Alliance Pharma (APH) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
16/02/2017 49.00p 50.00p 48.75p 49.13p 97304
15/02/2017 49.75p 50.59p 48.75p 49.25p 609520
14/02/2017 49.43p 49.64p 48.75p 49.38p 240222
13/02/2017 50.00p 50.23p 49.00p 49.00p 183890
10/02/2017 49.25p 50.50p 48.75p 48.75p 255318
09/02/2017 49.00p 50.50p 49.00p 49.63p 183321
08/02/2017 50.00p 50.00p 49.25p 49.25p 234492
07/02/2017 50.00p 50.50p 49.00p 49.50p 652403
06/02/2017 50.75p 50.75p 49.00p 49.50p 502804
03/02/2017 50.25p 50.50p 49.55p 49.75p 707581
02/02/2017 49.25p 50.00p 49.00p 49.75p 132305
01/02/2017 50.25p 50.50p 49.38p 49.38p 234002
31/01/2017 49.50p 51.00p 49.00p 50.00p 2586884
30/01/2017 48.25p 49.52p 48.25p 49.50p 609096
27/01/2017 48.14p 48.44p 48.14p 48.25p 40476
26/01/2017 47.75p 48.93p 47.75p 48.12p 258136
25/01/2017 47.50p 49.00p 46.75p 47.75p 266648
24/01/2017 47.00p 49.19p 46.75p 48.63p 317684
23/01/2017 46.25p 48.96p 46.25p 48.63p 529444
20/01/2017 47.00p 48.23p 46.85p 47.25p 488211
19/01/2017 47.75p 48.00p 46.75p 47.00p 412725
18/01/2017 46.25p 47.97p 46.25p 47.00p 508280
17/01/2017 47.50p 48.48p 46.25p 46.75p 734643
16/01/2017 47.50p 49.00p 47.00p 47.00p 459484
13/01/2017 47.75p 48.68p 47.25p 47.25p 97217
12/01/2017 47.75p 49.50p 47.08p 48.37p 635879
11/01/2017 47.75p 49.00p 47.00p 48.12p 397819
10/01/2017 47.25p 48.50p 47.13p 48.50p 2557681
09/01/2017 46.50p 48.64p 46.50p 47.75p 496643
06/01/2017 47.50p 48.00p 47.00p 47.38p 791198
05/01/2017 46.50p 47.50p 46.50p 47.25p 894026
04/01/2017 45.75p 47.24p 45.56p 47.00p 558264
03/01/2017 47.75p 49.00p 45.25p 45.50p 512869
30/12/2016 48.00p 48.00p 47.00p 47.38p 140469
29/12/2016 48.50p 49.06p 47.00p 47.62p 296241
28/12/2016 47.25p 48.75p 47.25p 48.12p 202315
23/12/2016 47.00p 48.45p 41.78p 47.00p 43896
22/12/2016 48.50p 49.25p 47.25p 48.50p 2408000
21/12/2016 48.00p 49.50p 47.25p 49.00p 552098
20/12/2016 47.75p 47.87p 47.00p 47.50p 556291
19/12/2016 46.50p 47.75p 46.50p 47.25p 207351
16/12/2016 46.00p 48.00p 45.25p 47.25p 609909
15/12/2016 46.25p 46.38p 45.00p 46.38p 174246
14/12/2016 44.75p 46.45p 44.75p 46.13p 240184
13/12/2016 44.75p 46.45p 44.75p 46.00p 368059
12/12/2016 45.25p 46.75p 44.25p 46.25p 500264
09/12/2016 44.25p 45.00p 44.00p 44.50p 850241
08/12/2016 44.25p 45.10p 44.00p 44.00p 1079157
07/12/2016 44.50p 45.50p 44.50p 44.75p 399026
06/12/2016 44.75p 46.25p 44.50p 44.50p 1568488
05/12/2016 44.25p 45.50p 44.25p 44.75p 472694
02/12/2016 44.50p 45.09p 44.25p 44.25p 234313
01/12/2016 44.75p 45.28p 44.25p 44.25p 396995
30/11/2016 44.75p 45.12p 44.50p 44.75p 1557114
29/11/2016 44.75p 45.50p 44.75p 44.75p 237637
28/11/2016 45.25p 45.40p 44.75p 44.75p 751042
25/11/2016 45.00p 45.47p 44.62p 45.00p 1196322
24/11/2016 45.25p 45.95p 44.77p 45.00p 359977
23/11/2016 44.75p 45.39p 44.75p 44.75p 681935
22/11/2016 45.00p 45.46p 44.50p 44.75p 1832684
21/11/2016 44.50p 45.25p 43.94p 44.87p 193055
18/11/2016 45.50p 45.50p 44.50p 44.87p 132591
17/11/2016 44.00p 45.37p 43.50p 44.75p 236941
16/11/2016 45.00p 45.25p 44.25p 44.25p 255543
15/11/2016 45.00p 45.83p 44.62p 44.75p 363664
14/11/2016 46.00p 46.00p 45.00p 45.50p 813485
11/11/2016 44.00p 45.75p 44.00p 45.75p 245619
10/11/2016 43.25p 44.83p 43.25p 44.50p 348957
09/11/2016 41.50p 44.50p 41.33p 43.75p 801895
08/11/2016 44.00p 44.62p 43.50p 43.75p 495643
07/11/2016 44.75p 45.61p 44.00p 44.00p 192367
04/11/2016 45.75p 46.08p 44.75p 44.75p 737490
03/11/2016 46.00p 46.50p 46.00p 46.00p 168291
02/11/2016 45.75p 46.81p 45.75p 46.50p 180446
01/11/2016 46.75p 47.00p 44.37p 46.00p 485945
31/10/2016 47.00p 47.70p 45.25p 45.25p 450095
28/10/2016 48.75p 48.75p 47.00p 47.50p 185804
27/10/2016 47.50p 47.51p 45.90p 47.50p 1654702
26/10/2016 45.75p 47.00p 45.75p 47.00p 286986
25/10/2016 47.00p 47.00p 46.00p 46.00p 218186
24/10/2016 47.00p 47.50p 46.00p 47.25p 600820
21/10/2016 46.50p 47.25p 45.75p 46.25p 993965
20/10/2016 45.75p 47.50p 45.75p 47.50p 651629
19/10/2016 45.50p 47.25p 45.50p 46.50p 449828
18/10/2016 46.00p 47.28p 45.44p 47.25p 352790
17/10/2016 46.00p 47.75p 46.00p 46.25p 634489
14/10/2016 48.00p 48.00p 46.44p 47.00p 160072
13/10/2016 49.00p 49.00p 46.50p 47.00p 198624
12/10/2016 47.00p 48.75p 47.00p 47.25p 498421
11/10/2016 49.00p 49.00p 47.25p 47.75p 288984
10/10/2016 47.00p 48.50p 47.00p 47.75p 273288
07/10/2016 49.00p 49.00p 47.00p 47.00p 562568
06/10/2016 47.25p 47.88p 47.00p 47.00p 1678647
05/10/2016 49.50p 49.50p 47.35p 47.75p 244230
04/10/2016 49.50p 49.50p 47.50p 48.25p 1975682
03/10/2016 47.00p 49.00p 47.00p 47.50p 693887
30/09/2016 47.50p 48.50p 47.25p 47.25p 678718
29/09/2016 47.00p 49.25p 47.00p 48.00p 227272
28/09/2016 46.50p 48.25p 46.50p 48.12p 519144
27/09/2016 47.00p 48.69p 46.50p 47.50p 504113
26/09/2016 46.25p 48.46p 46.00p 48.00p 1113297
23/09/2016 45.25p 47.25p 43.58p 47.25p 959990
22/09/2016 46.25p 46.97p 45.25p 46.00p 415634
21/09/2016 46.75p 47.25p 46.00p 46.25p 330174
20/09/2016 47.00p 47.75p 46.50p 46.75p 997175
19/09/2016 46.75p 48.00p 46.56p 47.50p 1076358
16/09/2016 47.00p 47.50p 46.75p 47.13p 1199782
15/09/2016 48.00p 49.25p 47.00p 47.00p 730511
14/09/2016 52.50p 53.50p 48.00p 48.37p 1649119
13/09/2016 51.00p 52.41p 51.00p 51.00p 937678
12/09/2016 51.00p 51.00p 49.47p 49.50p 426913
09/09/2016 50.75p 51.63p 49.50p 49.50p 210057
08/09/2016 49.75p 52.00p 49.75p 51.50p 862491
07/09/2016 49.75p 51.00p 48.25p 50.75p 654063
06/09/2016 48.75p 49.25p 48.00p 49.25p 486398
05/09/2016 49.00p 50.06p 49.00p 49.00p 227567
02/09/2016 49.25p 49.81p 48.75p 49.25p 77508
01/09/2016 48.50p 49.18p 48.00p 48.50p 253997
31/08/2016 48.50p 50.50p 48.50p 49.25p 270834
30/08/2016 49.50p 49.75p 48.81p 49.38p 123937
26/08/2016 48.50p 49.34p 48.50p 48.50p 212764
25/08/2016 49.50p 50.40p 49.00p 49.50p 200134
24/08/2016 51.00p 51.00p 48.50p 48.50p 445494
23/08/2016 47.00p 50.75p 47.00p 50.50p 1108270
22/08/2016 46.00p 47.00p 46.00p 46.25p 231713
19/08/2016 48.00p 48.00p 46.00p 46.00p 257957
18/08/2016 48.00p 48.00p 46.25p 46.25p 142444
17/08/2016 46.25p 48.00p 46.25p 46.25p 158692
16/08/2016 48.00p 48.00p 46.25p 46.25p 506306
15/08/2016 46.00p 48.00p 46.00p 47.00p 2208079
12/08/2016 46.00p 47.42p 45.50p 46.75p 853077
11/08/2016 44.50p 47.00p 44.50p 46.00p 551804
10/08/2016 46.00p 46.00p 44.62p 45.00p 136636
09/08/2016 44.50p 45.75p 44.50p 44.50p 640058
