Alliance Pharma (APH) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
18/10/2010 37.25p 37.38p 37.00p 37.25p 112032
15/10/2010 37.25p 37.50p 37.00p 37.25p 1870594
14/10/2010 37.25p 37.25p 37.00p 37.25p 109515
13/10/2010 37.25p 37.45p 37.00p 37.25p 118566
12/10/2010 37.00p 37.50p 36.75p 37.25p 109535
11/10/2010 37.25p 37.50p 37.00p 37.25p 209641
08/10/2010 37.25p 37.34p 37.00p 37.25p 212974
07/10/2010 37.75p 37.76p 37.25p 37.25p 603412
06/10/2010 37.75p 37.75p 37.50p 37.75p 40265
05/10/2010 37.75p 37.78p 37.25p 37.75p 109040
04/10/2010 38.00p 38.21p 37.50p 37.75p 288998
01/10/2010 37.25p 37.50p 37.00p 37.50p 171591
30/09/2010 37.75p 37.75p 37.00p 37.25p 141362
29/09/2010 38.00p 38.00p 37.53p 37.75p 42203
28/09/2010 37.75p 38.00p 37.50p 38.00p 109452
27/09/2010 37.25p 38.00p 36.75p 37.75p 303221
24/09/2010 37.00p 37.25p 36.50p 37.00p 447703
23/09/2010 37.25p 37.25p 36.75p 37.00p 98549
22/09/2010 37.25p 37.50p 36.75p 37.25p 335259
21/09/2010 37.50p 37.58p 37.00p 37.25p 162638
20/09/2010 37.25p 37.56p 36.75p 37.50p 487977
17/09/2010 37.00p 37.56p 36.75p 37.25p 616842
16/09/2010 37.00p 37.00p 36.75p 37.00p 99169
15/09/2010 37.25p 37.25p 36.75p 37.00p 327965
14/09/2010 37.50p 37.75p 36.75p 37.25p 247987
13/09/2010 37.50p 37.75p 37.25p 37.50p 1529895
10/09/2010 37.75p 37.75p 37.14p 37.50p 11399192
09/09/2010 37.75p 37.99p 37.26p 37.75p 82847
08/09/2010 38.25p 40.00p 37.50p 37.75p 1346368
07/09/2010 36.75p 36.84p 36.25p 36.75p 72983
06/09/2010 36.75p 37.50p 36.50p 36.75p 171364
03/09/2010 37.25p 37.25p 36.00p 36.75p 250051
02/09/2010 37.00p 37.25p 36.55p 37.25p 22695
01/09/2010 37.50p 37.50p 36.50p 37.00p 104677
31/08/2010 37.75p 37.76p 37.30p 37.50p 229049
27/08/2010 37.75p 38.00p 37.50p 37.75p 480878
26/08/2010 37.75p 38.00p 37.00p 37.75p 497415
25/08/2010 37.50p 38.00p 37.50p 37.75p 472873
24/08/2010 36.00p 37.75p 35.75p 37.50p 840976
23/08/2010 36.00p 36.00p 35.79p 36.00p 42780
20/08/2010 36.00p 36.00p 35.76p 36.00p 212308
19/08/2010 35.75p 36.00p 35.60p 36.00p 222372
18/08/2010 35.00p 35.89p 34.97p 35.75p 253387
17/08/2010 34.75p 35.00p 34.75p 35.00p 36750
16/08/2010 34.75p 34.75p 34.50p 34.75p 30483
13/08/2010 34.75p 34.75p 34.50p 34.75p 60958
12/08/2010 34.75p 34.75p 34.50p 34.75p 69755
11/08/2010 35.00p 35.13p 34.50p 34.75p 108926
10/08/2010 35.25p 35.46p 34.75p 35.00p 138925
09/08/2010 34.25p 35.39p 34.10p 35.25p 235107
06/08/2010 34.25p 34.25p 32.25p 34.25p 341261
05/08/2010 34.50p 34.50p 33.75p 34.25p 125033
