Alliance Pharma (APH) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
05/03/2013 33.13p 33.50p 32.75p 33.25p 221939
04/03/2013 33.00p 33.13p 32.35p 33.13p 187581
01/03/2013 33.00p 33.25p 32.50p 33.00p 41301
28/02/2013 33.00p 33.00p 32.55p 33.00p 16884
27/02/2013 33.00p 33.00p 32.25p 33.00p 128362
26/02/2013 33.00p 33.00p 32.70p 33.00p 93824
25/02/2013 33.00p 33.10p 32.66p 33.00p 50971
22/02/2013 32.75p 33.25p 32.66p 33.25p 37020
21/02/2013 32.75p 32.75p 32.66p 32.75p 159334
20/02/2013 33.00p 33.20p 32.66p 32.75p 33324
19/02/2013 32.88p 33.15p 32.88p 33.00p 69692
18/02/2013 32.88p 33.00p 32.65p 32.88p 20787
15/02/2013 32.88p 32.88p 32.65p 32.88p 3878
14/02/2013 33.25p 33.25p 32.75p 32.88p 149109
13/02/2013 33.25p 33.25p 33.00p 33.25p 212157
12/02/2013 32.88p 33.50p 32.88p 33.25p 451525
11/02/2013 32.62p 33.50p 32.62p 32.88p 1873448
08/02/2013 32.25p 32.78p 32.14p 32.62p 67050
07/02/2013 32.12p 32.50p 31.84p 32.25p 83422
06/02/2013 32.12p 32.25p 31.94p 32.12p 25060
05/02/2013 32.12p 33.00p 31.80p 32.12p 178750
04/02/2013 32.12p 32.35p 31.80p 32.12p 225812
01/02/2013 32.12p 32.50p 31.75p 32.12p 81017
31/01/2013 32.12p 32.50p 31.75p 32.12p 20312
30/01/2013 32.12p 32.50p 31.85p 32.12p 280343
29/01/2013 32.12p 32.25p 31.75p 32.12p 23993
28/01/2013 32.12p 32.30p 31.75p 32.12p 149883
25/01/2013 32.12p 32.23p 31.75p 32.12p 54253
24/01/2013 32.12p 32.15p 31.45p 32.12p 43093
23/01/2013 32.12p 32.25p 31.75p 32.12p 145632
22/01/2013 32.50p 32.50p 31.50p 32.12p 121594
21/01/2013 32.75p 32.75p 31.50p 32.50p 115611
18/01/2013 32.75p 32.75p 32.50p 32.75p 75900
17/01/2013 32.75p 32.95p 32.60p 32.75p 16346
16/01/2013 33.75p 33.75p 32.50p 32.75p 164314
15/01/2013 33.00p 34.50p 33.00p 33.75p 257241
14/01/2013 32.25p 32.37p 32.00p 32.25p 64084
11/01/2013 32.25p 32.25p 32.00p 32.25p 88137
10/01/2013 32.25p 32.25p 32.05p 32.25p 40831
09/01/2013 32.25p 32.25p 32.00p 32.25p 75897
08/01/2013 32.25p 32.50p 32.00p 32.25p 160005
07/01/2013 32.25p 32.50p 32.00p 32.25p 185574
04/01/2013 32.25p 32.25p 32.00p 32.25p 111107
03/01/2013 32.00p 32.25p 32.00p 32.25p 76103
02/01/2013 31.75p 32.00p 31.50p 32.00p 133359
31/12/2012 31.75p 31.75p 31.50p 31.75p 15000
28/12/2012 31.63p 31.87p 31.55p 31.75p 165775
27/12/2012 31.38p 31.87p 31.25p 31.75p 258741
24/12/2012 31.13p 31.38p 31.00p 31.38p 217469
21/12/2012 31.38p 31.38p 30.00p 31.13p 42000
20/12/2012 31.00p 31.38p 30.75p 31.38p 428480
19/12/2012 30.88p 30.88p 30.75p 30.88p 471500
18/12/2012 30.88p 30.88p 30.83p 30.88p 15871
17/12/2012 30.88p 30.88p 30.50p 30.88p 63089
14/12/2012 30.88p 30.88p 30.83p 30.88p 9649
13/12/2012 30.88p 30.88p 30.77p 30.88p 6710
12/12/2012 30.88p 30.88p 30.75p 30.88p 67435
11/12/2012 30.88p 30.88p 30.50p 30.88p 322300
10/12/2012 30.88p 31.00p 30.50p 30.88p 334968
07/12/2012 30.88p 31.00p 30.79p 30.88p 110011
06/12/2012 30.88p 30.88p 30.84p 30.88p 30014
05/12/2012 31.38p 31.75p 30.88p 30.88p 152323
04/12/2012 31.38p 31.66p 31.00p 31.38p 34450
03/12/2012 31.38p 31.38p 31.10p 31.38p 10000
30/11/2012 31.38p 31.38p 31.10p 31.38p 54289
29/11/2012 31.38p 31.52p 31.10p 31.38p 21231
