Alliance Pharma (APH) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
02/06/2023 61.20p 62.40p 61.00p 61.10p 903763
01/06/2023 61.60p 62.30p 59.40p 62.00p 417457
31/05/2023 61.00p 61.70p 59.10p 61.50p 2201355
30/05/2023 62.90p 62.90p 61.00p 61.60p 798324
26/05/2023 62.20p 62.40p 60.95p 61.50p 516640
25/05/2023 63.40p 65.00p 61.10p 62.30p 3507544
24/05/2023 67.50p 68.00p 66.40p 66.80p 331464
23/05/2023 70.10p 70.10p 67.20p 68.50p 773004
22/05/2023 69.50p 70.90p 67.60p 68.30p 421077
19/05/2023 69.60p 70.70p 69.40p 70.00p 263540
18/05/2023 70.50p 72.10p 68.97p 69.90p 858093
17/05/2023 66.20p 73.04p 66.20p 71.80p 2265222
16/05/2023 70.00p 70.00p 65.68p 68.20p 1121674
15/05/2023 71.00p 71.80p 67.70p 68.50p 1129030
12/05/2023 68.30p 69.90p 65.00p 69.80p 1054757
11/05/2023 68.00p 68.50p 65.20p 66.50p 517866
10/05/2023 67.80p 68.60p 66.90p 67.00p 2568101
09/05/2023 65.20p 68.00p 65.20p 67.70p 6583886
05/05/2023 65.20p 67.10p 65.10p 67.10p 2268633
04/05/2023 66.10p 67.67p 64.86p 66.00p 1349798
03/05/2023 64.70p 67.24p 64.70p 67.00p 389902
02/05/2023 65.00p 66.60p 63.64p 66.60p 2138705
28/04/2023 61.30p 64.50p 60.80p 63.70p 695807
27/04/2023 60.00p 61.60p 59.37p 61.40p 15218605
26/04/2023 62.90p 62.90p 59.10p 59.80p 565685
25/04/2023 60.50p 62.40p 59.80p 60.70p 548782
24/04/2023 64.00p 64.00p 61.80p 62.00p 2536303
21/04/2023 62.00p 64.50p 61.90p 62.30p 4260726
20/04/2023 62.60p 63.70p 61.10p 62.60p 811263
19/04/2023 58.20p 62.00p 57.50p 61.40p 3234582
18/04/2023 60.90p 61.45p 59.20p 59.50p 522762
17/04/2023 60.50p 62.80p 58.50p 60.10p 745584
14/04/2023 62.60p 62.80p 61.00p 61.30p 1307928
13/04/2023 61.50p 64.40p 60.60p 61.10p 1592721
12/04/2023 61.50p 64.50p 61.50p 62.60p 471729
11/04/2023 64.80p 64.80p 62.60p 63.70p 497268
06/04/2023 63.40p 64.50p 61.50p 63.80p 1001330
05/04/2023 61.90p 63.70p 61.90p 62.70p 664373
04/04/2023 67.00p 67.00p 62.90p 63.30p 834962
03/04/2023 69.70p 70.00p 65.00p 65.40p 3912218
31/03/2023 69.40p 69.40p 68.00p 69.00p 2886505
30/03/2023 67.70p 68.90p 67.50p 68.00p 3214797
29/03/2023 65.20p 67.70p 65.20p 67.50p 8599963
28/03/2023 64.60p 66.00p 64.50p 65.30p 3552772
27/03/2023 64.10p 64.90p 63.80p 64.80p 1483795
24/03/2023 63.00p 64.40p 62.00p 64.10p 1034784
23/03/2023 58.60p 63.02p 58.11p 62.00p 5788494
22/03/2023 58.60p 62.00p 56.25p 58.40p 3867911
21/03/2023 58.00p 62.83p 54.00p 58.40p 1445949
20/03/2023 61.00p 62.28p 57.30p 57.60p 1160157
17/03/2023 65.90p 67.90p 61.60p 62.10p 1839743
16/03/2023 67.40p 67.90p 65.40p 66.50p 621375
15/03/2023 67.30p 67.50p 64.90p 65.80p 662273
14/03/2023 66.50p 67.90p 65.14p 65.60p 712392
13/03/2023 68.70p 70.90p 63.10p 66.10p 6729367
10/03/2023 70.10p 71.00p 67.81p 68.90p 4771308
09/03/2023 71.40p 72.60p 70.00p 71.70p 543911
08/03/2023 70.30p 71.70p 69.30p 71.60p 487827
07/03/2023 71.50p 71.90p 70.30p 70.30p 480818
06/03/2023 72.00p 72.00p 68.90p 70.20p 7139048
03/03/2023 70.00p 71.00p 68.71p 70.10p 346268
02/03/2023 68.90p 69.90p 67.90p 69.50p 880472
01/03/2023 68.30p 69.20p 68.00p 69.00p 1721331
28/02/2023 67.90p 68.60p 67.30p 68.00p 6365023
27/02/2023 67.60p 67.90p 67.00p 67.50p 1754005
24/02/2023 69.40p 69.90p 66.70p 67.20p 958638
