Alliance Pharma (APH) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
03/10/2014 33.00p 33.40p 32.55p 33.00p 37353
02/10/2014 33.00p 33.50p 33.00p 33.00p 75700
01/10/2014 33.00p 33.39p 33.00p 33.00p 3290
30/09/2014 32.88p 33.25p 32.69p 33.00p 412115
29/09/2014 32.88p 33.15p 32.25p 32.88p 9671
26/09/2014 32.88p 33.15p 32.69p 32.88p 21183
25/09/2014 32.88p 33.25p 32.69p 32.88p 102496
24/09/2014 32.88p 33.17p 32.88p 32.88p 1250
23/09/2014 32.88p 33.25p 32.55p 32.88p 92181
22/09/2014 32.88p 33.25p 32.55p 32.88p 39150
19/09/2014 32.88p 33.25p 32.55p 32.88p 87614
18/09/2014 32.75p 33.25p 32.25p 32.88p 98477
17/09/2014 32.75p 33.25p 32.25p 32.75p 33345
16/09/2014 33.13p 33.14p 32.25p 32.75p 110082
15/09/2014 33.13p 33.39p 32.75p 33.13p 84580
12/09/2014 33.38p 34.25p 32.75p 33.13p 242148
11/09/2014 33.38p 33.75p 33.00p 33.38p 88360
10/09/2014 34.00p 34.00p 33.10p 33.38p 29671
09/09/2014 34.00p 35.00p 33.50p 34.13p 104338
08/09/2014 34.25p 34.50p 33.50p 34.00p 158424
05/09/2014 33.75p 34.25p 33.25p 34.13p 218154
04/09/2014 33.75p 33.85p 33.25p 33.75p 54864
03/09/2014 33.75p 33.75p 33.25p 33.75p 76693
02/09/2014 34.00p 34.50p 33.25p 33.75p 25787
01/09/2014 34.00p 34.50p 33.65p 34.00p 74293
29/08/2014 34.00p 34.39p 33.50p 34.00p 20136
28/08/2014 34.00p 34.50p 33.50p 34.00p 40377
27/08/2014 34.00p 34.50p 33.50p 34.00p 62923
26/08/2014 34.00p 34.50p 33.50p 34.00p 936907
22/08/2014 34.00p 34.50p 33.50p 34.00p 76523
21/08/2014 34.00p 34.50p 33.50p 34.00p 194038
20/08/2014 34.25p 34.25p 33.50p 34.00p 129275
19/08/2014 34.25p 34.50p 34.05p 34.25p 85775
18/08/2014 34.25p 34.50p 34.00p 34.25p 59937
15/08/2014 34.25p 34.44p 34.25p 34.25p 5000
14/08/2014 34.25p 34.50p 34.00p 34.25p 99247
13/08/2014 34.25p 34.50p 34.00p 34.25p 69442
12/08/2014 34.13p 34.25p 33.82p 34.25p 90175
11/08/2014 34.13p 34.50p 33.82p 34.13p 11142
08/08/2014 34.13p 34.13p 33.75p 34.13p 32826
07/08/2014 34.00p 34.13p 33.50p 34.13p 10091
06/08/2014 34.00p 34.50p 33.50p 34.00p 171444
05/08/2014 34.00p 34.50p 33.61p 34.00p 70961
04/08/2014 34.00p 34.00p 33.50p 34.00p 36033
01/08/2014 34.00p 34.15p 33.50p 34.00p 18438
31/07/2014 34.00p 34.15p 33.50p 34.00p 1479
30/07/2014 34.00p 34.24p 33.51p 34.00p 69328
29/07/2014 34.00p 34.50p 33.50p 34.00p 42897
28/07/2014 34.00p 34.15p 33.50p 34.00p 0
25/07/2014 34.00p 34.15p 33.50p 34.00p 24792
24/07/2014 33.50p 34.00p 33.30p 34.00p 203952
23/07/2014 33.50p 33.75p 33.36p 33.50p 106023
22/07/2014 33.50p 33.75p 33.36p 33.50p 26050
21/07/2014 33.50p 33.75p 33.30p 33.50p 48780
18/07/2014 33.50p 33.75p 33.25p 33.50p 146624
17/07/2014 33.50p 33.88p 33.25p 33.50p 13843
16/07/2014 33.50p 33.88p 33.25p 33.50p 237459
15/07/2014 33.38p 33.60p 33.25p 33.50p 236096
14/07/2014 33.38p 33.50p 33.25p 33.38p 14548
11/07/2014 33.38p 33.50p 33.32p 33.38p 78386
10/07/2014 33.25p 33.50p 33.25p 33.38p 245839
09/07/2014 33.63p 33.63p 33.00p 33.25p 62766
08/07/2014 33.63p 33.74p 33.33p 33.63p 30210
07/07/2014 33.50p 34.00p 33.10p 33.63p 77383
04/07/2014 33.50p 33.60p 33.10p 33.50p 640616
03/07/2014 33.50p 34.00p 33.00p 33.50p 49413
02/07/2014 33.50p 34.00p 33.00p 33.50p 179297
