Alliance Pharma (APH) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
17/12/2013 37.00p 37.50p 36.00p 37.50p 96993
16/12/2013 36.63p 37.30p 36.45p 37.00p 265757
13/12/2013 36.50p 37.00p 36.25p 36.63p 620928
12/12/2013 36.50p 36.90p 36.15p 36.50p 298000
11/12/2013 36.38p 37.00p 36.10p 37.00p 1052965
10/12/2013 36.25p 36.68p 36.10p 36.38p 463805
09/12/2013 35.62p 37.00p 35.25p 36.25p 750914
06/12/2013 35.62p 36.25p 35.62p 36.25p 46793
05/12/2013 35.62p 35.70p 35.62p 35.62p 29742
04/12/2013 35.75p 35.82p 35.25p 35.62p 146830
03/12/2013 35.12p 36.00p 35.05p 35.62p 797941
02/12/2013 34.88p 35.50p 34.65p 35.12p 267528
29/11/2013 34.88p 35.13p 34.55p 34.88p 462208
28/11/2013 34.88p 35.25p 34.55p 34.88p 32890
27/11/2013 34.88p 35.03p 34.63p 34.88p 28897
26/11/2013 34.88p 35.03p 34.64p 34.88p 311220
25/11/2013 34.88p 35.03p 34.55p 34.88p 60075
22/11/2013 34.88p 35.14p 34.54p 34.88p 213002
21/11/2013 34.75p 35.10p 34.30p 34.88p 495620
20/11/2013 34.75p 35.25p 34.36p 34.75p 31659
19/11/2013 34.75p 35.25p 34.30p 34.75p 119466
18/11/2013 34.75p 35.10p 34.30p 34.75p 124738
15/11/2013 34.75p 35.10p 34.30p 34.75p 12112
14/11/2013 34.75p 34.99p 34.30p 34.75p 4027976
13/11/2013 34.75p 35.25p 34.37p 34.75p 16528
12/11/2013 34.75p 34.99p 34.38p 34.75p 63721
11/11/2013 34.75p 34.99p 34.30p 34.75p 74186
08/11/2013 34.75p 35.25p 34.56p 34.75p 180702
07/11/2013 34.63p 35.00p 34.25p 34.63p 85072
06/11/2013 34.75p 35.50p 34.25p 34.75p 49992
05/11/2013 34.75p 35.00p 34.00p 34.75p 320629
04/11/2013 34.75p 35.50p 33.86p 34.75p 193286
01/11/2013 35.62p 35.90p 34.75p 34.75p 76988
31/10/2013 35.75p 35.90p 35.00p 35.62p 59618
30/10/2013 35.62p 36.25p 35.05p 35.75p 107715
29/10/2013 35.62p 35.75p 34.74p 35.62p 72375
28/10/2013 35.62p 35.98p 35.27p 35.62p 167305
25/10/2013 35.62p 36.00p 35.28p 35.62p 35161
24/10/2013 36.00p 36.25p 35.62p 35.62p 133114
23/10/2013 35.87p 36.75p 35.78p 36.00p 874247
22/10/2013 35.62p 36.25p 35.62p 35.87p 74507
21/10/2013 35.62p 35.98p 35.30p 35.62p 93209
18/10/2013 35.62p 36.25p 35.55p 35.62p 209273
17/10/2013 35.62p 36.25p 35.55p 35.62p 23126
16/10/2013 35.62p 37.45p 35.34p 35.62p 69841
15/10/2013 35.87p 36.49p 35.19p 35.62p 92897
14/10/2013 35.25p 36.00p 35.00p 35.87p 227561
11/10/2013 35.12p 35.50p 34.88p 35.25p 107203
10/10/2013 34.88p 35.25p 34.00p 34.88p 115348
09/10/2013 35.25p 35.25p 34.63p 35.00p 123247
08/10/2013 35.25p 35.25p 33.00p 35.25p 7162857
07/10/2013 35.62p 36.00p 35.15p 35.25p 188986
04/10/2013 35.75p 36.00p 35.61p 35.62p 12592
03/10/2013 35.75p 36.00p 35.59p 35.75p 19971
02/10/2013 35.62p 36.00p 35.60p 35.75p 105659
01/10/2013 36.50p 36.90p 35.00p 35.62p 502452
30/09/2013 36.50p 37.00p 36.05p 36.50p 109123
27/09/2013 36.50p 36.95p 36.00p 36.50p 121272
26/09/2013 36.75p 37.00p 36.05p 36.50p 120096
25/09/2013 36.50p 37.00p 36.50p 36.75p 155577
24/09/2013 36.50p 36.95p 36.21p 36.50p 43472
23/09/2013 36.00p 36.50p 35.85p 36.50p 230006
20/09/2013 36.00p 36.50p 35.80p 36.00p 40320
19/09/2013 36.00p 36.50p 35.80p 36.00p 48514
18/09/2013 35.50p 36.75p 35.50p 36.00p 98642
17/09/2013 35.50p 35.75p 35.33p 35.50p 49845
