Alliance Pharma (APH) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
30/11/2017 58.25p 59.22p 58.25p 59.00p 90618
29/11/2017 59.00p 59.25p 58.00p 58.50p 123184
28/11/2017 58.00p 59.50p 58.00p 58.00p 438329
27/11/2017 58.25p 59.29p 58.25p 58.75p 79221
24/11/2017 58.25p 59.36p 58.13p 58.75p 88455
23/11/2017 59.25p 59.25p 58.13p 58.88p 145971
22/11/2017 59.25p 59.50p 58.00p 59.00p 157211
21/11/2017 58.75p 60.08p 58.50p 59.00p 776243
20/11/2017 58.25p 60.25p 58.25p 59.13p 548290
17/11/2017 58.25p 60.25p 58.00p 58.00p 196749
16/11/2017 59.50p 60.25p 58.00p 58.00p 206347
15/11/2017 58.25p 59.20p 57.75p 58.75p 286845
14/11/2017 60.75p 60.99p 56.16p 58.00p 2785461
13/11/2017 62.00p 62.50p 60.25p 60.75p 336779
10/11/2017 61.00p 62.50p 60.47p 62.00p 281315
09/11/2017 61.25p 62.25p 60.22p 61.00p 281797
08/11/2017 61.50p 62.75p 60.50p 61.25p 416802
07/11/2017 62.25p 62.50p 61.25p 61.75p 337774
06/11/2017 62.00p 62.00p 60.65p 61.50p 312460
03/11/2017 60.00p 62.00p 58.65p 62.00p 691629
02/11/2017 59.50p 60.30p 58.00p 59.50p 148278
01/11/2017 60.00p 60.50p 58.25p 59.50p 320370
31/10/2017 58.50p 60.00p 58.31p 59.75p 205314
30/10/2017 58.50p 59.00p 58.00p 58.50p 319091
27/10/2017 60.00p 61.00p 57.50p 58.00p 806636
26/10/2017 58.75p 60.00p 57.00p 57.00p 453509
25/10/2017 59.00p 59.75p 57.00p 57.00p 713351
24/10/2017 60.00p 60.00p 57.92p 58.00p 390768
23/10/2017 58.50p 60.00p 57.25p 59.25p 784509
20/10/2017 59.50p 60.00p 58.36p 59.50p 185042
19/10/2017 58.00p 59.04p 57.63p 59.00p 295230
18/10/2017 59.75p 59.75p 57.00p 57.00p 250068
17/10/2017 58.00p 59.90p 57.81p 58.25p 312056
16/10/2017 57.75p 60.00p 57.70p 58.75p 764413
13/10/2017 58.25p 59.00p 58.25p 59.00p 669264
12/10/2017 58.00p 58.50p 57.00p 58.25p 35938
11/10/2017 57.25p 57.75p 56.50p 56.50p 90256
10/10/2017 58.00p 58.00p 56.25p 57.00p 297633
09/10/2017 56.25p 58.00p 56.00p 58.00p 90607
06/10/2017 56.50p 57.50p 56.00p 56.50p 138340
05/10/2017 57.00p 57.00p 56.00p 56.75p 169464
04/10/2017 56.75p 56.75p 56.00p 56.00p 77406
03/10/2017 56.50p 57.50p 55.00p 56.00p 83421
02/10/2017 55.50p 55.50p 55.00p 55.00p 192463
29/09/2017 54.75p 55.50p 54.25p 54.75p 566957
28/09/2017 54.50p 55.00p 53.50p 54.75p 112507
27/09/2017 54.50p 54.75p 53.25p 54.00p 125318
26/09/2017 54.50p 54.50p 53.25p 53.75p 30396
25/09/2017 54.50p 54.50p 53.00p 53.50p 33899
22/09/2017 53.75p 54.50p 53.50p 53.50p 348326
21/09/2017 54.00p 54.00p 53.00p 53.50p 65506
20/09/2017 53.50p 53.50p 53.25p 53.25p 36139
19/09/2017 53.50p 53.50p 52.75p 53.50p 67475
18/09/2017 53.00p 53.25p 53.00p 53.00p 134366
15/09/2017 52.75p 53.00p 52.00p 52.75p 121169
14/09/2017 52.25p 53.00p 52.25p 52.75p 145874
13/09/2017 53.25p 53.50p 52.50p 52.75p 50626
12/09/2017 52.25p 53.25p 51.00p 52.50p 472395
11/09/2017 52.00p 53.00p 52.00p 52.25p 21037
08/09/2017 52.00p 52.25p 51.88p 51.88p 8351
07/09/2017 52.00p 52.50p 52.00p 52.50p 470
06/09/2017 53.00p 53.00p 51.75p 52.00p 33575
05/09/2017 51.25p 53.00p 51.25p 52.25p 25121
04/09/2017 52.25p 53.25p 51.25p 51.25p 25713
01/09/2017 53.75p 54.00p 53.00p 53.00p 3392
31/08/2017 53.50p 54.00p 50.25p 52.38p 155440
