Alliance Pharma (APH) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
16/03/2020 70.00p 70.00p 64.00p 68.70p 1813473
13/03/2020 72.00p 72.00p 68.00p 69.60p 1271369
12/03/2020 70.60p 75.00p 66.29p 70.10p 812959
11/03/2020 74.00p 76.40p 72.00p 73.00p 539474
10/03/2020 74.80p 76.90p 71.20p 73.00p 183603
09/03/2020 75.00p 75.00p 70.00p 74.00p 1080890
06/03/2020 78.40p 78.50p 73.00p 76.00p 836533
05/03/2020 80.90p 80.90p 76.30p 78.50p 728759
04/03/2020 79.30p 80.90p 75.43p 79.20p 550532
03/03/2020 79.00p 80.80p 75.27p 78.50p 559425
02/03/2020 76.00p 79.90p 73.10p 78.90p 759472
28/02/2020 82.00p 82.00p 73.60p 75.60p 1546477
27/02/2020 82.50p 83.90p 79.10p 82.00p 539105
26/02/2020 83.00p 83.90p 77.37p 82.80p 572713
25/02/2020 85.40p 85.50p 81.00p 82.90p 508478
24/02/2020 87.10p 87.20p 83.90p 85.40p 597179
21/02/2020 85.60p 87.90p 84.40p 86.60p 274955
20/02/2020 86.00p 87.90p 84.20p 87.50p 741695
19/02/2020 85.00p 87.00p 83.10p 86.00p 1337495
18/02/2020 85.00p 85.90p 83.10p 84.50p 837736
17/02/2020 85.00p 86.00p 84.30p 85.00p 413935
14/02/2020 86.50p 86.50p 83.10p 85.40p 544303
13/02/2020 85.00p 86.50p 81.46p 86.00p 423448
12/02/2020 86.50p 86.50p 82.10p 84.80p 643302
11/02/2020 86.90p 87.02p 85.00p 86.50p 697526
10/02/2020 86.50p 87.84p 84.46p 86.50p 794709
07/02/2020 87.50p 87.60p 85.70p 86.30p 186915
06/02/2020 87.00p 87.50p 83.48p 86.50p 1150876
05/02/2020 87.40p 88.90p 86.70p 87.50p 448925
04/02/2020 87.00p 87.50p 85.40p 87.50p 1303114
03/02/2020 86.90p 87.00p 86.00p 87.00p 1701549
31/01/2020 87.00p 87.00p 86.00p 86.90p 473220
30/01/2020 87.00p 87.00p 85.83p 87.00p 265521
29/01/2020 87.90p 87.90p 85.74p 87.00p 355099
28/01/2020 86.90p 87.00p 85.10p 86.10p 456141
27/01/2020 86.60p 87.00p 86.22p 86.50p 3128755
24/01/2020 86.40p 87.00p 84.80p 87.00p 1358532
23/01/2020 86.50p 87.00p 85.60p 86.40p 1816988
22/01/2020 83.00p 87.90p 83.00p 86.20p 10534428
21/01/2020 83.00p 85.40p 83.00p 85.00p 294358
20/01/2020 86.40p 86.40p 82.40p 84.10p 980219
17/01/2020 83.90p 85.00p 82.13p 84.60p 2870237
16/01/2020 82.20p 83.16p 82.00p 82.00p 164875
15/01/2020 82.00p 83.90p 81.00p 82.30p 1304250
14/01/2020 81.00p 82.00p 80.00p 81.30p 539789
13/01/2020 81.70p 82.90p 80.30p 81.10p 239453
10/01/2020 82.00p 82.00p 80.60p 81.60p 595874
09/01/2020 82.00p 82.00p 80.00p 81.40p 144895
08/01/2020 83.40p 83.40p 80.10p 81.60p 208697
07/01/2020 85.10p 85.10p 78.56p 80.60p 737110
06/01/2020 83.40p 85.29p 82.21p 83.80p 319597
03/01/2020 84.50p 86.00p 82.70p 84.50p 1104824
02/01/2020 85.20p 85.50p 82.60p 84.50p 1133121
31/12/2019 86.00p 86.00p 82.67p 84.10p 665543
30/12/2019 85.90p 85.90p 81.43p 83.00p 337235
27/12/2019 84.00p 85.68p 80.10p 84.10p 219550
24/12/2019 82.90p 84.00p 82.30p 84.00p 1076281
23/12/2019 82.90p 84.00p 81.04p 83.00p 590259
20/12/2019 80.00p 83.80p 79.10p 81.40p 1382964
19/12/2019 78.60p 80.90p 75.90p 78.70p 192707
18/12/2019 79.90p 80.90p 76.70p 78.50p 637708
17/12/2019 79.90p 80.00p 77.60p 78.50p 362965
16/12/2019 79.90p 80.71p 76.20p 78.40p 640925
13/12/2019 78.00p 80.90p 75.95p 79.10p 1274813
12/12/2019 78.90p 78.90p 75.30p 75.80p 260770
11/12/2019 75.90p 78.20p 75.40p 75.70p 487266
