Alliance Pharma (APH) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
24/12/2024 45.80p 46.45p 45.51p 46.00p 169009
23/12/2024 46.20p 46.56p 45.50p 45.70p 218462
20/12/2024 45.40p 46.95p 45.10p 46.10p 324847
19/12/2024 45.50p 45.98p 45.00p 45.85p 382649
18/12/2024 49.95p 49.95p 46.00p 46.40p 943358
17/12/2024 47.90p 49.95p 47.00p 47.65p 454119
16/12/2024 48.35p 49.95p 47.65p 48.40p 220295
13/12/2024 48.45p 49.28p 48.00p 48.20p 205689
12/12/2024 48.50p 50.00p 47.85p 48.25p 626356
11/12/2024 49.00p 50.26p 48.60p 48.75p 904707
10/12/2024 47.20p 49.80p 47.05p 49.55p 1201827
09/12/2024 46.00p 47.55p 46.00p 47.50p 451832
06/12/2024 47.00p 47.79p 46.10p 46.10p 256416
05/12/2024 47.10p 47.40p 46.00p 46.50p 597259
04/12/2024 45.35p 47.50p 45.00p 46.90p 2630059
03/12/2024 46.95p 46.95p 45.15p 45.50p 328349
02/12/2024 45.90p 46.95p 45.00p 45.45p 457786
29/11/2024 46.65p 46.65p 45.45p 45.95p 565913
28/11/2024 45.05p 45.85p 44.90p 45.60p 1527701
27/11/2024 45.00p 46.70p 44.60p 45.10p 472458
26/11/2024 45.25p 46.06p 44.80p 45.05p 473782
25/11/2024 47.00p 47.00p 45.15p 45.35p 659139
22/11/2024 44.95p 46.00p 44.50p 45.50p 821243
21/11/2024 44.40p 45.20p 44.20p 44.50p 2009141
20/11/2024 45.45p 45.50p 44.30p 44.30p 294821
19/11/2024 46.15p 47.45p 44.75p 45.00p 1280449
18/11/2024 46.80p 49.00p 45.60p 46.00p 444378
15/11/2024 46.65p 47.60p 45.80p 47.10p 418922
14/11/2024 45.70p 47.20p 45.65p 46.70p 1114944
13/11/2024 47.05p 48.75p 45.10p 46.05p 1652011
12/11/2024 47.45p 48.24p 46.60p 46.60p 1240781
11/11/2024 47.25p 49.20p 47.25p 47.45p 893023
08/11/2024 47.30p 47.76p 46.50p 46.95p 618999
07/11/2024 48.00p 48.80p 46.85p 47.00p 1075746
06/11/2024 48.00p 48.00p 46.75p 47.70p 820217
05/11/2024 44.85p 46.25p 44.60p 46.25p 1329068
04/11/2024 45.30p 45.80p 44.60p 45.00p 619744
01/11/2024 44.30p 45.58p 44.30p 45.30p 1598496
31/10/2024 46.25p 46.75p 44.45p 44.75p 1656989
30/10/2024 42.90p 47.59p 41.85p 46.50p 3876164
29/10/2024 42.95p 43.70p 42.29p 42.90p 2101757
28/10/2024 46.00p 46.00p 43.00p 43.10p 1275325
25/10/2024 46.00p 46.00p 44.55p 45.20p 477892
24/10/2024 45.00p 46.00p 45.00p 45.00p 589371
23/10/2024 46.00p 46.25p 45.25p 45.40p 364831
22/10/2024 44.65p 45.45p 44.62p 45.10p 695871
21/10/2024 45.60p 46.25p 44.50p 44.65p 742881
18/10/2024 46.00p 46.26p 45.05p 45.60p 364542
17/10/2024 45.65p 46.10p 45.00p 45.70p 682479
16/10/2024 46.40p 47.95p 45.00p 45.65p 1392234
15/10/2024 45.05p 46.40p 44.94p 46.10p 1304997
14/10/2024 44.70p 45.15p 44.40p 45.00p 726291
11/10/2024 45.20p 45.20p 44.29p 45.05p 1234219
10/10/2024 44.45p 45.25p 43.31p 45.00p 1965133
09/10/2024 42.90p 43.60p 41.25p 43.60p 1996877
08/10/2024 42.30p 43.00p 41.50p 41.80p 1055171
07/10/2024 44.00p 44.00p 42.00p 42.40p 880285
04/10/2024 43.50p 43.95p 42.37p 42.55p 1634049
03/10/2024 45.85p 45.85p 43.50p 43.50p 827185
02/10/2024 44.00p 46.00p 44.00p 44.50p 1528369
01/10/2024 43.45p 45.52p 43.45p 44.75p 1219571
30/09/2024 41.40p 43.70p 40.30p 43.65p 2636968
27/09/2024 42.20p 42.37p 41.28p 41.50p 851244
26/09/2024 44.00p 44.00p 41.70p 42.00p 556028
25/09/2024 42.80p 43.14p 42.10p 42.10p 692599
24/09/2024 43.00p 43.45p 42.57p 42.80p 532048
