Alliance Pharma (APH) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
04/08/2011 27.75p 28.29p 27.50p 27.50p 129922
03/08/2011 28.00p 28.50p 27.50p 27.75p 115715
02/08/2011 27.25p 28.50p 27.25p 28.00p 147384
01/08/2011 27.25p 27.50p 27.00p 27.25p 236503
29/07/2011 27.00p 27.45p 26.55p 27.25p 700240
28/07/2011 27.00p 27.39p 26.71p 27.00p 52286
27/07/2011 27.00p 27.00p 26.63p 27.00p 141757
26/07/2011 27.00p 27.50p 26.70p 27.00p 27349
25/07/2011 26.25p 27.00p 26.00p 27.00p 1631760
22/07/2011 26.25p 26.35p 26.00p 26.25p 63786
21/07/2011 26.25p 26.35p 26.05p 26.25p 38713
20/07/2011 26.25p 26.40p 26.25p 26.25p 264450
19/07/2011 26.37p 26.37p 26.00p 26.25p 72523
18/07/2011 26.50p 26.50p 26.25p 26.37p 89000
15/07/2011 26.88p 26.90p 26.35p 26.50p 68310
14/07/2011 26.75p 27.25p 26.26p 26.88p 102261
13/07/2011 26.75p 26.95p 26.25p 26.75p 36022
12/07/2011 27.00p 27.00p 26.10p 26.75p 433856
11/07/2011 27.50p 27.90p 26.50p 27.00p 923312
08/07/2011 27.88p 27.90p 27.00p 27.50p 116564
07/07/2011 27.88p 27.95p 27.55p 27.88p 19427
06/07/2011 27.00p 28.50p 26.75p 27.88p 2135102
05/07/2011 27.25p 27.25p 26.00p 27.00p 237233
04/07/2011 27.75p 27.75p 26.71p 27.25p 78697
01/07/2011 27.75p 27.75p 26.94p 27.75p 25537
30/06/2011 28.75p 28.75p 27.50p 27.75p 193177
29/06/2011 28.75p 29.05p 28.00p 28.75p 110937
28/06/2011 28.25p 29.00p 28.00p 28.75p 62875
27/06/2011 28.25p 28.50p 28.11p 28.25p 90527
24/06/2011 28.25p 28.75p 28.00p 28.25p 99046
23/06/2011 28.38p 28.74p 28.00p 28.25p 161140
22/06/2011 28.38p 28.58p 28.00p 28.38p 16370
21/06/2011 28.50p 28.50p 28.00p 28.38p 74983
20/06/2011 28.50p 28.84p 28.20p 28.50p 2339146
17/06/2011 28.50p 29.00p 27.50p 28.50p 242230
16/06/2011 28.75p 28.75p 28.05p 28.50p 70421
15/06/2011 28.75p 28.90p 28.00p 28.75p 605440
14/06/2011 29.00p 29.00p 28.66p 29.00p 522755
13/06/2011 29.00p 29.20p 28.63p 29.00p 81213
10/06/2011 29.00p 29.10p 28.55p 29.00p 623638
09/06/2011 29.00p 29.00p 28.90p 29.00p 342316
08/06/2011 29.00p 29.50p 28.50p 29.00p 545020
07/06/2011 29.00p 29.00p 28.66p 29.00p 120053
06/06/2011 29.12p 29.50p 28.75p 29.00p 227719
03/06/2011 28.25p 29.50p 28.25p 29.12p 1071765
02/06/2011 28.75p 28.75p 28.00p 28.25p 1587616
01/06/2011 29.75p 30.00p 28.50p 28.75p 638212
31/05/2011 32.00p 32.00p 29.50p 29.75p 190108
27/05/2011 34.50p 34.63p 32.00p 32.00p 472352
26/05/2011 36.75p 37.13p 34.36p 34.63p 580996
25/05/2011 36.38p 37.25p 36.38p 37.13p 2807060
24/05/2011 36.38p 36.38p 36.13p 36.38p 855974
23/05/2011 36.38p 37.00p 36.00p 36.38p 93512
20/05/2011 36.25p 36.75p 35.86p 36.38p 216578
19/05/2011 35.50p 36.75p 35.50p 36.25p 122371
18/05/2011 34.50p 36.00p 34.06p 35.50p 275846
17/05/2011 34.13p 34.80p 34.00p 34.50p 164386
16/05/2011 34.00p 34.05p 33.25p 33.63p 347143
13/05/2011 33.88p 34.15p 33.88p 34.00p 83217
12/05/2011 34.13p 34.13p 33.88p 33.88p 50000
11/05/2011 33.88p 34.25p 33.50p 34.13p 152500
10/05/2011 33.88p 34.00p 33.85p 33.88p 39318
09/05/2011 33.88p 34.25p 33.50p 33.88p 72330
06/05/2011 34.00p 34.00p 32.78p 33.88p 67069
05/05/2011 34.00p 34.50p 33.75p 34.00p 84275
04/05/2011 34.25p 34.42p 33.50p 34.00p 57242