16/09/2013 35.50p 36.25p 35.34p 35.50p 99876
13/09/2013 35.25p 35.75p 35.09p 35.50p 117995
12/09/2013 35.25p 35.75p 35.05p 35.25p 75782
11/09/2013 37.00p 37.00p 34.50p 35.25p 459478
10/09/2013 36.50p 37.25p 36.50p 36.88p 94209
09/09/2013 35.75p 37.00p 35.75p 36.50p 201847
06/09/2013 35.75p 36.00p 35.61p 35.75p 62499
05/09/2013 35.75p 35.75p 35.61p 35.75p 73127
04/09/2013 35.75p 35.75p 35.71p 35.75p 22062
03/09/2013 35.62p 36.00p 35.30p 35.75p 112089
02/09/2013 35.37p 36.45p 35.37p 35.62p 233808
30/08/2013 35.37p 36.00p 35.17p 35.37p 69936
29/08/2013 35.37p 35.63p 35.13p 35.37p 46571
28/08/2013 35.00p 35.67p 35.00p 35.37p 156161
27/08/2013 35.12p 35.75p 34.38p 35.00p 131829
23/08/2013 35.12p 35.65p 34.65p 35.12p 97823
22/08/2013 35.00p 35.66p 34.67p 35.12p 116323
21/08/2013 34.25p 35.60p 34.22p 35.37p 437709
20/08/2013 33.75p 34.25p 33.75p 34.25p 150943
19/08/2013 32.88p 34.00p 32.80p 33.75p 309703
16/08/2013 32.50p 33.00p 32.36p 32.88p 156209
15/08/2013 31.75p 33.00p 31.75p 32.62p 546824
14/08/2013 31.63p 32.28p 31.60p 31.75p 537223
13/08/2013 31.63p 31.90p 31.55p 31.63p 160730
12/08/2013 31.87p 32.00p 31.35p 31.63p 195385
09/08/2013 31.87p 31.98p 31.80p 31.87p 53843
08/08/2013 31.75p 32.25p 31.75p 31.87p 232052
07/08/2013 31.75p 32.00p 31.58p 32.00p 234041
06/08/2013 31.63p 32.00p 31.55p 31.75p 215172
05/08/2013 31.13p 31.95p 30.75p 31.63p 674600
02/08/2013 31.00p 31.50p 30.68p 31.13p 170319
01/08/2013 31.25p 31.40p 30.68p 31.00p 493894
31/07/2013 31.75p 31.75p 30.50p 31.25p 205047
30/07/2013 32.25p 32.25p 31.00p 31.75p 766905
29/07/2013 32.00p 32.25p 32.00p 32.25p 202687
26/07/2013 32.25p 32.25p 31.75p 32.25p 71216
25/07/2013 32.62p 32.62p 32.00p 32.25p 72895
24/07/2013 33.50p 33.50p 32.25p 32.62p 285847
23/07/2013 34.00p 34.00p 33.00p 33.50p 35144
22/07/2013 34.50p 34.50p 33.25p 34.00p 764392
19/07/2013 34.75p 34.75p 34.00p 34.50p 81424
18/07/2013 34.75p 34.75p 34.50p 34.75p 56488
17/07/2013 34.75p 34.81p 34.50p 34.75p 31447
16/07/2013 35.50p 35.50p 34.50p 34.75p 149751
15/07/2013 35.50p 35.50p 35.00p 35.50p 343087
12/07/2013 35.75p 35.75p 35.00p 35.50p 137282
11/07/2013 36.13p 36.13p 35.50p 35.75p 198242
10/07/2013 36.00p 36.00p 35.75p 36.00p 73134
09/07/2013 35.87p 36.13p 35.75p 36.00p 167870
08/07/2013 35.87p 36.00p 35.75p 35.87p 661986
05/07/2013 35.87p 35.87p 35.75p 35.87p 135896
04/07/2013 35.87p 36.25p 35.76p 35.87p 96906
03/07/2013 36.00p 36.00p 35.76p 35.87p 26046
02/07/2013 36.00p 36.00p 35.77p 36.00p 136199
01/07/2013 36.00p 36.00p 35.78p 36.00p 1856
28/06/2013 36.00p 36.00p 35.62p 36.00p 68333
27/06/2013 35.87p 36.00p 35.75p 36.00p 105200
26/06/2013 35.87p 36.00p 35.75p 35.87p 84200
25/06/2013 36.00p 36.00p 35.75p 35.87p 17568
24/06/2013 36.38p 36.75p 35.77p 36.00p 137913
21/06/2013 36.38p 36.50p 35.00p 36.38p 477083
20/06/2013 36.38p 36.45p 36.00p 36.38p 115621
19/06/2013 36.38p 36.50p 36.00p 36.38p 70364
18/06/2013 36.38p 36.50p 36.00p 36.38p 129075
17/06/2013 36.38p 36.65p 36.00p 36.38p 134313
14/06/2013 36.38p 36.45p 36.08p 36.38p 102004
13/06/2013 36.63p 36.65p 35.50p 36.38p 675002
12/06/2013 36.63p 36.88p 36.50p 36.63p 72148
