Alliance Pharma (APH) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
04/06/2019 77.40p 78.20p 77.00p 77.80p 136888
03/06/2019 76.90p 78.90p 75.73p 78.00p 410113
31/05/2019 77.80p 78.80p 76.49p 78.30p 292950
30/05/2019 75.10p 79.80p 75.10p 77.70p 1244230
29/05/2019 75.20p 77.00p 75.20p 76.80p 379121
28/05/2019 79.80p 79.80p 76.00p 77.70p 937934
24/05/2019 75.50p 78.20p 75.50p 77.50p 1084977
23/05/2019 76.30p 79.10p 75.00p 76.80p 1831114
22/05/2019 77.50p 79.80p 77.15p 78.60p 566512
21/05/2019 80.40p 80.40p 76.83p 78.10p 357014
20/05/2019 78.70p 79.70p 76.70p 78.10p 2058985
17/05/2019 78.70p 78.80p 77.00p 77.10p 810132
16/05/2019 76.90p 78.90p 76.00p 77.50p 2364718
15/05/2019 79.20p 79.90p 76.70p 76.80p 1101197
14/05/2019 80.30p 81.64p 78.20p 79.10p 391614
13/05/2019 80.10p 81.00p 77.50p 79.10p 426713
10/05/2019 79.80p 81.00p 79.00p 80.40p 792998
09/05/2019 79.90p 80.16p 78.78p 79.20p 446871
08/05/2019 78.30p 80.00p 78.30p 79.30p 250235
07/05/2019 78.70p 79.80p 77.30p 79.50p 355503
03/05/2019 78.40p 79.80p 78.40p 79.80p 457330
02/05/2019 78.60p 79.00p 78.60p 78.60p 299410
01/05/2019 79.00p 80.00p 78.40p 78.70p 284150
30/04/2019 78.80p 79.00p 77.04p 78.60p 444169
29/04/2019 76.00p 78.90p 76.00p 77.50p 742908
26/04/2019 77.00p 78.20p 75.95p 77.20p 545247
25/04/2019 75.00p 78.00p 75.00p 76.80p 302541
24/04/2019 78.00p 78.00p 75.70p 75.70p 830996
23/04/2019 77.20p 79.62p 76.40p 76.40p 486139
18/04/2019 79.80p 81.00p 75.00p 77.90p 1189615
17/04/2019 79.60p 79.90p 77.20p 78.80p 436946
16/04/2019 80.70p 81.00p 78.50p 79.00p 569545
15/04/2019 79.00p 82.40p 77.61p 80.20p 1320816
12/04/2019 77.10p 79.30p 76.70p 78.00p 354734
11/04/2019 76.30p 78.70p 76.30p 78.00p 582742
10/04/2019 80.10p 80.77p 76.11p 77.40p 685349
09/04/2019 74.00p 77.60p 74.00p 77.00p 331758
08/04/2019 75.00p 77.60p 73.30p 75.60p 633027
05/04/2019 71.00p 75.00p 70.00p 74.00p 1297570
04/04/2019 72.00p 75.00p 72.00p 72.60p 418026
03/04/2019 70.10p 74.80p 70.10p 71.00p 309026
02/04/2019 71.00p 74.00p 68.60p 73.00p 509394
01/04/2019 69.00p 71.80p 67.00p 71.00p 951109
29/03/2019 71.80p 71.80p 69.40p 70.00p 263710
28/03/2019 69.60p 71.60p 68.20p 71.40p 617654
27/03/2019 68.40p 69.88p 68.40p 69.60p 236670
26/03/2019 64.00p 70.00p 64.00p 68.00p 1058678
25/03/2019 64.00p 66.80p 63.80p 64.60p 769809
22/03/2019 64.60p 64.60p 63.34p 63.80p 646641
21/03/2019 64.00p 64.20p 62.60p 63.80p 2160501
20/03/2019 65.00p 65.00p 62.00p 63.40p 495077
19/03/2019 63.80p 65.80p 63.40p 64.80p 450575
18/03/2019 63.40p 66.00p 62.80p 65.00p 1072999
15/03/2019 65.60p 65.60p 63.00p 63.00p 661770
14/03/2019 63.80p 65.40p 63.43p 64.20p 479074
13/03/2019 64.00p 65.80p 63.20p 63.60p 760077
12/03/2019 65.00p 66.00p 64.00p 64.60p 308194
11/03/2019 63.60p 65.86p 63.60p 65.00p 277994
08/03/2019 65.00p 67.00p 65.00p 65.80p 2551769
07/03/2019 67.00p 67.00p 65.00p 65.20p 314672
06/03/2019 66.00p 67.60p 65.40p 66.40p 423180
05/03/2019 65.20p 67.00p 65.20p 66.20p 218012
04/03/2019 65.60p 68.47p 65.00p 65.40p 197987
01/03/2019 65.40p 67.00p 65.20p 66.40p 180860
28/02/2019 65.60p 67.71p 65.60p 66.40p 1119319
27/02/2019 66.60p 68.00p 64.05p 66.40p 600952