01/07/2014 33.50p 33.77p 33.00p 33.50p 18508
30/06/2014 33.50p 34.00p 33.11p 33.50p 119482
27/06/2014 33.50p 33.95p 33.11p 33.50p 19353
26/06/2014 33.50p 33.50p 33.05p 33.50p 40473
25/06/2014 33.50p 34.00p 33.16p 33.50p 180351
24/06/2014 33.50p 33.88p 33.50p 33.50p 37325
23/06/2014 33.50p 34.00p 33.11p 33.50p 648527
20/06/2014 33.50p 33.99p 33.50p 33.50p 16000
19/06/2014 33.50p 34.00p 33.00p 33.50p 90788
18/06/2014 33.50p 34.00p 33.16p 33.50p 93198
17/06/2014 33.50p 33.65p 33.16p 33.50p 48861
16/06/2014 33.50p 34.00p 33.20p 33.50p 126574
13/06/2014 33.50p 33.75p 33.10p 33.50p 29171
12/06/2014 33.50p 33.75p 33.00p 33.50p 79612
11/06/2014 33.75p 33.75p 33.00p 33.50p 63365
10/06/2014 33.88p 33.88p 33.50p 33.88p 171186
09/06/2014 33.88p 33.88p 33.50p 33.88p 52054
06/06/2014 33.88p 34.00p 32.83p 33.88p 122108
05/06/2014 33.75p 34.00p 33.50p 33.88p 181183
04/06/2014 33.50p 34.00p 33.10p 33.75p 392484
03/06/2014 33.50p 34.00p 33.25p 33.50p 226931
02/06/2014 33.50p 33.65p 33.13p 33.50p 24000
30/05/2014 33.50p 34.00p 33.15p 33.50p 240558
29/05/2014 33.50p 33.75p 33.00p 33.50p 1110389
28/05/2014 33.50p 34.00p 33.11p 33.50p 119151
27/05/2014 33.25p 34.00p 33.10p 33.50p 166733
23/05/2014 32.62p 33.43p 32.62p 33.25p 143389
22/05/2014 32.37p 33.00p 32.00p 32.62p 269748
21/05/2014 31.87p 32.75p 30.00p 32.37p 642148
20/05/2014 31.63p 32.00p 30.00p 31.50p 7620738
19/05/2014 32.37p 32.37p 31.50p 31.75p 185755
16/05/2014 32.75p 32.90p 32.16p 32.37p 140697
15/05/2014 33.00p 33.25p 32.61p 32.75p 76849
14/05/2014 33.38p 33.50p 32.62p 33.00p 149555
13/05/2014 33.38p 33.38p 33.13p 33.38p 46932
12/05/2014 33.50p 33.56p 32.88p 33.00p 108258
09/05/2014 33.50p 34.00p 33.00p 33.00p 193058
08/05/2014 33.50p 33.75p 33.02p 33.50p 121144
07/05/2014 33.50p 34.00p 33.02p 33.50p 112088
06/05/2014 33.50p 33.80p 33.00p 33.50p 109332
02/05/2014 33.50p 33.50p 33.50p 33.50p 274203
01/05/2014 33.50p 33.70p 33.10p 33.50p 226508
30/04/2014 33.50p 33.75p 33.00p 33.50p 360682
29/04/2014 33.50p 33.80p 33.13p 33.50p 852719
28/04/2014 33.50p 33.80p 33.15p 33.50p 341235
25/04/2014 33.75p 34.00p 33.00p 33.50p 444024
24/04/2014 33.75p 34.00p 33.50p 33.75p 229796
23/04/2014 33.75p 33.82p 33.58p 33.75p 34388
22/04/2014 33.75p 34.00p 33.58p 33.75p 559450
17/04/2014 33.75p 34.00p 33.58p 33.75p 17644
16/04/2014 33.75p 34.00p 33.50p 33.75p 186099
15/04/2014 33.75p 34.00p 33.58p 33.75p 290123
14/04/2014 33.75p 34.00p 33.56p 33.75p 109145
11/04/2014 33.75p 33.92p 33.60p 33.75p 34157
10/04/2014 33.63p 34.50p 33.00p 33.75p 196478
09/04/2014 33.88p 34.25p 32.50p 33.75p 1616674
08/04/2014 34.00p 34.00p 33.58p 33.88p 161461
07/04/2014 34.00p 34.25p 33.50p 34.00p 155548
04/04/2014 34.50p 34.50p 33.50p 34.00p 200950
03/04/2014 34.25p 35.00p 34.04p 34.25p 138901
02/04/2014 34.38p 34.50p 34.18p 34.25p 281246
01/04/2014 34.38p 34.40p 34.27p 34.38p 100682
31/03/2014 34.25p 34.47p 34.25p 34.38p 131515
28/03/2014 34.00p 35.00p 33.71p 35.00p 570387
27/03/2014 34.25p 34.29p 33.50p 34.00p 903997
26/03/2014 33.75p 34.25p 33.38p 34.25p 1895528
25/03/2014 33.38p 33.50p 33.25p 33.38p 321442