10/12/2019 79.80p 80.00p 77.70p 78.80p 339446
09/12/2019 78.80p 80.40p 76.00p 79.40p 1372611
06/12/2019 78.00p 79.00p 76.40p 78.00p 189953
05/12/2019 77.40p 79.40p 76.50p 77.00p 2976907
04/12/2019 75.00p 77.50p 75.00p 76.90p 577143
03/12/2019 75.00p 79.40p 75.00p 76.60p 218582
02/12/2019 77.60p 79.50p 75.90p 76.70p 173125
29/11/2019 78.40p 79.60p 77.30p 78.60p 764952
28/11/2019 79.40p 79.50p 75.00p 78.20p 289511
27/11/2019 79.80p 81.90p 77.15p 80.10p 2775593
26/11/2019 78.00p 80.30p 77.50p 80.30p 1842530
25/11/2019 76.00p 78.35p 76.00p 77.70p 333631
22/11/2019 75.60p 77.60p 74.49p 77.00p 834965
21/11/2019 76.00p 76.00p 73.93p 76.00p 1887606
20/11/2019 75.30p 76.00p 73.50p 75.10p 186865
19/11/2019 74.80p 76.90p 74.30p 75.30p 409313
18/11/2019 75.00p 75.40p 72.90p 74.70p 481650
15/11/2019 73.80p 74.40p 70.60p 74.00p 280852
14/11/2019 74.00p 75.00p 71.40p 73.70p 278732
13/11/2019 70.60p 74.60p 70.60p 74.00p 608946
12/11/2019 71.00p 74.60p 71.00p 73.50p 282384
11/11/2019 72.60p 75.40p 71.57p 73.80p 301991
08/11/2019 73.70p 73.80p 71.00p 72.80p 366398
07/11/2019 71.00p 74.90p 71.00p 73.90p 257886
06/11/2019 74.60p 74.60p 71.20p 73.20p 354994
05/11/2019 75.80p 75.80p 72.50p 74.30p 290825
04/11/2019 73.20p 75.68p 70.48p 72.90p 1740597
01/11/2019 74.00p 75.90p 71.00p 73.10p 618536
31/10/2019 74.10p 75.02p 71.50p 74.00p 845372
30/10/2019 72.60p 75.71p 71.22p 73.10p 1937820
29/10/2019 73.30p 73.30p 71.00p 72.40p 126975
28/10/2019 73.00p 73.00p 71.10p 71.80p 1185311
25/10/2019 72.60p 75.20p 70.97p 72.20p 607405
24/10/2019 72.00p 72.00p 70.30p 71.50p 856827
23/10/2019 70.80p 71.20p 70.30p 71.10p 2552518
22/10/2019 72.90p 72.90p 70.20p 71.00p 167015
21/10/2019 72.80p 72.80p 70.00p 71.80p 717621
18/10/2019 70.20p 73.30p 70.20p 71.00p 345565
17/10/2019 74.00p 74.00p 70.00p 71.90p 866533
16/10/2019 74.20p 74.80p 71.10p 71.90p 410953
15/10/2019 76.00p 76.00p 71.30p 72.80p 1195190
14/10/2019 75.50p 76.00p 74.50p 75.00p 721217
11/10/2019 76.00p 76.00p 74.40p 76.00p 362378
10/10/2019 74.30p 76.00p 72.75p 75.90p 1200241
09/10/2019 75.20p 77.00p 74.12p 75.50p 553290
08/10/2019 77.00p 78.00p 73.99p 75.80p 716666
07/10/2019 74.70p 76.60p 73.50p 76.60p 3352803
04/10/2019 73.80p 76.00p 73.38p 75.10p 2742661
03/10/2019 71.00p 74.00p 70.57p 73.90p 259473
02/10/2019 72.00p 72.00p 69.00p 70.50p 2343895
01/10/2019 71.50p 72.60p 69.10p 71.80p 304076
30/09/2019 73.20p 73.20p 70.20p 72.00p 169221
27/09/2019 72.30p 73.58p 69.50p 73.30p 601614
26/09/2019 74.80p 74.80p 70.00p 70.00p 210786
25/09/2019 75.00p 75.00p 72.90p 73.20p 808022
24/09/2019 75.20p 76.90p 72.58p 73.20p 708656
23/09/2019 70.80p 74.01p 70.64p 72.60p 445703
20/09/2019 67.30p 71.00p 66.60p 71.00p 195922
19/09/2019 70.40p 70.40p 67.60p 69.60p 198762
18/09/2019 69.00p 70.80p 69.00p 69.80p 297052
17/09/2019 70.00p 70.70p 68.00p 69.10p 138155
16/09/2019 67.90p 70.40p 67.40p 69.90p 184083
13/09/2019 66.10p 69.39p 66.10p 67.50p 405324
12/09/2019 66.60p 67.20p 65.80p 65.80p 666579
11/09/2019 68.00p 69.00p 67.10p 67.10p 149762
10/09/2019 65.10p 68.70p 65.10p 67.40p 1071020
09/09/2019 66.90p 68.52p 66.00p 67.00p 325627