26/02/2019 66.00p 67.00p 63.40p 65.40p 822062
25/02/2019 64.60p 68.80p 64.40p 67.20p 367242
22/02/2019 65.00p 66.60p 63.00p 64.80p 1428493
21/02/2019 65.60p 67.80p 65.40p 65.60p 412349
20/02/2019 66.80p 69.00p 65.00p 67.00p 1713575
19/02/2019 66.80p 68.80p 66.00p 68.00p 227355
18/02/2019 66.00p 67.87p 66.00p 66.40p 179988
15/02/2019 65.00p 67.60p 65.00p 66.20p 185731
14/02/2019 66.00p 69.00p 65.60p 66.80p 268492
13/02/2019 66.00p 68.20p 66.00p 67.00p 373810
12/02/2019 66.00p 67.80p 66.00p 67.40p 236011
11/02/2019 69.00p 70.00p 66.20p 66.20p 369258
08/02/2019 66.00p 70.17p 66.00p 68.00p 380032
07/02/2019 66.40p 70.00p 66.40p 68.00p 416462
06/02/2019 66.20p 70.00p 66.20p 69.40p 674305
05/02/2019 65.00p 70.60p 65.00p 67.80p 746753
04/02/2019 63.00p 67.00p 63.00p 66.80p 223449
01/02/2019 62.60p 64.80p 61.00p 64.00p 434158
31/01/2019 62.00p 65.80p 62.00p 64.00p 1721534
30/01/2019 62.00p 63.80p 62.00p 62.60p 138914
29/01/2019 61.00p 64.00p 61.00p 62.00p 1877554
28/01/2019 64.00p 64.00p 61.00p 61.00p 271486
25/01/2019 62.20p 63.78p 62.00p 62.20p 287314
24/01/2019 61.60p 64.00p 61.60p 62.00p 698871
23/01/2019 64.00p 65.80p 63.00p 63.00p 959747
22/01/2019 64.80p 66.00p 64.03p 65.00p 177075
21/01/2019 63.00p 66.90p 63.00p 65.20p 718322
18/01/2019 63.20p 64.00p 62.00p 63.20p 287197
17/01/2019 61.40p 63.40p 61.00p 62.60p 374832
16/01/2019 61.00p 63.00p 59.15p 61.60p 423920
15/01/2019 62.00p 63.00p 59.20p 60.00p 1191686
14/01/2019 64.80p 65.00p 62.00p 63.00p 410804
11/01/2019 64.00p 67.00p 63.42p 63.80p 1415604
10/01/2019 64.40p 67.00p 64.40p 64.80p 341198
09/01/2019 65.60p 67.36p 64.20p 64.40p 433986
08/01/2019 69.80p 69.80p 65.60p 68.00p 282269
07/01/2019 68.20p 69.00p 66.60p 69.00p 161431
04/01/2019 66.20p 69.80p 65.60p 68.00p 176039
03/01/2019 66.20p 68.00p 65.40p 67.00p 358491
02/01/2019 66.20p 67.35p 64.60p 65.80p 403407
31/12/2018 66.00p 67.00p 64.40p 67.00p 155272
28/12/2018 65.40p 67.31p 64.80p 67.00p 81432
27/12/2018 66.00p 68.99p 64.20p 65.20p 178862
24/12/2018 70.60p 70.60p 67.00p 69.40p 70055
21/12/2018 68.00p 70.00p 67.20p 69.80p 212270
20/12/2018 68.60p 70.18p 66.20p 70.00p 393753
19/12/2018 69.00p 70.45p 68.00p 69.20p 334477
18/12/2018 68.00p 71.60p 66.00p 70.40p 689848
17/12/2018 68.00p 69.00p 66.20p 68.00p 279993
14/12/2018 65.60p 67.20p 65.60p 67.20p 196123
13/12/2018 66.00p 67.80p 66.00p 67.60p 146199
12/12/2018 66.00p 67.40p 65.00p 67.40p 368077
11/12/2018 67.80p 68.00p 65.27p 65.80p 148257
10/12/2018 67.80p 67.80p 65.60p 66.80p 424652
07/12/2018 66.40p 67.60p 64.50p 64.80p 913326
06/12/2018 68.00p 68.00p 63.40p 64.20p 508020
05/12/2018 69.00p 69.00p 66.67p 67.00p 203978
04/12/2018 66.80p 68.60p 65.90p 68.00p 475567
03/12/2018 66.80p 68.80p 66.07p 68.80p 278883
30/11/2018 69.00p 69.80p 65.60p 69.80p 904594
29/11/2018 65.20p 68.40p 65.20p 67.80p 223014
28/11/2018 65.00p 68.60p 65.00p 66.80p 408988
27/11/2018 66.80p 68.60p 64.20p 66.60p 625817
26/11/2018 66.40p 68.80p 66.00p 67.20p 399413
23/11/2018 65.60p 68.00p 65.56p 68.00p 652045
22/11/2018 65.60p 66.80p 65.09p 66.00p 539644
21/11/2018 64.40p 66.00p 63.40p 66.00p 472124
20/11/2018 61.20p 65.00p 61.20p 64.80p 573662
