Alliance Pharma (APH) Share Price

Health Care Sector


Date Open High Low Close* Volume
11/06/2021 98.50p 98.90p 97.10p 98.60p 554055
10/06/2021 99.40p 99.49p 97.40p 98.20p 480555
09/06/2021 99.90p 104.00p 93.00p 99.40p 2649486
08/06/2021 100.80p 103.20p 99.40p 99.60p 754009
07/06/2021 105.00p 105.00p 100.60p 100.80p 793715
04/06/2021 102.00p 103.20p 101.20p 103.00p 3823732
03/06/2021 100.00p 102.20p 98.60p 102.20p 3585230
02/06/2021 100.00p 100.00p 98.10p 99.20p 382434
01/06/2021 98.80p 100.00p 98.20p 98.40p 799775
31/05/2021 99.00p 100.00p 97.30p 98.80p 1003915
28/05/2021 99.00p 100.00p 97.30p 98.80p 1003915
27/05/2021 98.00p 100.00p 97.57p 100.00p 1463047
26/05/2021 97.20p 99.10p 96.00p 98.10p 1029109
25/05/2021 96.00p 97.80p 95.81p 96.60p 1569948
24/05/2021 96.00p 97.20p 95.69p 96.00p 1343291
21/05/2021 96.00p 96.30p 95.20p 96.00p 1985003
20/05/2021 95.90p 97.00p 95.20p 96.00p 650579
19/05/2021 95.00p 96.20p 94.60p 95.80p 964474
18/05/2021 94.90p 95.11p 93.60p 95.00p 606852
17/05/2021 93.00p 95.10p 92.10p 94.90p 1300754
14/05/2021 93.80p 95.00p 92.30p 93.40p 390603
13/05/2021 95.00p 95.00p 92.00p 93.00p 580905
12/05/2021 95.00p 95.63p 92.16p 93.00p 789792
11/05/2021 96.60p 96.60p 93.60p 94.00p 765871
10/05/2021 97.00p 98.00p 96.10p 96.30p 706021
07/05/2021 95.00p 96.30p 95.00p 96.30p 674420
06/05/2021 95.90p 96.20p 95.10p 96.00p 579302
05/05/2021 95.00p 96.20p 95.00p 95.90p 529866
04/05/2021 98.30p 98.30p 95.20p 95.60p 582791
30/04/2021 95.70p 96.30p 94.58p 96.00p 1219421
29/04/2021 94.80p 96.00p 94.30p 95.50p 785675
28/04/2021 95.00p 96.00p 93.70p 95.70p 2244942
27/04/2021 95.50p 95.50p 93.00p 94.30p 995192
26/04/2021 94.00p 96.40p 94.00p 95.50p 1236138
23/04/2021 95.40p 96.00p 95.00p 95.50p 834841
22/04/2021 95.80p 95.80p 94.00p 95.50p 651699
21/04/2021 95.60p 96.00p 94.40p 95.50p 1352683
20/04/2021 95.90p 96.00p 95.00p 95.50p 3504148
19/04/2021 96.00p 96.00p 94.40p 96.00p 1704288
16/04/2021 94.10p 95.61p 93.40p 94.20p 411768
15/04/2021 95.80p 95.80p 92.00p 93.50p 859703
14/04/2021 93.90p 94.80p 91.40p 92.80p 502528
13/04/2021 92.50p 94.40p 92.00p 92.60p 1190168
12/04/2021 94.70p 95.60p 92.50p 93.40p 563415
09/04/2021 94.40p 95.80p 94.40p 94.50p 10192511
08/04/2021 95.00p 95.00p 94.31p 95.00p 851474
07/04/2021 95.50p 95.60p 94.10p 95.00p 516410
06/04/2021 95.30p 95.80p 93.40p 94.90p 1013996
02/04/2021 94.60p 95.50p 92.50p 94.50p 2806292
01/04/2021 94.60p 95.50p 92.50p 94.50p 2806292
31/03/2021 94.80p 94.90p 92.30p 94.00p 753612
30/03/2021 94.00p 94.00p 91.53p 92.60p 1199321
29/03/2021 91.00p 94.40p 90.90p 94.10p 1615333
26/03/2021 88.90p 91.00p 86.10p 91.00p 4244543
25/03/2021 87.00p 88.80p 87.00p 88.50p 2830597
24/03/2021 88.00p 88.00p 87.00p 87.80p 584256
23/03/2021 85.50p 88.90p 85.50p 87.80p 2453155
22/03/2021 84.50p 86.20p 83.48p 84.90p 511083