28/11/2012 31.38p 31.75p 31.05p 31.38p 0
27/11/2012 31.38p 31.75p 31.05p 31.38p 44577
26/11/2012 31.38p 31.48p 31.00p 31.38p 29249
23/11/2012 31.38p 31.45p 31.00p 31.38p 56774
22/11/2012 31.38p 31.38p 31.25p 31.38p 37163
21/11/2012 31.38p 31.75p 31.24p 31.38p 37251
20/11/2012 31.38p 31.38p 30.54p 31.38p 0
19/11/2012 31.38p 31.38p 30.54p 31.38p 48769
16/11/2012 31.63p 31.63p 31.00p 31.38p 148757
15/11/2012 31.75p 32.00p 31.50p 31.63p 111658
14/11/2012 31.75p 31.75p 31.66p 31.75p 10700
13/11/2012 31.75p 31.75p 31.50p 31.75p 25273
12/11/2012 31.87p 31.87p 31.50p 31.75p 79700
09/11/2012 31.87p 31.87p 31.55p 31.87p 86203
08/11/2012 31.87p 32.17p 31.78p 31.87p 63922
07/11/2012 31.87p 32.15p 31.87p 31.87p 119947
06/11/2012 31.63p 32.21p 31.63p 31.87p 72100
05/11/2012 31.63p 31.63p 31.53p 31.63p 79500
02/11/2012 31.63p 31.96p 31.53p 31.63p 304872
01/11/2012 31.63p 31.63p 31.53p 31.63p 11126
31/10/2012 31.13p 32.00p 31.13p 31.63p 518146
30/10/2012 31.00p 31.50p 30.75p 31.13p 189143
29/10/2012 31.00p 31.25p 30.81p 31.00p 798001
26/10/2012 30.88p 31.25p 30.75p 31.00p 134697
25/10/2012 31.00p 31.00p 30.50p 30.88p 1778369
24/10/2012 31.13p 31.13p 30.91p 31.00p 5300
23/10/2012 30.25p 31.13p 30.25p 31.13p 195818
22/10/2012 29.50p 30.50p 29.50p 30.13p 34500
19/10/2012 28.00p 29.75p 28.00p 29.50p 761149
18/10/2012 28.00p 28.00p 27.65p 28.00p 1268
17/10/2012 27.63p 28.00p 27.41p 28.00p 38258
16/10/2012 27.63p 27.63p 27.40p 27.63p 18719
15/10/2012 27.63p 27.88p 27.25p 27.63p 53051
12/10/2012 27.75p 27.88p 27.44p 27.63p 20694
11/10/2012 27.63p 27.88p 27.44p 27.63p 5051
10/10/2012 27.63p 27.75p 27.44p 27.63p 56905
09/10/2012 27.63p 27.63p 27.44p 27.63p 57123
08/10/2012 27.75p 27.75p 27.47p 27.63p 15405
05/10/2012 27.75p 27.75p 27.72p 27.75p 0
04/10/2012 27.75p 27.75p 27.72p 27.75p 37500
03/10/2012 27.63p 27.75p 27.47p 27.75p 24676
02/10/2012 27.63p 28.00p 27.37p 27.63p 35742
01/10/2012 27.63p 28.00p 27.40p 27.63p 89523
28/09/2012 27.63p 27.63p 27.44p 27.63p 13
27/09/2012 27.63p 27.95p 27.50p 27.63p 78671
26/09/2012 27.63p 27.96p 27.25p 27.63p 148745
25/09/2012 27.63p 27.91p 27.50p 27.63p 53215
24/09/2012 27.63p 27.63p 27.45p 27.63p 14776
21/09/2012 27.25p 27.63p 27.25p 27.63p 170595
20/09/2012 27.25p 27.50p 27.11p 27.25p 6792
19/09/2012 27.25p 27.45p 27.11p 27.25p 19600
18/09/2012 26.50p 27.50p 26.50p 27.25p 305753
17/09/2012 25.50p 26.75p 25.12p 26.50p 445398
14/09/2012 25.50p 26.00p 25.12p 25.50p 567274
13/09/2012 25.50p 25.81p 25.00p 25.50p 463392
12/09/2012 26.37p 27.00p 25.00p 25.50p 1310523
11/09/2012 26.63p 27.25p 26.25p 26.63p 165635
10/09/2012 26.63p 26.68p 26.30p 26.63p 34680
07/09/2012 26.63p 26.68p 26.63p 26.63p 5000
06/09/2012 26.63p 26.80p 26.30p 26.63p 32949
05/09/2012 26.63p 26.63p 26.30p 26.63p 180
04/09/2012 26.63p 26.63p 26.30p 26.63p 13697
03/09/2012 26.63p 26.63p 26.35p 26.63p 13741
31/08/2012 26.50p 27.00p 26.37p 26.63p 0
30/08/2012 26.63p 27.00p 26.37p 26.63p 139140
29/08/2012 26.50p 26.88p 26.48p 26.63p 0
28/08/2012 26.88p 26.88p 26.48p 26.63p 151466
24/08/2012 26.37p 26.75p 26.28p 26.50p 47497
