Alliance Pharma (APH) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
16/08/2018 95.00p 95.00p 93.35p 93.40p 396629
15/08/2018 94.80p 95.34p 93.80p 94.00p 888820
14/08/2018 95.40p 96.00p 94.00p 94.80p 444728
13/08/2018 92.80p 95.40p 92.80p 94.00p 256911
10/08/2018 93.60p 95.60p 93.60p 95.60p 275305
09/08/2018 95.20p 95.40p 93.60p 93.80p 455015
08/08/2018 95.60p 95.80p 93.40p 95.20p 471440
07/08/2018 95.00p 95.60p 93.20p 95.00p 727900
06/08/2018 94.00p 94.00p 93.00p 94.00p 408300
03/08/2018 94.00p 94.00p 93.00p 94.00p 268501
02/08/2018 92.00p 94.60p 92.00p 94.00p 605083
01/08/2018 93.20p 95.00p 93.00p 94.80p 599725
31/07/2018 93.80p 93.80p 91.61p 93.20p 380075
30/07/2018 91.00p 94.00p 91.00p 91.20p 454567
27/07/2018 92.20p 94.04p 91.60p 92.00p 571341
26/07/2018 92.20p 93.40p 91.00p 93.20p 940714
25/07/2018 91.40p 93.90p 79.62p 92.40p 4686135
24/07/2018 96.00p 96.00p 92.00p 94.00p 533737
23/07/2018 96.80p 96.87p 94.04p 94.60p 426090
20/07/2018 97.40p 97.40p 94.00p 95.80p 484399
19/07/2018 96.40p 98.00p 95.20p 95.40p 498013
18/07/2018 97.80p 98.80p 97.00p 97.00p 1038323
17/07/2018 96.60p 97.40p 95.20p 97.00p 642273
16/07/2018 98.00p 98.02p 96.34p 97.40p 846216
13/07/2018 97.00p 98.60p 95.87p 98.60p 1292504
12/07/2018 97.00p 97.00p 95.20p 96.60p 591642
11/07/2018 98.20p 98.32p 96.00p 97.00p 844501
10/07/2018 98.20p 98.80p 97.00p 98.60p 571712
09/07/2018 99.80p 99.80p 97.60p 97.60p 1429155
06/07/2018 98.00p 102.00p 98.00p 99.80p 1620856
05/07/2018 97.40p 98.00p 96.20p 98.00p 490854
04/07/2018 97.40p 97.80p 94.00p 97.40p 965797
03/07/2018 96.00p 97.40p 94.40p 97.40p 631488
02/07/2018 96.40p 97.40p 94.60p 95.60p 905244
29/06/2018 98.00p 98.00p 94.80p 97.80p 806935
28/06/2018 97.00p 97.80p 94.60p 97.80p 884708
27/06/2018 92.20p 97.80p 92.20p 97.20p 1346021
26/06/2018 94.00p 96.98p 93.00p 93.00p 1370472
25/06/2018 95.00p 97.20p 94.80p 94.80p 802874
22/06/2018 99.60p 99.60p 96.60p 97.60p 2106679
21/06/2018 96.60p 98.00p 95.60p 97.60p 1948927
20/06/2018 96.20p 98.36p 94.97p 95.80p 19214434
19/06/2018 98.00p 102.50p 94.00p 97.80p 3617006
18/06/2018 101.00p 102.00p 99.00p 99.00p 1001227
15/06/2018 97.00p 102.50p 97.00p 101.00p 1414107
14/06/2018 99.00p 101.50p 98.00p 101.50p 1535795
13/06/2018 101.50p 101.50p 99.00p 99.40p 1428390
12/06/2018 95.80p 102.00p 93.49p 102.00p 3725029
11/06/2018 95.00p 97.60p 93.90p 97.60p 2979622
08/06/2018 94.60p 95.60p 94.40p 95.00p 2195155
07/06/2018 92.00p 96.03p 92.00p 94.80p 5601651
06/06/2018 88.40p 90.00p 88.40p 90.00p 2184755
05/06/2018 89.00p 90.00p 87.98p 89.00p 502065
04/06/2018 88.00p 90.00p 87.50p 90.00p 1262990
01/06/2018 87.00p 88.00p 84.57p 88.00p 1950483
31/05/2018 87.20p 89.30p 84.20p 84.20p 8673965
30/05/2018 90.00p 90.00p 87.20p 89.60p 2411483
29/05/2018 88.00p 89.96p 87.28p 89.00p 1492360
25/05/2018 89.80p 90.00p 88.00p 89.60p 1171157
24/05/2018 90.00p 90.00p 89.40p 89.80p 3681013
23/05/2018 90.00p 90.00p 88.60p 89.20p 2214424
22/05/2018 90.40p 91.77p 88.20p 90.00p 2810783
21/05/2018 87.00p 92.40p 85.00p 90.20p 3277887
18/05/2018 85.80p 87.00p 84.50p 86.00p 2548606
17/05/2018 85.00p 86.00p 83.15p 86.00p 2567463
16/05/2018 82.00p 85.00p 81.24p 84.40p 3469270
15/05/2018 80.80p 82.80p 79.68p 81.60p 6836157
14/05/2018 80.60p 81.00p 79.20p 80.60p 972056
11/05/2018 80.00p 80.80p 79.40p 80.20p 409446
10/05/2018 80.80p 80.80p 79.15p 80.00p 790088
09/05/2018 80.80p 80.80p 79.72p 80.60p 942139
08/05/2018 80.80p 80.80p 80.40p 80.80p 1268894
04/05/2018 81.00p 81.00p 80.40p 80.80p 751159
03/05/2018 81.40p 81.40p 78.20p 81.00p 1554545
02/05/2018 81.00p 81.20p 78.00p 81.00p 1391762
01/05/2018 81.00p 81.40p 79.00p 81.00p 547952
30/04/2018 82.80p 82.80p 80.40p 81.00p 730668
27/04/2018 81.00p 83.00p 79.91p 82.40p 2815055
26/04/2018 80.00p 80.40p 78.40p 79.80p 1470368
25/04/2018 79.00p 79.00p 77.00p 78.00p 1579667
24/04/2018 78.20p 79.37p 77.40p 78.20p 653895
23/04/2018 77.60p 79.00p 76.65p 78.40p 582701
20/04/2018 75.80p 78.00p 75.80p 77.60p 853081

*Close Price adjusted for both dividends and splits