11/06/2013 37.13p 37.13p 36.50p 36.88p 293261
10/06/2013 37.63p 38.00p 37.05p 37.13p 417266
07/06/2013 37.38p 37.75p 37.25p 37.63p 584005
06/06/2013 36.75p 37.75p 36.75p 37.38p 277260
05/06/2013 36.50p 36.75p 36.50p 36.50p 326485
04/06/2013 36.50p 36.60p 36.50p 36.50p 33327
03/06/2013 36.38p 36.75p 36.24p 36.50p 58092
31/05/2013 36.38p 36.73p 36.20p 36.38p 531474
30/05/2013 36.38p 36.45p 36.15p 36.38p 76654
29/05/2013 36.38p 36.75p 36.16p 36.38p 85755
28/05/2013 36.38p 36.75p 36.13p 36.38p 305457
24/05/2013 36.38p 36.71p 36.19p 36.38p 29967
23/05/2013 36.75p 37.00p 36.13p 36.38p 325477
22/05/2013 36.75p 37.00p 36.60p 36.75p 547057
21/05/2013 36.75p 37.00p 36.75p 36.75p 48845
20/05/2013 36.63p 37.00p 36.34p 36.75p 310061
17/05/2013 36.38p 36.97p 36.38p 36.63p 322676
16/05/2013 36.25p 36.75p 36.20p 36.38p 247365
15/05/2013 36.75p 36.88p 36.00p 36.25p 344873
14/05/2013 35.87p 37.00p 35.87p 36.75p 641294
13/05/2013 35.37p 36.33p 35.00p 35.87p 1521550
10/05/2013 35.62p 35.75p 35.37p 35.37p 127105
09/05/2013 35.87p 35.87p 35.50p 35.75p 246068
08/05/2013 36.13p 36.24p 35.75p 36.13p 123414
07/05/2013 36.13p 36.24p 35.75p 36.13p 108782
03/05/2013 36.13p 36.75p 35.99p 36.13p 66068
02/05/2013 36.13p 36.75p 35.95p 36.13p 199596
01/05/2013 36.13p 36.50p 35.95p 36.13p 104235
30/04/2013 36.13p 36.13p 35.95p 36.13p 29615
29/04/2013 36.13p 36.13p 35.95p 36.13p 23011
26/04/2013 36.25p 36.25p 35.80p 36.13p 39683
25/04/2013 36.25p 36.32p 35.82p 36.25p 179316
24/04/2013 36.25p 36.40p 35.75p 36.25p 191843
23/04/2013 36.25p 36.25p 36.00p 36.25p 103000
22/04/2013 36.25p 36.50p 35.90p 36.25p 151615
19/04/2013 35.87p 36.75p 35.75p 36.13p 335117
18/04/2013 36.00p 36.38p 35.80p 35.87p 201720
17/04/2013 36.00p 36.50p 35.50p 36.00p 57560
16/04/2013 36.25p 36.50p 35.76p 36.00p 237069
15/04/2013 36.50p 36.65p 36.24p 36.25p 263119
12/04/2013 36.50p 36.75p 36.15p 36.50p 44118
11/04/2013 36.50p 36.79p 36.12p 36.50p 43537
10/04/2013 36.50p 36.75p 36.00p 36.50p 16882
09/04/2013 36.50p 36.50p 36.00p 36.50p 48355
08/04/2013 36.50p 36.70p 35.95p 36.50p 34976
05/04/2013 38.50p 38.50p 36.00p 36.50p 373120
04/04/2013 37.50p 40.50p 37.50p 38.50p 693843
03/04/2013 37.50p 38.00p 37.25p 37.50p 296248
02/04/2013 36.25p 37.50p 36.25p 37.25p 545387
28/03/2013 36.00p 36.48p 35.93p 36.25p 326013
27/03/2013 36.00p 36.25p 35.50p 36.00p 194255
26/03/2013 35.87p 36.25p 35.70p 36.00p 108861
25/03/2013 35.50p 36.26p 35.50p 35.87p 942595
22/03/2013 35.00p 36.00p 34.50p 35.50p 516602
21/03/2013 34.63p 35.50p 34.25p 35.00p 592589
20/03/2013 33.88p 34.50p 33.81p 34.25p 258366
19/03/2013 33.88p 34.00p 33.76p 33.88p 126360
18/03/2013 33.63p 34.00p 33.60p 33.88p 217446
15/03/2013 33.00p 34.00p 32.60p 33.63p 341226
14/03/2013 33.25p 33.29p 33.00p 33.00p 256650
13/03/2013 33.25p 33.50p 32.00p 33.25p 385561
12/03/2013 33.25p 33.25p 32.50p 33.25p 193954
11/03/2013 33.25p 33.37p 33.03p 33.25p 74588
08/03/2013 33.38p 33.38p 33.00p 33.25p 578605
07/03/2013 33.38p 33.41p 33.25p 33.38p 184987
06/03/2013 33.25p 33.50p 33.13p 33.38p 210620

*Close Price adjusted for both dividends and splits