30/08/2017 53.25p 53.25p 52.00p 52.00p 66649
29/08/2017 53.25p 54.00p 52.50p 54.00p 8376
25/08/2017 52.00p 53.50p 52.00p 53.50p 37527
24/08/2017 52.75p 54.00p 52.50p 54.00p 53188
23/08/2017 52.25p 53.75p 52.25p 53.50p 22146
22/08/2017 52.75p 53.00p 52.50p 53.00p 34691
21/08/2017 52.50p 52.75p 52.50p 52.75p 4722
18/08/2017 52.00p 53.00p 52.00p 53.00p 5289
17/08/2017 51.25p 53.00p 51.25p 52.75p 31533
16/08/2017 52.25p 52.50p 52.25p 52.50p 15802
15/08/2017 52.50p 52.50p 51.75p 52.25p 37144
14/08/2017 52.50p 53.00p 51.50p 52.00p 33508
11/08/2017 51.25p 53.00p 50.50p 51.75p 83150
10/08/2017 52.25p 52.25p 50.75p 51.25p 22644
09/08/2017 50.75p 52.25p 50.75p 52.00p 16614
08/08/2017 51.50p 52.25p 51.50p 51.75p 7717
07/08/2017 52.50p 52.50p 50.50p 50.50p 66991
04/08/2017 52.25p 52.50p 51.50p 52.50p 68136
03/08/2017 51.00p 52.50p 50.25p 52.50p 11398
02/08/2017 52.50p 52.75p 50.75p 52.75p 23267
01/08/2017 52.25p 52.50p 50.50p 51.50p 35159
31/07/2017 51.00p 52.75p 49.25p 51.50p 288633
28/07/2017 56.25p 57.50p 51.25p 51.25p 724751
27/07/2017 57.00p 57.00p 56.00p 56.50p 43786
26/07/2017 55.75p 57.25p 55.75p 56.75p 1154
25/07/2017 55.75p 57.00p 55.50p 56.38p 57086
24/07/2017 53.75p 55.50p 53.75p 55.50p 222513
21/07/2017 52.50p 53.50p 52.50p 53.25p 68558
20/07/2017 52.75p 53.00p 51.25p 51.50p 123702
19/07/2017 52.50p 52.75p 51.50p 52.75p 229816
18/07/2017 52.50p 53.75p 51.75p 52.50p 71551
17/07/2017 51.50p 53.00p 51.50p 52.50p 11147
14/07/2017 52.50p 52.50p 51.50p 51.50p 76428
13/07/2017 50.50p 54.00p 50.50p 52.50p 44444
12/07/2017 51.25p 53.00p 51.25p 53.00p 10235
11/07/2017 51.50p 53.00p 50.50p 53.00p 25082
10/07/2017 52.25p 53.00p 51.50p 52.75p 16949
07/07/2017 51.00p 52.25p 50.00p 52.25p 23308
06/07/2017 52.25p 52.50p 51.50p 52.50p 16733
05/07/2017 51.00p 52.50p 50.50p 51.75p 31669
04/07/2017 51.50p 51.50p 50.00p 50.88p 13912
03/07/2017 50.75p 52.50p 50.75p 51.75p 13559
30/06/2017 51.50p 51.50p 51.50p 51.50p 6702
29/06/2017 51.00p 51.50p 51.00p 51.38p 7869
28/06/2017 51.00p 53.00p 51.00p 51.63p 66225
27/06/2017 50.75p 51.25p 50.75p 51.25p 65513
26/06/2017 50.50p 52.00p 50.50p 51.25p 56252
23/06/2017 51.00p 52.00p 50.25p 50.50p 147908
22/06/2017 51.25p 51.25p 51.25p 51.25p 6098
21/06/2017 53.75p 53.75p 51.50p 52.50p 75290
20/06/2017 52.00p 53.25p 51.50p 53.25p 5090
19/06/2017 52.00p 54.00p 51.25p 52.00p 40925
16/06/2017 52.00p 52.75p 50.69p 52.00p 291945
15/06/2017 52.25p 52.25p 50.50p 50.50p 249257
14/06/2017 50.50p 53.00p 50.26p 52.00p 4663133
13/06/2017 49.50p 52.00p 49.50p 50.50p 357186
12/06/2017 50.00p 52.00p 49.15p 52.00p 668151
09/06/2017 52.00p 52.06p 50.12p 52.00p 547940
08/06/2017 51.50p 52.75p 51.31p 52.50p 376284
07/06/2017 52.75p 53.22p 51.00p 51.50p 229237
06/06/2017 53.25p 54.75p 52.50p 52.50p 255901
05/06/2017 54.25p 55.75p 53.75p 53.75p 390255
02/06/2017 54.00p 56.00p 51.46p 54.75p 571093
01/06/2017 53.50p 54.09p 51.81p 53.50p 821288
31/05/2017 53.00p 54.00p 51.00p 51.50p 647867
30/05/2017 53.25p 54.00p 53.00p 53.25p 665941
26/05/2017 51.00p 53.50p 51.00p 53.25p 503446
25/05/2017 50.00p 52.75p 49.50p 51.25p 1147696
