Alliance Pharma (APH) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits