Alliance Pharma (APH) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
05/05/2016 44.00p 44.00p 43.00p 43.00p 218923
04/05/2016 44.25p 44.50p 43.30p 43.50p 704946
03/05/2016 45.75p 46.50p 44.25p 44.87p 719348
29/04/2016 45.50p 45.90p 44.25p 45.00p 2256367
28/04/2016 46.25p 46.75p 45.00p 45.00p 456918
27/04/2016 47.25p 47.25p 46.00p 46.00p 152002
26/04/2016 47.00p 47.25p 46.25p 47.25p 422074
25/04/2016 47.75p 47.75p 46.20p 46.50p 583442
22/04/2016 47.38p 47.75p 46.50p 46.88p 332456
21/04/2016 46.25p 48.00p 46.25p 46.75p 1717197
20/04/2016 47.75p 48.50p 46.00p 46.00p 146493
19/04/2016 47.50p 48.00p 46.50p 46.50p 387769
18/04/2016 46.75p 47.38p 46.50p 46.50p 237157
15/04/2016 47.75p 47.75p 46.50p 47.00p 588982
14/04/2016 47.25p 47.30p 46.75p 46.88p 56487
13/04/2016 47.50p 47.50p 46.25p 46.25p 273789
12/04/2016 47.50p 47.75p 46.75p 47.50p 718353
11/04/2016 46.25p 48.00p 46.25p 47.00p 136718
08/04/2016 49.00p 49.00p 46.00p 46.00p 653703
07/04/2016 50.75p 51.02p 46.00p 48.00p 1048524
06/04/2016 50.50p 51.00p 49.88p 50.75p 936046
05/04/2016 52.00p 52.33p 49.00p 49.50p 466253
04/04/2016 53.00p 53.63p 52.50p 52.50p 263232
01/04/2016 54.00p 54.50p 52.60p 53.00p 292954
31/03/2016 52.75p 53.35p 52.00p 52.00p 476877
30/03/2016 52.25p 53.55p 51.50p 52.00p 167449
29/03/2016 52.25p 54.00p 52.00p 52.00p 216822
24/03/2016 53.75p 54.00p 53.00p 53.00p 392955
23/03/2016 52.00p 53.42p 52.00p 53.25p 90590
22/03/2016 51.25p 52.90p 50.85p 51.50p 421826
21/03/2016 54.00p 55.41p 51.00p 51.00p 558706
18/03/2016 53.00p 55.00p 51.31p 55.00p 678661
17/03/2016 50.00p 53.00p 49.99p 52.25p 1274731
16/03/2016 49.50p 49.75p 47.50p 49.38p 117612
15/03/2016 48.75p 49.00p 48.50p 48.50p 52211
14/03/2016 48.50p 49.50p 48.50p 48.50p 205269
11/03/2016 48.37p 48.99p 47.50p 48.37p 240940
10/03/2016 48.00p 49.26p 48.00p 48.37p 176331
09/03/2016 47.50p 48.25p 47.50p 48.00p 230499
08/03/2016 47.50p 47.50p 47.05p 47.50p 2083157
07/03/2016 47.50p 48.01p 47.05p 47.50p 847475
04/03/2016 47.50p 48.01p 46.50p 47.50p 701868
03/03/2016 47.50p 48.01p 47.00p 47.00p 198744
02/03/2016 47.75p 48.51p 47.00p 47.50p 153249
01/03/2016 48.00p 48.51p 47.50p 47.75p 63819
29/02/2016 48.25p 49.01p 47.50p 48.00p 122521
26/02/2016 48.63p 49.00p 47.50p 48.25p 152828
25/02/2016 48.63p 48.63p 48.25p 48.63p 45830
24/02/2016 48.63p 49.01p 48.25p 48.63p 108353
23/02/2016 48.63p 49.01p 48.25p 48.63p 605162
22/02/2016 48.63p 48.75p 48.00p 48.63p 1298247
19/02/2016 48.88p 49.00p 48.00p 48.88p 176202
18/02/2016 48.88p 49.26p 48.50p 48.88p 42552
17/02/2016 48.88p 49.00p 48.25p 48.88p 391167
16/02/2016 48.50p 48.90p 48.00p 48.88p 387558
15/02/2016 48.50p 48.85p 47.93p 48.50p 90623
12/02/2016 48.50p 49.01p 48.12p 48.50p 69750
11/02/2016 48.63p 49.00p 47.71p 48.50p 246816
10/02/2016 48.75p 49.50p 48.30p 48.88p 83946
09/02/2016 50.00p 50.00p 49.25p 49.25p 158247
08/02/2016 50.00p 50.00p 49.50p 50.00p 1282468
05/02/2016 50.00p 50.50p 49.50p 50.00p 388536
04/02/2016 50.00p 50.50p 49.50p 50.00p 741637
03/02/2016 50.00p 50.50p 49.50p 50.00p 1147199
02/02/2016 50.00p 50.25p 49.50p 50.00p 773143
01/02/2016 49.75p 50.50p 49.50p 50.00p 868126
29/01/2016 48.88p 50.50p 48.50p 49.75p 1204858
28/01/2016 47.87p 49.75p 47.87p 48.88p 4391397
27/01/2016 47.75p 48.50p 47.00p 47.87p 855304
26/01/2016 48.00p 48.00p 47.15p 47.87p 66423
25/01/2016 48.00p 48.00p 47.30p 48.00p 260218
22/01/2016 47.75p 48.50p 47.50p 48.00p 229141
21/01/2016 49.00p 49.50p 47.00p 47.75p 718437
20/01/2016 49.50p 50.48p 48.50p 49.00p 3389481
19/01/2016 48.50p 50.48p 48.50p 49.50p 1132448
18/01/2016 49.50p 49.75p 48.00p 48.25p 848656
15/01/2016 47.50p 49.90p 47.50p 49.50p 2733315
14/01/2016 47.50p 48.50p 47.50p 47.50p 958060
13/01/2016 47.25p 48.37p 46.00p 47.50p 783585
12/01/2016 46.50p 48.00p 46.00p 47.25p 718904
11/01/2016 45.50p 47.00p 45.00p 46.50p 2347101
08/01/2016 45.12p 46.00p 44.96p 45.50p 1277143
07/01/2016 44.75p 45.40p 44.10p 45.12p 436181
06/01/2016 44.00p 45.00p 43.25p 44.75p 338300
05/01/2016 42.88p 44.34p 42.50p 44.00p 2412104
04/01/2016 43.00p 43.25p 42.00p 42.88p 296682
31/12/2015 43.75p 43.84p 42.50p 43.00p 79386
30/12/2015 43.75p 44.25p 43.25p 43.75p 358228
29/12/2015 43.75p 44.50p 43.08p 43.75p 67132
24/12/2015 43.25p 44.50p 43.06p 43.75p 152845
23/12/2015 43.75p 44.50p 43.25p 43.75p 519760
22/12/2015 44.00p 44.50p 43.50p 43.75p 192082
21/12/2015 44.00p 44.40p 43.56p 44.00p 246739
18/12/2015 45.00p 45.00p 43.50p 44.25p 2086073
17/12/2015 45.25p 45.30p 44.50p 45.00p 378763
16/12/2015 46.50p 46.50p 45.00p 45.25p 228014
15/12/2015 47.25p 48.00p 46.00p 46.50p 613739
14/12/2015 48.00p 48.50p 46.50p 47.25p 122286
11/12/2015 48.50p 48.50p 47.50p 48.00p 153453
10/12/2015 48.50p 48.69p 48.00p 48.50p 267007
09/12/2015 47.50p 49.00p 47.50p 48.50p 1671080
08/12/2015 46.50p 47.89p 46.50p 47.50p 286593
07/12/2015 46.75p 46.95p 46.00p 46.50p 463719
04/12/2015 49.75p 50.50p 41.00p 46.75p 1424837
03/12/2015 49.50p 51.00p 49.00p 49.75p 133043
02/12/2015 50.50p 50.50p 48.50p 49.50p 500325
01/12/2015 49.50p 50.64p 49.35p 50.50p 2036098
30/11/2015 47.25p 50.21p 47.00p 49.50p 676432
27/11/2015 45.75p 48.00p 45.50p 47.25p 509723
26/11/2015 45.00p 47.00p 44.25p 45.75p 815706
25/11/2015 49.75p 51.00p 49.00p 51.00p 196731
24/11/2015 51.25p 51.25p 49.50p 49.75p 61168
23/11/2015 52.75p 52.75p 51.00p 51.25p 319573
20/11/2015 53.75p 53.75p 52.00p 52.75p 119786
19/11/2015 53.75p 53.75p 53.00p 53.75p 52073
18/11/2015 53.75p 54.00p 53.25p 53.75p 15745
17/11/2015 53.75p 54.50p 53.00p 53.75p 57164
16/11/2015 53.75p 53.75p 53.00p 53.75p 38961
13/11/2015 54.00p 54.62p 53.00p 54.00p 48039
12/11/2015 54.00p 54.02p 53.00p 54.00p 7590
11/11/2015 54.50p 54.52p 53.00p 54.00p 23102
10/11/2015 55.00p 55.50p 53.50p 54.50p 60052
09/11/2015 55.00p 55.30p 54.00p 55.00p 100906
06/11/2015 55.00p 55.52p 55.00p 55.00p 19196
05/11/2015 54.50p 56.00p 53.55p 55.00p 98520
04/11/2015 54.00p 54.42p 52.50p 53.50p 54261
03/11/2015 53.50p 54.50p 53.25p 54.00p 79430
02/11/2015 53.50p 54.52p 52.50p 53.50p 55683
30/10/2015 54.00p 54.75p 52.80p 53.50p 56526
29/10/2015 53.50p 54.38p 53.00p 54.00p 18220
28/10/2015 55.00p 55.00p 53.00p 53.50p 156289
27/10/2015 54.25p 55.52p 54.25p 55.00p 81274
26/10/2015 54.50p 54.77p 53.25p 54.25p 219989
23/10/2015 54.50p 55.02p 54.05p 54.50p 69991
22/10/2015 54.75p 54.90p 54.15p 54.50p 27292
21/10/2015 55.75p 56.52p 54.00p 54.75p 270108
20/10/2015 56.00p 56.14p 55.00p 55.75p 69207
19/10/2015 57.00p 57.21p 55.00p 56.00p 143021
16/10/2015 56.75p 57.88p 56.25p 57.00p 200125
15/10/2015 56.50p 57.00p 56.20p 56.50p 23253
14/10/2015 56.50p 57.00p 56.15p 56.50p 19010
13/10/2015 56.75p 57.27p 56.15p 56.50p 273586
12/10/2015 57.00p 57.00p 56.00p 56.50p 84578
09/10/2015 57.25p 57.30p 56.15p 56.50p 67872
08/10/2015 57.50p 57.66p 57.25p 57.25p 191053
07/10/2015 57.50p 59.00p 57.30p 57.50p 156799
06/10/2015 56.50p 58.50p 56.20p 57.25p 377720
05/10/2015 57.75p 57.75p 56.00p 56.50p 152477
02/10/2015 57.75p 58.00p 57.65p 57.75p 74125
01/10/2015 57.75p 58.00p 57.63p 57.75p 2684122
30/09/2015 57.75p 58.00p 57.60p 57.75p 72774
29/09/2015 57.75p 59.00p 57.50p 57.75p 293223
28/09/2015 57.00p 57.75p 56.77p 57.75p 120121
25/09/2015 56.75p 57.49p 56.50p 57.00p 89937
24/09/2015 55.37p 56.92p 55.37p 56.75p 2267274
23/09/2015 55.25p 55.52p 54.37p 55.37p 697570
22/09/2015 55.25p 55.75p 55.00p 55.25p 241361
21/09/2015 54.75p 55.50p 54.50p 55.00p 239275
18/09/2015 53.00p 55.00p 53.00p 54.75p 327470
17/09/2015 53.00p 53.35p 52.75p 53.00p 58989
16/09/2015 53.00p 53.50p 52.70p 53.00p 48604
15/09/2015 53.37p 54.02p 51.50p 53.00p 263023
14/09/2015 54.25p 54.25p 52.53p 53.37p 119005
11/09/2015 55.00p 55.00p 53.00p 54.25p 148164
10/09/2015 55.75p 55.75p 54.00p 55.00p 108654
09/09/2015 57.75p 57.75p 55.00p 55.75p 203953
08/09/2015 57.75p 58.50p 56.55p 57.75p 325220
07/09/2015 57.25p 57.75p 56.50p 57.75p 30840
04/09/2015 57.25p 57.25p 56.50p 57.25p 86825
03/09/2015 56.00p 58.00p 56.00p 57.25p 159541
02/09/2015 56.00p 56.38p 55.40p 56.00p 25329
01/09/2015 57.50p 58.00p 55.50p 56.00p 158642
28/08/2015 55.75p 58.27p 55.75p 57.50p 180594
27/08/2015 54.75p 56.50p 54.60p 55.75p 83897
26/08/2015 54.25p 55.00p 53.98p 54.75p 63794
25/08/2015 52.75p 54.50p 52.00p 54.25p 216587
24/08/2015 56.25p 56.45p 52.35p 52.75p 380721
21/08/2015 58.00p 58.00p 56.00p 56.75p 540504
20/08/2015 57.75p 58.50p 57.57p 58.00p 61647
19/08/2015 58.25p 58.95p 57.38p 57.75p 244366
18/08/2015 58.25p 59.00p 57.83p 58.25p 168754
17/08/2015 58.00p 58.90p 57.63p 58.25p 648354
14/08/2015 58.00p 58.50p 57.27p 58.00p 121615
13/08/2015 57.75p 58.15p 57.00p 58.00p 148763
12/08/2015 60.00p 60.10p 57.15p 57.75p 182676
11/08/2015 61.12p 61.50p 59.00p 60.00p 1144304
10/08/2015 60.62p 63.00p 60.55p 61.12p 3439489
07/08/2015 58.75p 62.00p 58.75p 60.62p 471701
06/08/2015 58.50p 59.50p 58.50p 58.50p 83423
05/08/2015 58.88p 59.50p 57.75p 58.50p 227999
04/08/2015 57.88p 59.99p 57.88p 58.88p 593866
03/08/2015 57.13p 58.49p 57.13p 57.88p 287615
31/07/2015 54.62p 57.50p 54.62p 57.13p 1726940
30/07/2015 54.25p 55.00p 54.25p 54.62p 45990
29/07/2015 54.50p 55.00p 54.00p 54.25p 209145
28/07/2015 54.25p 55.00p 53.75p 54.50p 178583
27/07/2015 51.63p 54.94p 51.63p 54.25p 425629
24/07/2015 52.00p 52.75p 51.63p 51.63p 377299
23/07/2015 51.25p 53.00p 51.05p 52.00p 339889
22/07/2015 51.50p 52.00p 50.80p 51.25p 415449

*Close Price adjusted for both dividends and splits