24/03/2014 33.25p 33.50p 33.08p 33.38p 758487
21/03/2014 33.00p 33.25p 32.55p 33.25p 488266
20/03/2014 33.25p 33.25p 32.50p 33.00p 444166
19/03/2014 33.25p 33.35p 33.00p 33.25p 42162
18/03/2014 33.50p 33.70p 33.00p 33.25p 34801
17/03/2014 33.75p 34.00p 33.00p 34.00p 111881
14/03/2014 33.88p 34.00p 33.58p 33.75p 324537
13/03/2014 33.88p 33.93p 33.50p 33.88p 108848
12/03/2014 33.88p 33.93p 33.77p 33.88p 22000
11/03/2014 33.88p 34.00p 33.75p 33.88p 205151
10/03/2014 35.25p 35.75p 33.75p 33.88p 333290
07/03/2014 34.75p 35.55p 34.65p 35.25p 278873
06/03/2014 34.00p 34.99p 33.78p 34.75p 673697
05/03/2014 33.63p 34.00p 33.50p 34.00p 75170
04/03/2014 33.63p 34.00p 33.25p 33.63p 67749
03/03/2014 33.63p 34.50p 33.50p 33.63p 214882
28/02/2014 33.50p 34.00p 33.16p 33.75p 59454
27/02/2014 33.50p 34.00p 33.00p 33.50p 65953
26/02/2014 33.50p 34.50p 33.10p 33.50p 102645
25/02/2014 33.75p 34.25p 33.13p 33.50p 194224
24/02/2014 33.50p 34.13p 33.25p 33.75p 179363
21/02/2014 33.50p 34.00p 33.18p 33.50p 95287
20/02/2014 33.75p 33.90p 33.16p 33.50p 96466
19/02/2014 33.25p 33.75p 33.17p 33.75p 176992
18/02/2014 33.25p 33.50p 33.16p 33.25p 92510
17/02/2014 33.38p 33.75p 33.15p 33.25p 133817
14/02/2014 33.38p 33.65p 33.00p 33.38p 165892
13/02/2014 33.50p 33.75p 33.00p 33.38p 183488
12/02/2014 33.38p 33.88p 33.04p 33.50p 199381
11/02/2014 33.50p 34.00p 33.00p 33.38p 202085
10/02/2014 34.25p 34.50p 33.05p 33.50p 588297
07/02/2014 33.88p 34.50p 33.88p 34.25p 207062
06/02/2014 33.75p 34.00p 33.50p 33.88p 108514
05/02/2014 33.38p 34.00p 33.23p 33.75p 285220
04/02/2014 32.88p 33.68p 32.75p 33.38p 506907
03/02/2014 32.50p 33.50p 32.50p 33.13p 405221
31/01/2014 32.50p 33.00p 32.15p 32.50p 112074
30/01/2014 31.75p 33.00p 31.50p 32.50p 1642916
29/01/2014 31.75p 32.00p 31.50p 31.75p 91965
28/01/2014 32.37p 32.37p 31.56p 31.75p 147745
27/01/2014 32.88p 34.00p 32.01p 32.37p 104335
24/01/2014 32.88p 33.00p 32.75p 32.88p 339639
23/01/2014 32.88p 33.02p 32.75p 32.88p 184632
22/01/2014 33.25p 33.50p 32.79p 32.88p 554718
21/01/2014 33.00p 33.50p 31.44p 33.25p 1173505
20/01/2014 33.50p 33.75p 32.50p 33.00p 195486
17/01/2014 34.25p 34.25p 33.50p 33.75p 936047
16/01/2014 35.50p 35.50p 34.05p 34.25p 383053
15/01/2014 36.75p 36.97p 35.15p 35.50p 269411
14/01/2014 38.37p 38.50p 36.50p 36.75p 572021
13/01/2014 37.75p 38.75p 37.75p 38.50p 626821
10/01/2014 37.75p 38.00p 37.44p 37.63p 159221
09/01/2014 38.00p 38.50p 37.31p 37.75p 176985
08/01/2014 38.62p 38.75p 38.00p 38.00p 65816
07/01/2014 38.75p 39.00p 38.50p 38.75p 309822
06/01/2014 40.00p 40.25p 38.54p 38.75p 167299
03/01/2014 40.50p 40.75p 40.04p 40.25p 150817
02/01/2014 40.50p 41.00p 40.10p 40.50p 56262
31/12/2013 40.50p 41.00p 40.50p 40.50p 50000
30/12/2013 40.50p 41.00p 40.00p 40.50p 50604
27/12/2013 40.00p 40.95p 39.86p 40.50p 130130
24/12/2013 39.50p 40.50p 39.50p 40.00p 257365
23/12/2013 39.50p 40.00p 39.00p 39.50p 87391
20/12/2013 37.63p 40.00p 37.55p 39.50p 382537
19/12/2013 37.50p 37.90p 37.05p 37.63p 53501
18/12/2013 37.50p 37.60p 37.00p 37.50p 132717

*Close Price adjusted for both dividends and splits