08/08/2016 45.75p 45.75p 44.50p 44.50p 600328
05/08/2016 47.00p 47.00p 45.00p 45.75p 413930
04/08/2016 45.50p 46.75p 45.50p 45.50p 414768
03/08/2016 45.25p 46.69p 45.25p 45.75p 486030
02/08/2016 45.25p 46.46p 45.25p 45.75p 292493
01/08/2016 45.75p 47.19p 45.50p 45.50p 821760
29/07/2016 45.25p 46.25p 45.25p 45.75p 519549
28/07/2016 46.00p 46.42p 45.31p 46.25p 727248
27/07/2016 45.50p 46.00p 45.25p 45.25p 604385
26/07/2016 46.25p 46.25p 45.50p 46.25p 899349
25/07/2016 46.00p 46.25p 45.25p 45.25p 1229637
22/07/2016 45.25p 46.00p 45.25p 45.50p 709527
21/07/2016 45.25p 46.25p 45.25p 46.00p 745257
20/07/2016 45.00p 46.00p 45.00p 45.50p 938926
19/07/2016 45.00p 46.00p 44.50p 45.38p 1746311
18/07/2016 44.00p 44.35p 43.00p 43.75p 501542
15/07/2016 43.75p 44.75p 43.00p 43.50p 420745
14/07/2016 43.75p 44.50p 43.75p 44.50p 447208
13/07/2016 44.25p 45.00p 44.00p 44.50p 1039786
12/07/2016 44.00p 45.00p 43.85p 44.75p 818606
11/07/2016 44.00p 45.00p 43.50p 43.75p 494361
08/07/2016 44.00p 44.15p 43.69p 44.00p 35509
07/07/2016 45.00p 45.00p 43.20p 44.00p 324898
06/07/2016 44.00p 44.75p 43.61p 43.75p 626936
05/07/2016 44.00p 45.56p 44.00p 44.00p 423458
04/07/2016 45.00p 46.00p 43.81p 46.00p 402490
01/07/2016 45.00p 45.50p 43.75p 45.00p 260270
30/06/2016 44.00p 45.00p 43.94p 45.00p 818580
29/06/2016 43.25p 44.27p 43.00p 43.50p 869444
28/06/2016 42.50p 44.50p 41.56p 43.25p 3000741
27/06/2016 45.00p 45.75p 40.50p 41.75p 1047223
24/06/2016 41.75p 46.00p 40.63p 45.75p 1499469
23/06/2016 45.75p 46.00p 45.00p 45.50p 338589
22/06/2016 46.00p 46.00p 45.00p 45.50p 1097372
21/06/2016 45.25p 46.00p 45.25p 45.63p 208062
20/06/2016 47.00p 47.00p 45.35p 46.13p 941953
17/06/2016 46.50p 46.50p 45.25p 45.50p 567061
16/06/2016 45.50p 46.50p 45.50p 46.00p 290408
15/06/2016 46.50p 47.50p 45.82p 46.00p 447494
14/06/2016 47.25p 47.50p 45.88p 45.88p 369299
13/06/2016 49.50p 49.50p 46.56p 47.00p 413632
10/06/2016 49.00p 49.50p 48.00p 48.50p 776464
09/06/2016 49.25p 49.50p 47.50p 48.75p 134077
08/06/2016 49.00p 49.00p 48.12p 49.00p 746652
07/06/2016 47.25p 48.90p 47.25p 47.50p 343061
06/06/2016 49.00p 49.50p 47.55p 48.25p 980933
03/06/2016 48.00p 48.00p 47.50p 47.75p 969556
02/06/2016 48.25p 48.50p 47.05p 47.87p 410897
01/06/2016 47.25p 47.31p 46.75p 47.25p 256478
31/05/2016 46.50p 48.25p 46.50p 46.50p 205074
27/05/2016 48.25p 48.25p 46.94p 47.38p 347038
26/05/2016 48.25p 48.50p 47.00p 47.50p 548445
25/05/2016 46.00p 48.25p 46.00p 47.00p 722428
24/05/2016 47.75p 47.75p 46.63p 47.13p 275236
23/05/2016 46.75p 46.85p 46.19p 46.50p 512162
20/05/2016 45.75p 47.03p 45.70p 45.88p 1297849
19/05/2016 45.50p 46.00p 44.87p 45.75p 350116
18/05/2016 45.00p 46.00p 44.62p 45.63p 316441
17/05/2016 45.25p 45.29p 44.50p 45.00p 480631
16/05/2016 44.50p 45.42p 44.33p 44.87p 643052
13/05/2016 42.75p 46.00p 42.75p 44.75p 315770
12/05/2016 42.75p 44.75p 42.74p 44.13p 864683
11/05/2016 44.25p 44.75p 42.50p 42.75p 294886
10/05/2016 44.25p 44.31p 43.50p 43.75p 906726
09/05/2016 43.75p 43.75p 43.19p 43.50p 373758
06/05/2016 43.75p 43.75p 43.00p 43.00p 129042

*Close Price adjusted for both dividends and splits