19/03/2021 84.20p 86.70p 84.20p 84.60p 743797
18/03/2021 85.10p 86.70p 83.10p 86.50p 2729768
17/03/2021 82.90p 85.80p 82.90p 85.00p 4208049
16/03/2021 83.90p 85.00p 81.82p 84.70p 1577274
15/03/2021 82.20p 84.89p 82.00p 84.00p 1124952
12/03/2021 82.10p 82.50p 81.50p 82.00p 868461
11/03/2021 82.50p 82.50p 81.70p 82.10p 656622
10/03/2021 82.50p 83.00p 81.78p 82.50p 1603881
09/03/2021 83.90p 85.00p 82.50p 82.50p 758167
08/03/2021 84.10p 85.90p 83.30p 83.90p 863010
05/03/2021 84.00p 85.00p 83.20p 85.00p 1408152
04/03/2021 84.90p 85.00p 83.10p 84.00p 397314
03/03/2021 85.00p 87.30p 83.90p 84.00p 2095381
02/03/2021 86.00p 86.90p 84.50p 85.00p 925915
01/03/2021 85.70p 87.10p 84.50p 85.40p 448498
26/02/2021 84.70p 86.00p 84.00p 85.70p 545815
25/02/2021 86.10p 87.60p 84.20p 86.00p 825097
24/02/2021 84.10p 85.90p 84.00p 84.00p 928513
23/02/2021 86.00p 86.00p 83.50p 84.50p 3832167
22/02/2021 84.00p 85.53p 83.50p 84.00p 853089
19/02/2021 85.00p 86.10p 84.00p 84.00p 285504
18/02/2021 86.00p 86.50p 84.50p 84.50p 286284
17/02/2021 86.30p 87.84p 84.10p 85.90p 258591
16/02/2021 87.20p 87.50p 86.60p 87.00p 191205
15/02/2021 89.00p 89.00p 86.30p 87.20p 220657
12/02/2021 86.20p 88.20p 86.00p 87.20p 335964
11/02/2021 87.30p 88.57p 84.00p 87.00p 811072
10/02/2021 87.00p 88.40p 86.00p 86.40p 207180
09/02/2021 87.00p 87.40p 86.50p 87.00p 563996
08/02/2021 86.00p 88.80p 85.80p 86.40p 94784
05/02/2021 86.80p 88.00p 84.30p 88.00p 341810
04/02/2021 86.60p 87.00p 84.10p 87.00p 729945
03/02/2021 85.80p 86.10p 84.40p 84.80p 2022254
02/02/2021 87.60p 87.60p 85.30p 85.40p 206868
01/02/2021 86.50p 87.70p 84.10p 86.00p 361276
29/01/2021 87.80p 87.80p 85.60p 86.60p 379111
28/01/2021 88.00p 88.00p 84.10p 87.00p 1271024
27/01/2021 87.80p 88.80p 86.00p 88.00p 588776
26/01/2021 89.00p 89.20p 86.00p 88.00p 583475
25/01/2021 88.80p 88.80p 86.50p 88.00p 1168392
22/01/2021 87.80p 88.90p 86.30p 87.20p 362161
21/01/2021 89.90p 89.90p 86.80p 86.80p 611325
20/01/2021 87.50p 90.90p 87.10p 88.00p 1619361
19/01/2021 86.80p 87.70p 86.00p 87.20p 2316696
18/01/2021 86.00p 87.90p 86.00p 86.60p 392584
15/01/2021 87.50p 87.70p 86.00p 86.30p 448689
14/01/2021 87.90p 87.90p 86.00p 86.30p 192748
13/01/2021 86.10p 89.00p 86.08p 87.40p 352648
12/01/2021 88.80p 89.00p 84.00p 84.00p 364570
11/01/2021 89.00p 89.00p 86.30p 87.00p 484430
08/01/2021 88.90p 88.90p 86.50p 87.70p 435776
07/01/2021 88.00p 90.00p 86.78p 87.50p 704780
06/01/2021 90.00p 91.00p 87.20p 87.20p 421295
05/01/2021 88.00p 89.89p 87.10p 89.10p 547670
04/01/2021 90.00p 90.90p 86.25p 88.10p 686982
31/12/2020 87.50p 88.80p 87.50p 87.60p 58468
30/12/2020 87.10p 88.30p 86.10p 87.50p 568454
29/12/2020 81.00p 87.90p 78.93p 87.20p 873154
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

*Close Price adjusted for both dividends and splits