06/09/2019 66.80p 69.50p 65.20p 66.50p 382194
05/09/2019 65.10p 69.90p 65.10p 66.70p 469349
04/09/2019 67.10p 69.62p 67.00p 68.00p 138051
03/09/2019 69.50p 69.90p 66.50p 67.00p 283557
02/09/2019 65.50p 67.90p 64.00p 66.90p 970982
30/08/2019 67.90p 67.90p 65.20p 65.90p 314470
29/08/2019 68.00p 68.00p 66.00p 66.80p 665671
28/08/2019 68.00p 69.71p 64.30p 67.00p 414194
27/08/2019 68.10p 68.87p 65.82p 67.70p 418564
23/08/2019 70.20p 70.21p 68.00p 68.50p 462942
22/08/2019 68.00p 70.20p 68.00p 68.50p 223512
21/08/2019 68.00p 71.31p 68.00p 69.60p 567004
20/08/2019 71.80p 71.80p 69.52p 69.70p 131643
19/08/2019 70.00p 72.83p 69.00p 69.60p 693845
16/08/2019 71.40p 73.10p 70.50p 72.00p 844749
15/08/2019 72.00p 73.20p 70.10p 72.10p 226530
14/08/2019 73.60p 73.70p 72.68p 73.00p 171288
13/08/2019 72.00p 74.30p 72.00p 73.20p 259594
12/08/2019 73.90p 74.60p 72.00p 72.80p 558014
09/08/2019 70.30p 73.70p 70.30p 72.80p 650923
08/08/2019 69.10p 73.36p 69.10p 72.50p 518599
07/08/2019 70.30p 72.40p 69.90p 72.10p 383147
06/08/2019 71.60p 73.80p 70.43p 72.40p 472160
05/08/2019 71.80p 72.70p 70.20p 71.80p 694741
02/08/2019 70.50p 72.82p 68.85p 72.00p 1047746
01/08/2019 71.60p 71.86p 70.00p 71.20p 147384
31/07/2019 70.90p 71.20p 68.00p 70.80p 486802
30/07/2019 68.30p 71.07p 67.10p 70.00p 693474
29/07/2019 71.40p 71.71p 68.00p 69.00p 644765
26/07/2019 71.30p 71.55p 68.00p 68.40p 247298
25/07/2019 68.80p 71.80p 68.60p 69.80p 1132624
24/07/2019 68.00p 70.80p 68.00p 70.40p 366024
23/07/2019 68.80p 71.10p 68.80p 69.80p 565240
22/07/2019 70.00p 70.00p 69.10p 70.00p 471131
19/07/2019 69.00p 70.00p 68.30p 69.40p 1240941
18/07/2019 67.10p 69.70p 67.00p 69.00p 1546168
17/07/2019 69.20p 70.56p 66.10p 67.20p 1265481
16/07/2019 67.50p 69.80p 67.00p 67.10p 304986
15/07/2019 66.90p 69.71p 66.70p 67.90p 281614
12/07/2019 69.00p 69.60p 68.10p 68.80p 253054
11/07/2019 66.10p 70.90p 66.10p 68.90p 983629
10/07/2019 67.10p 69.60p 66.10p 68.40p 565944
09/07/2019 67.60p 69.30p 67.60p 67.60p 217912
08/07/2019 68.20p 69.60p 67.10p 68.60p 311822
05/07/2019 69.20p 71.34p 68.49p 68.70p 1840786
04/07/2019 69.30p 72.70p 67.70p 69.50p 384632
03/07/2019 66.00p 72.10p 66.00p 71.90p 286520
02/07/2019 65.00p 69.80p 65.00p 68.10p 697453
01/07/2019 70.10p 70.10p 65.00p 65.90p 746011
28/06/2019 71.00p 71.20p 67.26p 68.00p 695120
27/06/2019 72.90p 73.80p 70.90p 71.10p 1687851
26/06/2019 73.00p 73.60p 70.88p 72.90p 311201
25/06/2019 70.30p 72.90p 69.22p 71.80p 606800
24/06/2019 70.90p 72.20p 68.70p 70.50p 828514
21/06/2019 70.10p 71.40p 70.10p 70.90p 1677425
20/06/2019 71.50p 72.00p 71.50p 71.50p 1095723
19/06/2019 72.00p 73.40p 71.06p 72.60p 310712
18/06/2019 75.10p 75.20p 71.10p 71.80p 1465359
17/06/2019 77.10p 77.10p 74.76p 75.40p 435261
14/06/2019 75.40p 77.10p 75.40p 76.10p 348695
13/06/2019 76.20p 77.00p 75.90p 76.50p 791483
12/06/2019 76.90p 77.50p 76.10p 76.70p 613033
11/06/2019 77.20p 77.20p 76.40p 77.00p 675868
10/06/2019 78.00p 78.44p 76.70p 76.80p 382663
07/06/2019 78.90p 78.90p 77.10p 78.90p 191455
06/06/2019 79.00p 79.00p 76.30p 78.00p 524063
05/06/2019 77.40p 78.50p 77.40p 78.40p 129679

*Close Price adjusted for both dividends and splits