03/05/2011 34.50p 34.75p 33.75p 34.25p 185791
28/04/2011 34.38p 34.60p 33.50p 34.50p 127943
27/04/2011 36.00p 36.00p 33.80p 34.38p 114944
26/04/2011 36.50p 36.50p 35.75p 36.00p 108335
21/04/2011 36.38p 36.60p 35.68p 36.50p 69445
20/04/2011 36.63p 37.00p 36.25p 36.50p 152971
19/04/2011 36.63p 36.85p 36.13p 36.63p 128274
18/04/2011 36.75p 36.85p 36.25p 36.63p 22799
15/04/2011 37.00p 37.00p 36.50p 36.75p 177573
14/04/2011 37.00p 37.50p 36.50p 37.00p 490724
13/04/2011 36.75p 37.50p 36.35p 37.00p 99290
12/04/2011 36.25p 37.00p 36.00p 36.75p 9460609
11/04/2011 36.75p 37.00p 36.00p 36.25p 236704
08/04/2011 36.00p 37.00p 36.00p 36.50p 199892
07/04/2011 35.12p 36.25p 34.75p 35.87p 178051
06/04/2011 34.13p 35.25p 34.01p 35.12p 248226
05/04/2011 34.13p 36.00p 34.00p 34.13p 600459
04/04/2011 33.50p 34.17p 33.50p 34.13p 131001
01/04/2011 34.25p 34.50p 34.00p 34.13p 239710
31/03/2011 34.25p 34.50p 34.00p 34.25p 184298
30/03/2011 34.25p 34.45p 34.10p 34.25p 63972
29/03/2011 32.88p 34.35p 32.88p 34.25p 841153
28/03/2011 32.37p 33.00p 32.25p 32.88p 211008
25/03/2011 32.00p 32.37p 31.50p 32.37p 577955
24/03/2011 32.50p 32.55p 31.75p 32.00p 348914
23/03/2011 33.63p 34.33p 32.25p 32.50p 465461
22/03/2011 31.25p 31.95p 31.00p 31.75p 183697
21/03/2011 30.88p 31.50p 30.88p 31.25p 230419
18/03/2011 30.88p 31.25p 30.75p 30.88p 115769
17/03/2011 30.88p 30.92p 30.75p 30.88p 45924
16/03/2011 30.50p 31.00p 30.50p 30.88p 142406
15/03/2011 30.88p 30.89p 30.00p 30.50p 92493
14/03/2011 30.88p 31.00p 30.78p 30.88p 85738
11/03/2011 30.88p 30.92p 30.76p 30.88p 164367
10/03/2011 30.88p 31.50p 30.50p 30.88p 186363
09/03/2011 30.63p 31.20p 30.50p 31.13p 115914
08/03/2011 31.13p 31.50p 30.75p 31.00p 286791
07/03/2011 31.25p 31.50p 30.75p 31.13p 261933
04/03/2011 31.25p 31.34p 31.00p 31.25p 62625
03/03/2011 31.00p 31.45p 31.00p 31.25p 37924
02/03/2011 32.00p 32.10p 31.00p 31.25p 129628
01/03/2011 32.12p 32.27p 31.75p 32.00p 122559
28/02/2011 31.75p 32.50p 31.75p 32.12p 169196
25/02/2011 32.12p 32.25p 31.75p 32.12p 33565
24/02/2011 32.25p 32.25p 30.75p 32.12p 29289
23/02/2011 32.50p 32.59p 32.00p 32.25p 138780
22/02/2011 32.50p 32.70p 32.03p 32.50p 89632
21/02/2011 32.50p 33.00p 32.05p 32.50p 110626
18/02/2011 32.50p 32.95p 32.25p 32.50p 149451
17/02/2011 32.00p 33.00p 31.51p 32.50p 315634
16/02/2011 32.00p 32.49p 31.50p 32.00p 119236
15/02/2011 32.25p 33.00p 31.51p 32.00p 281763
14/02/2011 29.75p 31.75p 29.55p 31.75p 420650
11/02/2011 29.37p 30.00p 29.12p 29.75p 438960
10/02/2011 29.79p 29.79p 29.00p 29.50p 225114
09/02/2011 29.90p 30.25p 29.50p 30.25p 168013
08/02/2011 29.80p 30.35p 29.25p 30.25p 215085
07/02/2011 30.67p 30.70p 29.75p 30.25p 237909
04/02/2011 30.08p 30.60p 29.94p 30.50p 1285034
03/02/2011 29.83p 30.67p 29.83p 30.50p 204461
02/02/2011 30.25p 30.39p 29.75p 30.25p 1066995
01/02/2011 29.75p 30.75p 29.51p 30.25p 633851
31/01/2011 30.25p 30.25p 29.50p 29.75p 320858
28/01/2011 32.25p 32.25p 27.05p 30.25p 2567679
27/01/2011 33.50p 33.70p 32.50p 33.25p 88102
26/01/2011 33.50p 33.62p 32.50p 33.50p 854971
25/01/2011 33.50p 33.68p 32.88p 33.50p 106861
24/01/2011 32.25p 33.60p 32.10p 33.50p 313157