23/09/2024 42.85p 44.00p 42.50p 42.80p 711510
20/09/2024 43.00p 43.47p 42.44p 42.95p 1085853
19/09/2024 41.70p 42.95p 41.40p 42.90p 3224961
18/09/2024 41.90p 41.92p 41.30p 41.40p 1531801
17/09/2024 43.20p 44.09p 41.80p 41.90p 1379937
16/09/2024 44.50p 44.72p 43.00p 43.15p 796849
13/09/2024 42.90p 44.25p 42.55p 43.85p 2117842
12/09/2024 43.25p 44.80p 42.15p 42.40p 1359631
11/09/2024 42.00p 42.75p 41.45p 42.75p 2754763
10/09/2024 40.30p 42.00p 39.94p 42.00p 1323358
09/09/2024 38.75p 41.00p 38.50p 40.80p 3698895
06/09/2024 36.00p 38.60p 36.00p 38.60p 1283700
05/09/2024 36.95p 36.95p 36.00p 36.80p 879905
04/09/2024 35.65p 36.10p 35.00p 35.80p 635726
03/09/2024 36.15p 37.35p 35.80p 35.80p 445868
02/09/2024 37.00p 38.00p 36.05p 36.10p 386383
30/08/2024 37.05p 37.30p 36.20p 36.70p 575645
29/08/2024 37.90p 37.90p 36.80p 37.00p 2496257
28/08/2024 37.40p 37.75p 37.10p 37.30p 543679
27/08/2024 38.00p 38.00p 36.60p 37.60p 353189
23/08/2024 37.00p 37.73p 36.05p 37.40p 584972
22/08/2024 36.55p 37.38p 35.84p 37.10p 399010
21/08/2024 36.65p 36.92p 36.25p 36.60p 5196543
20/08/2024 36.60p 37.50p 35.52p 36.10p 638859
19/08/2024 37.65p 37.65p 36.85p 37.00p 270198
16/08/2024 37.05p 37.55p 36.55p 36.90p 1310608
15/08/2024 37.60p 38.25p 36.70p 37.00p 1023905
14/08/2024 36.65p 37.90p 36.20p 37.10p 3884723
13/08/2024 37.00p 37.45p 36.15p 36.25p 548093
12/08/2024 35.50p 37.35p 35.50p 37.00p 905788
09/08/2024 35.85p 36.25p 35.48p 35.80p 214766
08/08/2024 35.30p 36.25p 34.60p 35.65p 471620
07/08/2024 35.55p 35.70p 35.00p 35.20p 448538
06/08/2024 34.50p 36.10p 34.50p 34.65p 1302361
05/08/2024 34.85p 35.32p 33.30p 34.50p 2612794
02/08/2024 37.25p 37.50p 36.35p 36.60p 1015748
01/08/2024 37.65p 38.40p 37.10p 37.50p 970144
31/07/2024 38.35p 39.00p 37.25p 38.00p 6034717
30/07/2024 37.80p 37.95p 36.82p 37.45p 2302026
29/07/2024 37.00p 39.60p 37.00p 37.50p 8060809
26/07/2024 35.90p 37.95p 35.10p 37.25p 432281
25/07/2024 36.55p 37.00p 36.05p 36.85p 1193098
24/07/2024 35.90p 37.30p 35.90p 37.00p 446894
23/07/2024 36.25p 37.85p 36.05p 36.80p 706090
22/07/2024 37.95p 38.00p 36.00p 37.00p 384933
19/07/2024 35.55p 38.00p 35.55p 36.70p 710082
18/07/2024 35.40p 37.90p 34.55p 36.50p 1199007
17/07/2024 35.50p 37.00p 34.80p 35.50p 544383
16/07/2024 36.05p 38.35p 35.15p 35.70p 1441201
15/07/2024 37.95p 38.00p 36.20p 36.20p 634950
12/07/2024 36.45p 37.50p 35.90p 37.50p 1685055
11/07/2024 35.45p 37.50p 35.25p 36.50p 1556649
10/07/2024 35.70p 36.42p 35.41p 35.75p 2499352
09/07/2024 36.60p 37.00p 35.25p 35.25p 721801
08/07/2024 37.15p 37.88p 36.75p 36.75p 178315
05/07/2024 37.75p 39.15p 37.15p 37.60p 455674
04/07/2024 39.00p 39.00p 37.10p 37.50p 728435
03/07/2024 37.70p 39.10p 37.00p 37.30p 570737
02/07/2024 37.80p 38.88p 37.05p 37.30p 799100
01/07/2024 38.40p 40.50p 37.65p 37.65p 4219852
28/06/2024 38.15p 40.00p 38.15p 38.90p 612341
27/06/2024 39.65p 40.41p 38.05p 39.00p 1169247
26/06/2024 39.25p 39.90p 38.55p 39.20p 1036324
25/06/2024 41.60p 41.60p 39.61p 39.70p 1814802
24/06/2024 43.00p 43.00p 41.00p 41.60p 4211906
21/06/2024 40.00p 43.09p 39.50p 41.90p 3271001
20/06/2024 39.05p 42.89p 39.00p 40.50p 2705368
19/06/2024 34.10p 42.65p 34.10p 40.00p 7475001