23/02/2023 65.20p 68.00p 65.00p 67.40p 571833
22/02/2023 65.00p 66.40p 64.50p 66.40p 1188932
21/02/2023 65.50p 65.50p 63.90p 65.10p 568766
20/02/2023 65.00p 65.00p 63.50p 64.20p 383804
17/02/2023 60.50p 64.20p 60.50p 63.60p 3494512
16/02/2023 64.30p 65.00p 60.20p 61.50p 990078
15/02/2023 64.20p 64.90p 62.70p 63.40p 353392
14/02/2023 65.00p 66.90p 63.40p 64.00p 331241
13/02/2023 67.00p 67.00p 63.90p 64.00p 367186
10/02/2023 64.90p 66.20p 64.90p 65.10p 5895408
09/02/2023 65.30p 66.80p 65.07p 65.80p 978187
08/02/2023 65.80p 66.90p 62.50p 66.00p 6472452
07/02/2023 64.20p 66.80p 62.60p 65.20p 398840
06/02/2023 63.60p 65.80p 63.00p 65.30p 749175
03/02/2023 64.00p 65.00p 62.78p 63.30p 630580
02/02/2023 62.50p 64.90p 62.10p 63.30p 1563632
01/02/2023 63.00p 64.90p 62.20p 62.20p 994884
31/01/2023 63.10p 63.95p 61.20p 63.00p 1301569
30/01/2023 62.30p 64.50p 61.80p 63.20p 310822
27/01/2023 63.00p 65.00p 62.00p 62.10p 2424992
26/01/2023 63.00p 63.20p 62.00p 62.60p 1442314
25/01/2023 62.00p 63.70p 61.80p 62.20p 916796
24/01/2023 62.50p 63.18p 60.80p 62.50p 1101120
23/01/2023 64.10p 64.40p 60.80p 62.20p 861279
20/01/2023 64.20p 64.20p 60.90p 62.70p 590096
19/01/2023 64.80p 64.80p 61.60p 62.20p 1298208
18/01/2023 60.30p 64.60p 59.80p 63.00p 3285546
17/01/2023 60.00p 61.73p 59.70p 61.20p 999695
16/01/2023 63.60p 64.40p 60.00p 60.70p 1472810
13/01/2023 62.00p 64.40p 61.46p 64.00p 2869527
12/01/2023 59.00p 61.50p 58.97p 61.20p 1552818
11/01/2023 59.00p 60.50p 58.70p 59.20p 1657210
10/01/2023 59.90p 60.35p 58.94p 59.00p 11268099
09/01/2023 60.00p 60.30p 58.97p 59.30p 1633632
06/01/2023 59.00p 59.62p 57.20p 59.40p 8925689
05/01/2023 57.00p 58.40p 55.20p 58.30p 4679305
04/01/2023 55.00p 56.18p 54.00p 56.10p 1271523
03/01/2023 54.00p 55.00p 53.00p 54.50p 684583
30/12/2022 54.30p 54.40p 53.00p 53.00p 730062
29/12/2022 54.80p 55.10p 53.00p 53.00p 643684
28/12/2022 55.00p 55.00p 53.00p 54.30p 640072
23/12/2022 53.50p 55.30p 53.00p 54.10p 483831
22/12/2022 53.70p 55.11p 52.16p 53.40p 1225263
21/12/2022 53.90p 53.90p 51.10p 53.00p 1647411
20/12/2022 49.75p 52.90p 49.50p 52.40p 7946215
19/12/2022 49.00p 50.83p 49.00p 50.10p 1303209
16/12/2022 48.50p 50.05p 44.20p 50.00p 14452143
15/12/2022 49.95p 50.40p 48.00p 48.85p 1827708
14/12/2022 48.00p 50.40p 46.05p 49.25p 2246048
13/12/2022 46.00p 48.40p 45.00p 47.75p 1169384
12/12/2022 42.10p 47.90p 42.10p 46.70p 56829656
09/12/2022 42.30p 44.65p 42.30p 43.00p 1212514
08/12/2022 43.80p 44.90p 42.86p 44.00p 4985117
07/12/2022 45.10p 45.95p 43.05p 44.00p 2904617
06/12/2022 46.95p 47.95p 44.33p 44.75p 19040180
05/12/2022 46.50p 48.30p 45.50p 45.80p 1203387
02/12/2022 48.70p 48.95p 46.50p 46.55p 864057
01/12/2022 48.70p 49.80p 46.30p 47.10p 31146048
30/11/2022 47.95p 48.90p 46.05p 48.00p 14625266
29/11/2022 47.60p 48.69p 45.30p 47.25p 4570938
28/11/2022 44.00p 47.45p 43.96p 47.15p 18707608
25/11/2022 42.00p 44.35p 40.05p 43.50p 10629384
24/11/2022 35.30p 42.95p 34.14p 41.50p 17379394
23/11/2022 50.50p 52.90p 35.30p 35.30p 19203928
22/11/2022 61.60p 61.70p 60.00p 60.90p 336466
21/11/2022 59.10p 61.90p 58.10p 60.00p 205916
18/11/2022 57.70p 60.66p 57.16p 59.80p 915431
