Alliance Pharma (APH) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
20/05/2010 32.75p 32.75p 32.50p 32.75p 170547
19/05/2010 32.75p 32.75p 32.50p 32.75p 134019
18/05/2010 32.50p 32.75p 32.25p 32.75p 194144
17/05/2010 32.50p 32.75p 32.25p 32.50p 333798
14/05/2010 32.50p 32.50p 32.31p 32.50p 70812
13/05/2010 32.75p 32.81p 32.26p 32.50p 157468
12/05/2010 32.25p 32.98p 32.00p 32.75p 429961
11/05/2010 32.75p 32.75p 32.00p 32.25p 162500
10/05/2010 30.75p 32.88p 30.00p 32.75p 555695
07/05/2010 31.00p 31.00p 30.00p 30.75p 375283
06/05/2010 31.75p 31.75p 30.00p 31.50p 723628
05/05/2010 33.00p 33.00p 30.75p 31.75p 816154
04/05/2010 34.00p 34.25p 32.75p 33.25p 644589
30/04/2010 34.25p 34.25p 33.75p 34.00p 114060
29/04/2010 34.25p 34.25p 34.05p 34.25p 29104
28/04/2010 35.00p 35.00p 33.50p 34.25p 588277
27/04/2010 35.00p 35.00p 34.75p 35.00p 190901
26/04/2010 35.00p 35.49p 34.75p 35.00p 467359
23/04/2010 35.00p 35.08p 34.63p 35.00p 108810
22/04/2010 35.00p 35.00p 34.80p 35.00p 142780
21/04/2010 35.00p 35.00p 34.75p 35.00p 99294
20/04/2010 35.25p 35.25p 34.75p 35.00p 195889
19/04/2010 35.75p 35.75p 35.25p 35.25p 116390
16/04/2010 35.75p 35.75p 35.25p 35.75p 126382
15/04/2010 35.50p 35.75p 35.33p 35.75p 72193
14/04/2010 35.50p 35.50p 35.00p 35.50p 277671
13/04/2010 35.50p 35.50p 35.00p 35.50p 192162
12/04/2010 35.50p 35.50p 35.00p 35.50p 156993
09/04/2010 35.50p 35.50p 35.25p 35.50p 206928
08/04/2010 35.75p 35.80p 35.00p 35.50p 263919
07/04/2010 35.50p 36.46p 34.75p 35.75p 1647134
06/04/2010 33.25p 35.50p 33.05p 35.50p 789028
01/04/2010 33.00p 33.25p 32.25p 32.75p 354633
31/03/2010 33.25p 33.59p 32.50p 33.00p 257665
30/03/2010 33.75p 33.88p 33.00p 33.25p 54152
29/03/2010 33.75p 33.95p 33.50p 33.75p 240748
26/03/2010 33.25p 34.00p 33.14p 33.75p 1904923
25/03/2010 34.25p 34.25p 32.50p 33.25p 568699
24/03/2010 35.00p 35.98p 33.75p 34.25p 907111
23/03/2010 34.75p 35.00p 34.26p 34.75p 1831531
22/03/2010 34.50p 34.92p 34.38p 34.75p 521727
19/03/2010 34.25p 34.75p 33.52p 34.50p 1526779
18/03/2010 34.50p 34.50p 34.00p 34.00p 819475
17/03/2010 35.25p 35.40p 34.00p 34.50p 806590
16/03/2010 35.00p 35.20p 34.50p 34.75p 621594
15/03/2010 35.00p 35.39p 34.50p 35.00p 808803
12/03/2010 34.75p 34.88p 34.00p 34.25p 383237
11/03/2010 34.75p 35.00p 34.50p 34.75p 302593
10/03/2010 34.00p 35.00p 33.95p 34.75p 580915
09/03/2010 34.00p 34.55p 33.61p 34.00p 500841
08/03/2010 32.50p 34.43p 32.00p 34.00p 1288445
05/03/2010 31.00p 32.00p 31.00p 31.50p 266105
04/03/2010 30.00p 31.41p 29.76p 31.00p 1321276
03/03/2010 29.50p 30.00p 29.14p 30.00p 108221
02/03/2010 31.75p 32.00p 29.50p 29.50p 607668