18/06/2024 33.25p 35.50p 32.00p 35.50p 11145221
17/06/2024 32.65p 33.30p 32.27p 32.85p 858116
14/06/2024 33.40p 34.60p 32.50p 33.50p 1528325
13/06/2024 33.00p 34.30p 32.75p 33.30p 6053715
12/06/2024 34.05p 34.35p 33.00p 33.00p 4283309
11/06/2024 35.30p 36.00p 33.75p 34.40p 4124721
10/06/2024 33.45p 35.70p 33.45p 35.35p 17040590
07/06/2024 34.30p 35.95p 33.76p 33.90p 7738743
06/06/2024 36.70p 38.00p 34.45p 35.10p 1072671
05/06/2024 38.35p 38.41p 36.30p 36.80p 887573
04/06/2024 39.05p 39.95p 37.05p 37.55p 763733
03/06/2024 39.00p 40.00p 38.50p 39.00p 2654623
31/05/2024 40.00p 40.00p 38.00p 38.80p 1001727
30/05/2024 38.00p 39.52p 38.00p 39.10p 690401
29/05/2024 40.60p 40.60p 37.90p 38.00p 1578851
28/05/2024 40.00p 41.00p 38.65p 38.65p 2333541
24/05/2024 37.00p 40.25p 37.00p 40.00p 3478382
23/05/2024 35.00p 41.70p 34.55p 38.60p 4416310
22/05/2024 35.05p 35.76p 35.00p 35.15p 739332
21/05/2024 35.35p 36.85p 34.40p 35.00p 2973645
20/05/2024 35.55p 37.00p 35.00p 35.35p 454554
17/05/2024 35.05p 36.95p 35.00p 35.40p 1314613
16/05/2024 35.50p 36.30p 35.00p 35.15p 2407899
15/05/2024 33.10p 35.20p 33.10p 35.20p 1076711
14/05/2024 32.85p 34.60p 32.85p 34.30p 1271644
13/05/2024 33.50p 35.60p 32.85p 33.10p 1353153
10/05/2024 31.00p 35.17p 31.00p 34.95p 4048393
09/05/2024 28.85p 31.60p 28.15p 31.60p 12489168
08/05/2024 31.00p 31.85p 24.55p 29.35p 10444686
07/05/2024 34.50p 34.50p 31.00p 32.00p 4439000
03/05/2024 33.95p 33.95p 32.90p 33.10p 1864058
02/05/2024 34.30p 34.30p 33.45p 33.70p 811749
01/05/2024 33.95p 34.30p 33.63p 34.00p 1812907
30/04/2024 34.15p 34.15p 33.57p 34.00p 2347213
29/04/2024 35.00p 35.00p 33.95p 34.00p 3813218
26/04/2024 35.75p 36.00p 34.05p 34.95p 237540
25/04/2024 35.00p 36.95p 34.20p 34.90p 3721382
24/04/2024 35.50p 36.00p 35.00p 35.00p 1476769
23/04/2024 36.15p 36.51p 35.50p 35.50p 1091078
22/04/2024 36.40p 37.80p 35.90p 36.15p 700368
19/04/2024 36.40p 37.53p 36.05p 36.85p 334743
18/04/2024 36.70p 37.89p 36.00p 36.75p 395689
17/04/2024 36.10p 38.00p 36.10p 36.60p 495755
16/04/2024 37.05p 38.40p 36.00p 36.30p 403725
15/04/2024 37.55p 38.95p 37.05p 37.25p 538017
12/04/2024 38.05p 39.00p 37.36p 37.65p 332121
11/04/2024 36.05p 38.55p 36.05p 37.90p 179195
10/04/2024 37.25p 38.35p 36.05p 37.05p 451279
09/04/2024 37.10p 38.50p 36.62p 36.90p 281179
08/04/2024 36.85p 38.22p 36.05p 37.35p 629968
05/04/2024 38.15p 39.00p 36.55p 37.00p 1323753
05/04/2024 38.15p 39.00p 36.55p 37.00p 1323753
04/04/2024 38.10p 39.95p 37.35p 38.40p 542787
03/04/2024 38.45p 39.35p 37.50p 37.80p 964584
02/04/2024 39.40p 40.00p 38.29p 38.65p 835665
28/03/2024 39.05p 39.95p 38.10p 39.70p 866514
27/03/2024 39.00p 39.70p 38.70p 39.50p 1031239
26/03/2024 38.70p 39.55p 38.56p 39.15p 612232
25/03/2024 38.30p 39.56p 37.05p 39.50p 776903
22/03/2024 38.40p 39.25p 37.05p 39.00p 364126
21/03/2024 38.70p 39.00p 36.70p 38.75p 889224
20/03/2024 37.25p 37.25p 36.95p 37.50p 867745
19/03/2024 37.25p 37.25p 36.45p 36.95p 552085
18/03/2024 36.95p 38.95p 36.03p 36.35p 859558
15/03/2024 37.35p 38.05p 36.00p 36.80p 557971
14/03/2024 38.35p 38.35p 36.15p 36.40p 732709

*Close Price adjusted for both dividends and splits