04/08/2010 34.75p 34.75p 34.25p 34.50p 112243
03/08/2010 34.50p 35.25p 34.20p 34.75p 301918
02/08/2010 33.25p 34.75p 33.00p 34.50p 1065936
30/07/2010 33.00p 33.25p 33.00p 33.25p 210323
29/07/2010 33.25p 33.25p 32.75p 33.00p 5176171
28/07/2010 33.25p 33.25p 32.50p 33.25p 1081296
27/07/2010 33.25p 33.25p 33.00p 33.25p 52224
26/07/2010 33.25p 33.25p 33.00p 33.25p 1270183
23/07/2010 33.25p 33.25p 33.00p 33.25p 46085
22/07/2010 33.25p 33.25p 33.00p 33.25p 1167128
21/07/2010 33.25p 33.25p 33.00p 33.25p 158747
20/07/2010 33.25p 33.25p 32.50p 33.25p 138985
19/07/2010 33.25p 33.25p 33.00p 33.25p 230549
16/07/2010 33.00p 33.25p 32.75p 33.25p 268873
15/07/2010 33.00p 33.07p 32.75p 33.00p 143296
14/07/2010 33.00p 33.00p 32.75p 33.00p 5311400
13/07/2010 33.00p 33.00p 32.75p 33.00p 226301
12/07/2010 33.00p 33.10p 32.75p 33.00p 1662874
09/07/2010 33.00p 33.30p 32.50p 33.00p 391021
08/07/2010 33.00p 33.25p 32.75p 33.25p 109973
07/07/2010 33.25p 33.50p 32.50p 33.25p 11608514
06/07/2010 33.50p 33.88p 32.50p 33.25p 630317
05/07/2010 32.50p 32.75p 32.15p 32.75p 947528
02/07/2010 31.25p 32.70p 31.25p 32.50p 1222149
01/07/2010 31.25p 31.25p 31.00p 31.25p 225101
30/06/2010 31.25p 31.25p 30.80p 31.25p 310465
29/06/2010 31.25p 31.35p 31.00p 31.25p 164113
28/06/2010 31.25p 31.30p 31.00p 31.25p 333190
25/06/2010 31.25p 31.32p 31.00p 31.25p 139373
24/06/2010 31.50p 31.50p 30.88p 31.25p 99227
23/06/2010 31.50p 31.50p 30.75p 31.50p 65964
22/06/2010 31.25p 31.50p 30.75p 31.50p 1065558
21/06/2010 31.00p 31.00p 30.75p 31.00p 1372440
18/06/2010 31.00p 31.00p 30.50p 31.00p 239240
17/06/2010 31.00p 31.00p 30.50p 31.00p 132951
16/06/2010 31.25p 31.25p 30.75p 31.00p 257336
15/06/2010 31.25p 31.34p 31.00p 31.25p 238151
14/06/2010 31.00p 31.50p 30.75p 31.25p 181157
11/06/2010 30.75p 31.00p 30.52p 31.00p 267188
10/06/2010 32.25p 32.39p 30.50p 30.75p 209732
09/06/2010 32.25p 32.25p 31.75p 32.25p 25197
08/06/2010 32.50p 32.62p 31.75p 32.25p 73171
07/06/2010 33.25p 33.50p 32.50p 32.75p 178334
04/06/2010 33.75p 33.80p 33.00p 33.25p 20236
03/06/2010 33.75p 33.75p 33.00p 33.25p 75336
02/06/2010 33.75p 33.75p 33.50p 33.75p 44730
01/06/2010 33.75p 34.00p 33.40p 33.75p 114010
28/05/2010 33.75p 34.00p 33.36p 33.75p 145138
27/05/2010 33.50p 33.75p 33.00p 33.50p 337888
26/05/2010 32.25p 32.25p 32.00p 32.25p 163859
25/05/2010 32.25p 32.35p 32.00p 32.25p 139538
24/05/2010 32.50p 32.71p 32.25p 32.50p 152437
21/05/2010 32.75p 32.75p 32.00p 32.50p 268099

*Close Price adjusted for both dividends and splits