19/11/2018 63.20p 63.82p 62.00p 62.00p 369437
16/11/2018 60.00p 63.60p 60.00p 63.40p 469929
15/11/2018 68.40p 68.40p 60.46p 62.80p 890718
14/11/2018 67.00p 67.00p 65.00p 65.40p 517665
13/11/2018 66.00p 67.60p 65.00p 65.40p 1568289
12/11/2018 69.80p 69.80p 67.00p 67.00p 292765
09/11/2018 70.80p 70.80p 66.20p 67.40p 1084917
08/11/2018 71.60p 71.60p 68.18p 68.20p 686942
07/11/2018 71.60p 72.60p 68.80p 69.00p 323165
06/11/2018 69.00p 73.14p 69.00p 71.60p 2542373
05/11/2018 69.40p 69.80p 67.16p 69.00p 341409
02/11/2018 67.00p 69.13p 66.58p 68.00p 2634568
01/11/2018 68.80p 68.80p 66.40p 67.60p 808444
31/10/2018 66.00p 69.07p 65.40p 66.80p 867059
30/10/2018 68.00p 68.00p 65.00p 67.40p 667028
29/10/2018 66.80p 67.60p 65.29p 67.40p 545620
26/10/2018 65.40p 67.80p 64.60p 66.40p 751865
25/10/2018 65.00p 68.00p 64.00p 68.00p 1047287
24/10/2018 66.00p 67.60p 64.40p 66.20p 733960
23/10/2018 64.60p 65.69p 64.06p 64.60p 977872
22/10/2018 67.00p 67.40p 64.60p 65.60p 392742
19/10/2018 64.20p 67.00p 64.02p 65.60p 1443296
18/10/2018 66.00p 66.24p 62.19p 64.40p 1581072
17/10/2018 66.40p 69.40p 66.00p 66.00p 1910435
16/10/2018 66.00p 68.36p 66.00p 67.00p 1005904
15/10/2018 68.80p 69.80p 66.33p 67.00p 1643238
12/10/2018 63.40p 68.02p 63.40p 66.00p 1721030
11/10/2018 66.60p 66.60p 63.20p 63.40p 2804158
10/10/2018 68.00p 69.20p 65.60p 67.00p 1837642
09/10/2018 69.00p 69.66p 66.15p 68.00p 2762462
08/10/2018 73.00p 73.95p 68.60p 69.00p 2057265
05/10/2018 74.20p 74.60p 72.60p 73.00p 1225588
04/10/2018 72.40p 75.40p 72.40p 72.80p 1420023
03/10/2018 71.20p 75.20p 71.20p 74.00p 2410248
02/10/2018 69.00p 73.40p 68.76p 71.20p 2344519
01/10/2018 68.00p 69.09p 66.00p 67.60p 2152336
28/09/2018 67.00p 68.20p 65.32p 66.00p 2122317
27/09/2018 69.40p 70.35p 66.46p 67.00p 3133114
26/09/2018 68.80p 71.60p 68.80p 69.00p 3123730
25/09/2018 71.40p 73.20p 68.04p 69.00p 2409054
24/09/2018 74.00p 75.60p 71.40p 71.40p 1163953
21/09/2018 74.00p 76.80p 74.00p 74.20p 2198181
20/09/2018 81.00p 83.05p 71.40p 75.00p 5472568
19/09/2018 91.20p 91.92p 80.03p 81.60p 2474854
18/09/2018 93.00p 93.00p 88.20p 91.00p 1418521
17/09/2018 93.60p 93.60p 88.09p 92.00p 647765
14/09/2018 90.20p 93.00p 90.20p 93.00p 718168
13/09/2018 93.00p 93.00p 90.60p 93.00p 2233377
12/09/2018 92.40p 94.60p 91.80p 94.60p 627766
11/09/2018 92.00p 93.80p 91.00p 91.60p 278216
10/09/2018 94.60p 94.60p 90.20p 92.20p 1636034
07/09/2018 90.80p 95.00p 90.80p 92.80p 668594
06/09/2018 87.00p 94.00p 87.00p 93.20p 412603
05/09/2018 93.00p 94.52p 87.84p 90.40p 944338
04/09/2018 94.20p 95.00p 91.00p 92.00p 336129
03/09/2018 93.20p 94.93p 92.00p 92.20p 195375
31/08/2018 95.00p 95.00p 93.60p 95.00p 1592493
30/08/2018 94.80p 95.60p 93.60p 95.00p 1661416
29/08/2018 94.00p 96.00p 93.23p 95.00p 1099435
28/08/2018 95.00p 95.00p 92.40p 94.00p 268650
24/08/2018 94.80p 94.80p 93.20p 94.60p 160398
23/08/2018 94.60p 94.80p 91.75p 93.40p 363594
22/08/2018 93.80p 94.80p 91.80p 91.80p 521276
21/08/2018 91.20p 94.80p 91.20p 94.80p 418288
20/08/2018 93.00p 95.25p 91.96p 94.20p 908544
17/08/2018 95.00p 95.00p 93.20p 93.80p 323391

*Close Price adjusted for both dividends and splits