23/08/2012 26.37p 26.70p 26.28p 26.37p 26258
22/08/2012 26.50p 26.50p 26.28p 26.37p 3522
21/08/2012 26.37p 26.70p 26.28p 26.37p 338232
20/08/2012 26.37p 26.37p 26.26p 26.37p 33135
17/08/2012 26.50p 26.50p 25.25p 26.37p 34480
16/08/2012 26.37p 26.73p 26.00p 26.37p 118274
15/08/2012 26.37p 26.75p 26.23p 26.37p 1048547
14/08/2012 26.37p 27.00p 26.19p 26.37p 46750
13/08/2012 26.50p 26.70p 26.00p 26.37p 116883
10/08/2012 26.50p 26.75p 26.00p 26.50p 1334126
09/08/2012 26.50p 27.15p 26.25p 26.63p 886585
08/08/2012 27.25p 27.33p 26.26p 26.63p 349558
07/08/2012 27.25p 27.40p 27.25p 27.25p 15139
06/08/2012 27.38p 27.38p 27.25p 27.25p 311396
03/08/2012 27.25p 27.40p 26.75p 27.25p 2326596
02/08/2012 27.25p 27.70p 27.25p 27.25p 80379
01/08/2012 27.00p 27.25p 26.50p 26.88p 141637
31/07/2012 26.88p 27.18p 26.50p 26.88p 74586
30/07/2012 26.88p 27.18p 26.88p 26.88p 9938
27/07/2012 26.88p 27.15p 26.88p 26.88p 5626
26/07/2012 26.88p 26.88p 26.50p 26.88p 350000
25/07/2012 26.37p 27.25p 26.37p 26.88p 54873
24/07/2012 26.37p 26.45p 26.37p 26.37p 28500
23/07/2012 26.37p 27.25p 26.37p 26.37p 44250
20/07/2012 26.37p 26.50p 26.25p 26.37p 21199
19/07/2012 26.37p 26.47p 26.37p 26.37p 3869
18/07/2012 26.25p 26.47p 26.25p 26.37p 25572
17/07/2012 26.00p 26.50p 26.00p 26.25p 166510
16/07/2012 25.75p 26.12p 25.50p 26.00p 108872
13/07/2012 25.00p 26.00p 25.00p 25.75p 735487
12/07/2012 24.50p 25.40p 24.50p 25.00p 194673
11/07/2012 23.25p 25.00p 23.13p 24.50p 260405
10/07/2012 23.00p 23.40p 22.77p 23.25p 53721
09/07/2012 23.00p 23.00p 22.00p 23.00p 211559
06/07/2012 23.13p 23.18p 22.75p 23.13p 129211
05/07/2012 23.25p 23.25p 22.75p 23.13p 23269
04/07/2012 23.25p 23.25p 22.86p 23.25p 134591
03/07/2012 23.50p 23.50p 22.75p 23.25p 2216254
02/07/2012 23.50p 23.50p 23.00p 23.50p 40754
29/06/2012 23.50p 23.50p 23.00p 23.50p 62838
28/06/2012 23.50p 23.50p 22.50p 23.50p 49071
27/06/2012 23.50p 23.68p 23.00p 23.50p 189347
26/06/2012 23.75p 23.87p 23.00p 23.50p 122744
25/06/2012 24.12p 24.38p 23.50p 23.75p 231724
22/06/2012 27.75p 27.75p 21.58p 24.12p 975283
21/06/2012 27.75p 27.93p 27.50p 27.75p 51946
20/06/2012 27.75p 27.75p 27.50p 27.75p 55714
19/06/2012 27.75p 27.88p 27.54p 27.75p 96478
18/06/2012 27.75p 27.75p 27.50p 27.75p 94196
15/06/2012 27.75p 27.75p 27.00p 27.75p 155000
14/06/2012 28.25p 28.25p 27.75p 27.75p 53511
13/06/2012 28.75p 28.92p 27.00p 28.25p 2681000
12/06/2012 28.75p 28.92p 28.75p 28.75p 19671
11/06/2012 28.75p 30.00p 28.60p 28.75p 66966
08/06/2012 28.63p 28.75p 28.41p 28.75p 5000
07/06/2012 28.75p 28.75p 28.58p 28.75p 21040
06/06/2012 28.75p 28.75p 28.50p 28.75p 19052
01/06/2012 28.75p 28.94p 28.58p 28.75p 6444
31/05/2012 28.38p 29.00p 28.38p 28.75p 179000
30/05/2012 28.38p 28.75p 28.25p 28.38p 579735
29/05/2012 28.75p 28.75p 28.25p 28.38p 83334
28/05/2012 28.75p 28.85p 27.75p 28.75p 96557
25/05/2012 28.75p 28.75p 28.58p 28.75p 1795
24/05/2012 28.63p 28.75p 28.25p 28.75p 433000
23/05/2012 28.87p 28.87p 28.50p 28.63p 124666
22/05/2012 28.87p 28.87p 28.79p 28.87p 20704

*Close Price adjusted for both dividends and splits