24/05/2017 49.00p 50.00p 48.25p 48.75p 1511059
23/05/2017 47.50p 49.00p 47.25p 49.00p 32224112
22/05/2017 49.00p 49.00p 47.00p 47.50p 316372
19/05/2017 48.75p 48.75p 48.00p 48.50p 362287
18/05/2017 48.75p 49.05p 48.00p 48.00p 301165
17/05/2017 49.00p 49.00p 48.66p 48.75p 93734
16/05/2017 49.00p 49.13p 48.25p 49.00p 472744
15/05/2017 49.00p 49.00p 47.25p 49.00p 495005
12/05/2017 47.25p 49.00p 47.25p 48.50p 2067818
11/05/2017 47.75p 48.92p 47.75p 48.50p 183636
10/05/2017 49.00p 49.01p 48.25p 49.00p 278336
09/05/2017 48.25p 49.01p 48.25p 49.00p 1782783
08/05/2017 49.00p 49.00p 48.50p 48.75p 929371
05/05/2017 48.00p 49.25p 47.50p 48.50p 441238
04/05/2017 49.00p 49.00p 47.50p 48.50p 255352
03/05/2017 49.00p 49.00p 47.50p 49.00p 1537922
02/05/2017 48.50p 48.50p 47.61p 48.25p 3267068
28/04/2017 47.75p 47.95p 47.00p 47.50p 2699021
27/04/2017 47.50p 48.00p 47.00p 48.00p 1181429
26/04/2017 49.50p 49.60p 47.25p 47.50p 3581471
25/04/2017 48.50p 49.50p 48.00p 49.25p 219650
24/04/2017 50.00p 50.50p 48.50p 49.50p 613220
21/04/2017 50.50p 50.75p 49.00p 49.00p 921352
20/04/2017 47.50p 50.00p 47.50p 49.00p 21750720
19/04/2017 47.00p 50.00p 47.00p 48.25p 437843
18/04/2017 47.50p 48.88p 47.10p 48.75p 598012
13/04/2017 49.00p 49.00p 47.25p 47.25p 468448
12/04/2017 48.25p 50.25p 47.25p 47.25p 526417
11/04/2017 50.25p 50.25p 48.25p 49.00p 285145
10/04/2017 50.25p 50.25p 48.50p 49.00p 376498
07/04/2017 48.50p 50.20p 48.50p 49.75p 2753617
06/04/2017 50.00p 50.00p 48.25p 49.75p 403824
05/04/2017 48.00p 50.17p 48.00p 48.25p 803060
04/04/2017 50.00p 50.75p 49.00p 49.50p 572229
03/04/2017 49.00p 50.00p 48.00p 48.75p 5825280
31/03/2017 50.50p 50.50p 48.25p 48.50p 766848
30/03/2017 48.25p 50.00p 47.50p 50.00p 1567174
29/03/2017 48.00p 48.94p 46.80p 47.38p 863560
28/03/2017 48.00p 49.00p 46.50p 47.75p 425562
27/03/2017 46.25p 47.00p 46.00p 46.50p 584019
24/03/2017 48.00p 48.50p 46.09p 46.88p 285559
23/03/2017 48.50p 50.00p 47.00p 47.25p 522141
22/03/2017 47.25p 48.00p 47.19p 47.50p 201652
21/03/2017 49.25p 49.60p 47.31p 47.75p 368818
20/03/2017 48.25p 48.33p 46.50p 47.00p 569230
17/03/2017 49.00p 49.00p 47.00p 48.25p 238608
16/03/2017 49.00p 49.67p 45.00p 49.00p 5760993
15/03/2017 49.00p 49.00p 47.25p 48.12p 338837
14/03/2017 48.00p 49.00p 47.69p 48.12p 373095
13/03/2017 50.00p 50.00p 48.35p 48.37p 195699
10/03/2017 49.00p 49.50p 48.15p 48.75p 829021
09/03/2017 48.00p 49.20p 48.00p 48.50p 527101
08/03/2017 47.00p 48.73p 47.00p 47.50p 627189
07/03/2017 48.75p 48.75p 47.00p 47.00p 203488
06/03/2017 48.75p 48.75p 47.06p 47.87p 137408
03/03/2017 48.00p 49.00p 47.28p 47.87p 396919
02/03/2017 46.00p 47.97p 46.00p 46.75p 173878
01/03/2017 45.50p 47.71p 45.50p 46.75p 330772
28/02/2017 44.75p 47.50p 44.75p 46.50p 369235
27/02/2017 48.00p 48.75p 44.75p 45.12p 618959
24/02/2017 48.75p 49.00p 48.00p 48.50p 217944
23/02/2017 49.25p 50.50p 48.75p 49.00p 268836
22/02/2017 49.00p 49.70p 48.75p 49.13p 181337
21/02/2017 49.75p 50.00p 48.31p 49.75p 287312
20/02/2017 50.25p 50.50p 48.06p 49.00p 141317
17/02/2017 50.00p 50.15p 48.00p 48.25p 723659

*Close Price adjusted for both dividends and splits