 74.60p 156512
02/07/2020 76.00p 77.00p 74.30p 75.40p 417257
01/07/2020 76.00p 76.70p 74.60p 75.90p 193025
30/06/2020 73.50p 76.40p 73.50p 74.50p 249252
29/06/2020 77.00p 77.00p 74.02p 74.30p 146250
26/06/2020 74.80p 76.80p 74.10p 75.50p 193146
25/06/2020 76.30p 76.30p 73.72p 74.80p 153229
24/06/2020 75.90p 77.00p 74.40p 74.70p 642244
23/06/2020 76.50p 77.00p 74.60p 76.00p 302829
22/06/2020 75.70p 77.00p 72.20p 76.40p 485736
19/06/2020 73.50p 77.00p 70.30p 74.30p 362183
18/06/2020 73.10p 76.70p 73.10p 74.90p 220454
17/06/2020 74.30p 76.90p 73.10p 75.20p 184729
16/06/2020 74.60p 76.90p 71.30p 74.50p 365076
15/06/2020 75.00p 75.00p 71.10p 73.50p 367526
12/06/2020 74.50p 75.00p 72.60p 75.00p 291309
11/06/2020 76.90p 76.90p 73.00p 73.00p 385407
10/06/2020 76.80p 77.00p 74.30p 74.90p 234270
09/06/2020 76.00p 76.90p 74.50p 75.20p 637539
08/06/2020 75.00p 76.90p 73.35p 75.50p 446357
05/06/2020 75.00p 76.00p 75.00p 75.50p 328156
04/06/2020 76.00p 76.00p 75.00p 75.50p 264422
03/06/2020 75.60p 77.00p 73.20p 76.00p 723227
02/06/2020 75.90p 76.00p 71.60p 75.40p 429041
01/06/2020 76.00p 76.00p 73.90p 75.10p 708497
29/05/2020 75.20p 76.00p 73.56p 75.50p 1385182
28/05/2020 73.00p 76.26p 73.00p 75.80p 4361685
27/05/2020 72.10p 74.82p 72.00p 73.70p 335183
26/05/2020 73.70p 76.90p 72.83p 73.90p 281653
25/05/2020 75.00p 75.00p 72.61p 74.40p 231959
22/05/2020 75.00p 75.00p 72.61p 74.40p 231959
21/05/2020 73.50p 75.00p 72.30p 74.90p 338933
20/05/2020 72.90p 74.90p 72.60p 73.20p 265787
19/05/2020 73.50p 75.00p 72.70p 73.50p 275118
18/05/2020 75.00p 75.40p 73.10p 73.70p 662124
15/05/2020 73.90p 74.00p 71.20p 73.00p 495850
14/05/2020 74.50p 74.50p 71.87p 73.40p 583989
13/05/2020 74.00p 74.71p 71.20p 74.00p 543337
12/05/2020 75.00p 75.50p 73.90p 74.00p 729544
11/05/2020 73.10p 77.10p 73.10p 74.80p 333080
08/05/2020 75.00p 75.00p 73.20p 74.90p 412960
07/05/2020 75.00p 75.00p 73.20p 74.90p 412960
06/05/2020 74.50p 76.30p 73.84p 74.60p 421815
05/05/2020 77.00p 78.00p 74.00p 76.00p 247253
04/05/2020 77.30p 78.00p 73.98p 74.90p 319566
01/05/2020 73.60p 77.11p 73.60p 75.50p 177264
30/04/2020 75.50p 77.00p 73.20p 75.50p 1345611
29/04/2020 75.00p 76.00p 73.00p 75.50p 917351
28/04/2020 73.40p 75.40p 73.40p 74.00p 278821
27/04/2020 76.60p 77.40p 73.73p 75.00p 1085423
24/04/2020 75.00p 75.00p 73.55p 75.00p 691503
23/04/2020 74.90p 75.00p 73.80p 75.00p 629656
22/04/2020 75.00p 75.00p 73.50p 74.30p 650565
21/04/2020 75.30p 75.30p 72.75p 74.10p 399874
20/04/2020 76.40p 76.90p 72.20p 74.60p 543103
17/04/2020 77.00p 77.00p 73.10p 74.00p 955763
16/04/2020 75.00p 75.80p 72.24p 75.00p 263989
15/04/2020 75.80p 78.00p 72.00p 72.40p 538723
14/04/2020 78.00p 78.90p 75.20p 76.90p 1565781
09/04/2020 71.90p 78.90p 71.10p 77.50p 742527
08/04/2020 70.00p 70.90p 66.20p 70.60p 794870
07/04/2020 63.00p 71.40p 62.13p 69.40p 2086461
06/04/2020 64.90p 64.90p 52.17p 62.00p 1722065
03/04/2020 63.20p 64.60p 62.00p 62.00p 178286
02/04/2020 64.70p 65.00p 62.00p 62.80p 549981
01/04/2020 65.40p 65.50p 62.10p 64.70p 367859
31/03/2020 65.00p 65.50p 63.30p 65.00p 700355
30/03/2020 65.20p 66.90p 62.10p 63.90p 835170
27/03/2020 62.30p 65.90p 62.30p 63.70p 672857
26/03/2020 66.20p 66.20p 60.00p 63.70p 1040476
25/03/2020 65.00p 67.80p 63.00p 64.60p 1062753
24/03/2020 60.50p 64.50p 58.10p 61.00p 413943
23/03/2020 60.10p 62.90p 56.99p 57.20p 497859
20/03/2020 64.00p 66.00p 61.00p 65.00p 1204899
19/03/2020 59.10p 64.30p 57.34p 62.40p 984548
18/03/2020 64.10p 65.90p 55.25p 59.00p 607724
17/03/2020 70.00p 71.90p 61.00p 64.10p 1045406

*Close Price adjusted for both dividends and splits