01/03/2010 29.75p 31.94p 29.72p 31.75p 535047
26/02/2010 29.25p 29.75p 29.15p 29.75p 327077
25/02/2010 29.25p 29.25p 29.12p 29.25p 1166
24/02/2010 29.25p 29.25p 29.10p 29.25p 57720
23/02/2010 29.25p 29.25p 29.08p 29.25p 58505
22/02/2010 29.25p 29.25p 28.75p 29.25p 311504
19/02/2010 29.25p 29.25p 29.00p 29.25p 133642
18/02/2010 29.25p 29.25p 29.00p 29.25p 144485
17/02/2010 29.25p 29.25p 29.01p 29.25p 49175
16/02/2010 29.25p 29.25p 29.00p 29.25p 332022
15/02/2010 29.25p 29.25p 29.00p 29.25p 81183
12/02/2010 29.25p 29.50p 29.00p 29.25p 107962
11/02/2010 29.25p 29.25p 29.00p 29.25p 124459
10/02/2010 30.00p 30.00p 29.00p 29.25p 568506
09/02/2010 30.25p 30.75p 29.44p 30.00p 1013949
08/02/2010 26.75p 31.00p 26.00p 30.25p 10862360
05/02/2010 26.25p 26.25p 26.00p 26.25p 157444
04/02/2010 26.25p 26.25p 26.01p 26.25p 135780
03/02/2010 26.25p 26.25p 26.00p 26.25p 21898
02/02/2010 26.25p 26.25p 25.75p 26.25p 135050
01/02/2010 26.25p 26.25p 25.75p 26.25p 159706
29/01/2010 26.25p 26.25p 26.00p 26.25p 36049
28/01/2010 26.50p 26.50p 26.00p 26.25p 304354
27/01/2010 26.50p 26.50p 26.25p 26.50p 97570
26/01/2010 26.50p 26.50p 26.25p 26.50p 50698
25/01/2010 26.75p 26.88p 26.00p 26.50p 523008
22/01/2010 26.75p 26.98p 26.50p 26.75p 98502
21/01/2010 27.00p 27.00p 26.25p 27.00p 157605
20/01/2010 27.00p 27.00p 26.75p 27.00p 53669
19/01/2010 26.75p 27.00p 26.50p 27.00p 263205
18/01/2010 27.25p 27.25p 26.54p 26.75p 210789
15/01/2010 27.75p 27.75p 26.75p 27.25p 251728
14/01/2010 27.50p 28.00p 27.25p 27.75p 2373874
13/01/2010 27.50p 27.60p 27.25p 27.50p 125870
12/01/2010 27.50p 27.75p 27.10p 27.50p 483518
11/01/2010 27.25p 27.75p 27.01p 27.50p 508401
08/01/2010 27.25p 27.25p 27.00p 27.25p 507068
07/01/2010 27.25p 27.29p 26.75p 27.25p 783173
06/01/2010 29.25p 29.50p 27.00p 27.50p 855604
05/01/2010 27.00p 27.36p 26.00p 26.75p 288526
04/01/2010 26.50p 27.00p 26.34p 27.00p 603288
31/12/2009 26.50p 26.51p 26.00p 26.50p 142921
30/12/2009 26.25p 26.75p 26.00p 26.50p 576772
29/12/2009 25.00p 26.50p 25.00p 26.25p 678615
24/12/2009 24.75p 25.25p 24.50p 25.00p 266500
23/12/2009 24.25p 24.75p 23.95p 24.50p 105580
22/12/2009 23.75p 24.70p 23.75p 24.25p 239081
21/12/2009 23.75p 24.00p 23.75p 23.75p 127948
18/12/2009 23.75p 24.00p 23.44p 23.75p 473553
17/12/2009 23.50p 24.25p 23.50p 23.75p 164739
16/12/2009 23.25p 24.00p 23.20p 23.50p 65137
15/12/2009 23.25p 23.50p 23.13p 23.25p 34643
14/12/2009 22.75p 23.50p 22.75p 23.25p 97388
11/12/2009 22.75p 23.00p 22.50p 22.75p 95000
10/12/2009 21.75p 23.00p 21.75p 22.75p 1514162
09/12/2009 21.50p 22.00p 21.50p 21.75p 194886
08/12/2009 21.75p 22.00p 21.34p 21.50p 96424