17/11/2022 57.70p 59.90p 57.20p 58.40p 1821591
16/11/2022 58.30p 59.90p 57.10p 58.00p 718890
15/11/2022 58.90p 59.90p 57.60p 59.00p 288965
14/11/2022 58.60p 59.90p 57.60p 59.10p 162606
11/11/2022 58.70p 59.50p 57.75p 59.50p 647022
10/11/2022 57.20p 59.50p 56.20p 58.50p 839005
09/11/2022 58.20p 58.20p 56.30p 57.10p 575504
08/11/2022 58.10p 58.95p 56.43p 57.90p 699221
07/11/2022 57.00p 58.30p 55.30p 58.00p 865228
04/11/2022 57.10p 59.90p 55.30p 55.60p 952559
03/11/2022 59.30p 62.90p 56.20p 56.70p 1156148
02/11/2022 63.00p 63.00p 59.10p 59.10p 1658783
01/11/2022 62.20p 63.00p 60.70p 61.50p 1085098
31/10/2022 62.60p 64.90p 60.70p 62.20p 977771
28/10/2022 62.50p 64.90p 61.40p 62.40p 393873
27/10/2022 64.60p 65.00p 61.90p 62.60p 948356
26/10/2022 62.80p 65.00p 62.00p 63.80p 2733413
25/10/2022 62.00p 62.90p 59.90p 62.50p 447826
24/10/2022 63.00p 63.00p 60.60p 62.30p 654869
21/10/2022 60.10p 62.30p 59.60p 61.20p 1259358
20/10/2022 59.90p 61.90p 58.70p 60.10p 1170741
19/10/2022 60.60p 61.90p 58.70p 59.00p 1109693
18/10/2022 58.40p 60.68p 58.40p 59.80p 780589
17/10/2022 58.40p 60.50p 56.20p 60.00p 2659061
14/10/2022 55.00p 57.67p 54.70p 56.60p 1225565
13/10/2022 54.00p 54.50p 52.60p 54.50p 702476
12/10/2022 53.00p 54.50p 53.00p 53.70p 415193
11/10/2022 56.00p 56.00p 52.95p 53.80p 521254
10/10/2022 56.40p 57.68p 54.50p 54.60p 692237
07/10/2022 58.00p 58.00p 55.80p 55.90p 294612
06/10/2022 56.40p 57.50p 55.40p 57.00p 1296533
05/10/2022 56.00p 58.70p 55.10p 55.90p 896921
04/10/2022 57.30p 58.90p 56.72p 56.90p 871213
03/10/2022 56.10p 58.20p 55.00p 57.30p 3679973
30/09/2022 58.20p 58.20p 55.39p 55.50p 822772
29/09/2022 59.50p 59.50p 55.30p 55.70p 2240287
28/09/2022 55.60p 59.40p 55.10p 58.20p 7598693
27/09/2022 61.80p 61.80p 56.00p 56.70p 3699937
26/09/2022 60.20p 61.30p 58.40p 59.10p 802750
23/09/2022 65.10p 68.00p 60.70p 60.90p 3196221
22/09/2022 67.50p 69.90p 64.90p 65.30p 603019
21/09/2022 67.00p 71.80p 66.10p 68.10p 754073
20/09/2022 74.00p 79.70p 67.30p 67.30p 4301419
19/09/2022 74.10p 77.90p 73.60p 74.20p 602208
16/09/2022 74.10p 77.90p 73.60p 74.20p 602208
15/09/2022 76.10p 79.90p 74.50p 75.10p 689567
14/09/2022 77.80p 79.90p 74.90p 76.90p 663410
13/09/2022 81.00p 81.00p 75.60p 78.30p 687830
12/09/2022 75.00p 80.60p 75.00p 78.70p 562802
09/09/2022 76.70p 78.10p 75.22p 77.00p 9648902
08/09/2022 77.70p 79.33p 75.60p 77.00p 1262371
07/09/2022 81.80p 81.80p 76.10p 76.80p 882170
06/09/2022 76.80p 82.40p 76.80p 77.90p 647070
05/09/2022 81.00p 81.50p 78.10p 80.00p 934279
02/09/2022 88.00p 93.69p 78.50p 81.00p 2388541
01/09/2022 95.00p 96.27p 92.20p 93.50p 1251407
31/08/2022 98.00p 98.00p 93.50p 94.80p 713958
30/08/2022 93.90p 97.90p 91.10p 94.50p 1105314
29/08/2022 95.20p 97.90p 93.70p 95.00p 622776
26/08/2022 95.20p 97.90p 93.70p 95.00p 622776
25/08/2022 97.70p 98.00p 94.50p 95.00p 1561038
24/08/2022 94.40p 97.90p 93.50p 94.90p 838476
23/08/2022 95.90p 95.90p 91.10p 94.50p 230384
22/08/2022 94.30p 96.75p 93.30p 95.20p 282893
19/08/2022 96.20p 97.70p 93.13p 96.40p 844051
18/08/2022 93.50p 95.40p 93.50p 95.30p 1087316
17/08/2022 93.30p 96.58p 91.40p 94.80p 1608529

*Close Price adjusted for both dividends and splits