21/01/2011 32.00p 32.25p 31.75p 32.25p 126085
20/01/2011 33.25p 33.50p 31.50p 32.00p 4279517
19/01/2011 33.00p 33.63p 32.75p 33.25p 185287
18/01/2011 32.25p 34.25p 31.75p 33.00p 434350
17/01/2011 31.10p 32.65p 31.10p 32.25p 760771
14/01/2011 31.28p 31.50p 30.50p 31.00p 396572
13/01/2011 31.27p 31.27p 30.25p 30.75p 308411
12/01/2011 31.50p 33.00p 30.50p 31.25p 887723
11/01/2011 29.61p 30.40p 29.50p 30.00p 395736
10/01/2011 30.25p 30.29p 29.61p 30.00p 96901
07/01/2011 30.50p 30.50p 29.50p 30.25p 235420
06/01/2011 30.50p 30.75p 30.00p 30.50p 157757
05/01/2011 30.75p 30.77p 30.25p 30.75p 159758
04/01/2011 31.00p 31.00p 30.50p 30.75p 226232
31/12/2010 31.00p 31.00p 30.75p 31.00p 80859
30/12/2010 30.75p 31.00p 30.50p 31.00p 777755
29/12/2010 30.75p 30.88p 29.00p 30.75p 175827
24/12/2010 30.25p 30.89p 30.10p 30.75p 420062
23/12/2010 29.50p 30.50p 27.50p 30.25p 2730177
22/12/2010 31.50p 31.50p 29.50p 29.75p 281937
21/12/2010 32.25p 32.25p 31.00p 31.25p 319719
20/12/2010 32.25p 32.30p 31.75p 32.25p 78698
17/12/2010 32.75p 32.77p 31.50p 32.25p 159686
16/12/2010 33.00p 33.00p 32.50p 32.75p 96776
15/12/2010 33.00p 33.07p 32.25p 33.00p 192264
14/12/2010 34.00p 34.00p 33.00p 33.25p 185844
13/12/2010 34.25p 34.25p 33.00p 34.00p 78483
10/12/2010 34.50p 34.50p 33.93p 34.25p 83803
09/12/2010 34.50p 34.50p 34.18p 34.50p 105090
08/12/2010 34.50p 34.53p 34.00p 34.50p 137932
07/12/2010 34.75p 35.00p 34.50p 34.75p 192847
06/12/2010 34.75p 34.94p 34.43p 34.75p 136003
03/12/2010 34.50p 34.94p 34.34p 34.75p 88387
02/12/2010 32.00p 34.40p 30.75p 34.25p 3052778
01/12/2010 33.75p 33.75p 30.75p 32.00p 849841
30/11/2010 34.50p 35.00p 33.75p 33.75p 91044
29/11/2010 34.75p 35.00p 34.00p 34.50p 223896
26/11/2010 35.25p 35.35p 34.50p 34.75p 51256
25/11/2010 35.50p 35.99p 35.00p 35.25p 1601283
24/11/2010 35.00p 35.10p 34.75p 35.00p 94436
23/11/2010 35.25p 35.25p 34.25p 35.00p 268177
22/11/2010 36.25p 36.25p 35.00p 35.25p 277619
19/11/2010 36.25p 36.25p 35.75p 36.25p 33980
18/11/2010 36.25p 36.27p 35.75p 36.25p 71117
17/11/2010 36.50p 36.50p 36.00p 36.25p 52430
16/11/2010 37.00p 37.25p 36.01p 36.50p 178339
15/11/2010 37.50p 37.50p 36.75p 37.25p 234528
12/11/2010 37.50p 37.60p 37.50p 37.50p 4000
11/11/2010 37.75p 37.94p 37.25p 37.50p 50742
10/11/2010 38.00p 38.07p 37.50p 37.75p 575945
09/11/2010 38.00p 38.38p 38.00p 38.00p 1302
08/11/2010 38.25p 38.48p 37.50p 38.00p 174349
05/11/2010 38.00p 38.25p 37.50p 38.25p 462763
04/11/2010 37.50p 38.00p 37.16p 37.75p 85772
03/11/2010 37.25p 38.00p 37.00p 37.50p 1075434
02/11/2010 36.75p 37.50p 36.48p 37.25p 389162
01/11/2010 36.75p 36.75p 36.25p 36.75p 1333722
29/10/2010 36.75p 36.75p 36.25p 36.75p 43427
28/10/2010 36.00p 37.00p 35.80p 36.75p 63438
27/10/2010 36.75p 36.75p 35.50p 36.00p 419168
26/10/2010 36.75p 36.95p 36.50p 36.75p 301773
25/10/2010 36.75p 37.00p 36.50p 36.75p 305517
22/10/2010 37.00p 37.00p 36.50p 36.75p 216408
21/10/2010 37.25p 37.50p 37.00p 37.25p 232864
20/10/2010 37.25p 37.38p 37.00p 37.25p 85324
19/10/2010 37.25p 37.42p 37.00p 37.25p 89527

*Close Price adjusted for both dividends and splits