07/12/2009 22.50p 22.50p 21.48p 21.75p 273747
04/12/2009 23.75p 23.75p 22.75p 22.75p 28680
03/12/2009 24.25p 24.50p 23.56p 23.75p 214624
02/12/2009 24.25p 24.75p 24.00p 24.25p 2014752
01/12/2009 22.75p 24.75p 22.69p 24.25p 741365
30/11/2009 22.75p 23.00p 22.75p 22.75p 72799
27/11/2009 23.00p 23.18p 22.50p 22.75p 236171
26/11/2009 23.25p 23.50p 23.00p 23.00p 33777
25/11/2009 23.50p 23.60p 23.07p 23.25p 107064
24/11/2009 22.75p 23.95p 22.60p 23.50p 302158
23/11/2009 20.75p 23.50p 20.66p 22.75p 1270662
20/11/2009 20.75p 20.75p 20.66p 20.75p 122437
19/11/2009 20.75p 20.75p 20.50p 20.75p 53268
18/11/2009 20.75p 20.75p 20.50p 20.75p 59751
17/11/2009 20.75p 20.75p 20.57p 20.75p 119188
16/11/2009 20.75p 20.75p 20.53p 20.75p 53117
13/11/2009 20.75p 20.75p 20.55p 20.75p 484464
12/11/2009 20.75p 20.75p 20.50p 20.75p 200462
11/11/2009 22.00p 22.00p 20.50p 20.75p 377162
10/11/2009 22.25p 22.08p 21.25p 22.00p 120285
09/11/2009 21.75p 22.50p 21.55p 22.25p 514773
06/11/2009 20.25p 21.75p 20.30p 21.75p 361147
05/11/2009 19.25p 20.50p 19.39p 20.25p 1134022
04/11/2009 17.75p 17.70p 17.50p 17.75p 107761
03/11/2009 17.75p 17.75p 17.50p 17.75p 34229
02/11/2009 17.75p 17.75p 17.51p 17.75p 51881
30/10/2009 17.75p 17.75p 17.25p 17.75p 124624
29/10/2009 17.75p 17.75p 17.25p 17.75p 113152
28/10/2009 17.75p 17.75p 17.50p 17.75p 25472
27/10/2009 17.50p 17.75p 17.25p 17.75p 337588
26/10/2009 18.00p 17.50p 17.13p 17.50p 113857
23/10/2009 18.25p 18.00p 17.75p 18.00p 158072
22/10/2009 18.25p 18.50p 17.75p 18.25p 110385
21/10/2009 18.50p 18.25p 18.00p 18.25p 63148
20/10/2009 18.50p 18.50p 18.25p 18.50p 109161
19/10/2009 18.25p 18.75p 18.03p 18.50p 100275
16/10/2009 18.50p 18.62p 18.00p 18.25p 29056
15/10/2009 17.75p 18.50p 17.63p 18.50p 41561
14/10/2009 17.25p 17.75p 17.25p 17.75p 388398
13/10/2009 17.25p 17.25p 17.15p 17.25p 263187
12/10/2009 17.00p 17.25p 16.75p 17.25p 493683
09/10/2009 17.00p 17.25p 16.25p 17.00p 136037
08/10/2009 17.25p 17.00p 16.25p 16.75p 538261
07/10/2009 17.75p 17.75p 16.75p 17.25p 295222
06/10/2009 17.75p 17.87p 17.25p 17.75p 107385
05/10/2009 18.00p 17.92p 17.50p 17.75p 88142
02/10/2009 18.25p 18.25p 17.75p 18.25p 36421
01/10/2009 18.00p 18.25p 17.50p 18.25p 69079
30/09/2009 18.25p 18.25p 17.50p 18.25p 63637
29/09/2009 18.25p 18.38p 18.00p 18.25p 91554
28/09/2009 18.25p 18.40p 18.00p 18.25p 146207
25/09/2009 18.25p 18.37p 18.00p 18.25p 96209
24/09/2009 18.75p 18.75p 18.25p 18.25p 70974
23/09/2009 18.75p 18.75p 18.35p 18.75p 14543
22/09/2009 19.00p 18.80p 18.25p 18.75p 173780
21/09/2009 18.75p 19.00p 18.00p 19.00p 383796

*Close Price adjusted for both dividends and splits