Alliance Pharma (APH) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
29/09/2021 102.80p 105.85p 102.00p 104.20p 869605
28/09/2021 105.40p 105.40p 102.20p 102.80p 798673
27/09/2021 104.20p 107.80p 104.20p 105.00p 951337
24/09/2021 103.40p 107.00p 102.45p 107.00p 2046672
23/09/2021 102.20p 106.40p 102.20p 103.60p 2075830
22/09/2021 104.80p 106.20p 104.40p 105.00p 1408159
21/09/2021 103.60p 105.78p 101.00p 104.60p 4637086
20/09/2021 105.00p 106.60p 101.00p 101.00p 553432
17/09/2021 106.60p 106.79p 105.00p 105.00p 318993
16/09/2021 107.00p 107.00p 105.20p 105.60p 639390
15/09/2021 105.80p 107.20p 105.20p 107.00p 216098
14/09/2021 106.80p 107.20p 105.82p 107.00p 486268
13/09/2021 108.40p 109.00p 106.20p 107.00p 965094
10/09/2021 109.20p 109.20p 107.40p 107.60p 381729
09/09/2021 107.80p 109.00p 107.20p 109.00p 725692
08/09/2021 109.00p 110.00p 108.80p 108.80p 835141
07/09/2021 110.00p 123.00p 109.40p 110.00p 2910388
06/09/2021 109.20p 110.00p 107.80p 110.00p 1085224
03/09/2021 109.20p 109.20p 106.20p 108.20p 787197
02/09/2021 107.20p 109.40p 107.20p 108.20p 960833
01/09/2021 110.00p 110.00p 107.22p 108.00p 789052
31/08/2021 107.40p 109.71p 106.20p 108.00p 671255
30/08/2021 109.00p 109.00p 107.00p 107.60p 208460
27/08/2021 109.00p 109.00p 107.00p 107.60p 208460
26/08/2021 105.00p 108.20p 105.00p 108.20p 512062
25/08/2021 105.40p 107.01p 105.01p 106.00p 336091
24/08/2021 107.00p 108.57p 105.22p 105.40p 359635
23/08/2021 108.20p 108.98p 107.00p 108.40p 215504
20/08/2021 108.40p 108.60p 106.80p 107.20p 391546
19/08/2021 108.00p 108.60p 107.00p 108.00p 247922
18/08/2021 108.00p 108.60p 106.43p 108.40p 461782
17/08/2021 108.00p 108.40p 106.60p 108.00p 614295
16/08/2021 106.80p 109.82p 106.12p 107.80p 574680
13/08/2021 107.60p 109.00p 105.72p 107.20p 578230
12/08/2021 105.40p 109.00p 103.40p 109.00p 752903
11/08/2021 105.60p 106.20p 104.57p 105.40p 343760
10/08/2021 105.40p 106.00p 104.38p 106.00p 246544
09/08/2021 105.20p 107.40p 104.00p 105.80p 553917
06/08/2021 106.60p 107.00p 104.80p 104.80p 429833
05/08/2021 106.20p 107.00p 105.40p 106.60p 691668
04/08/2021 105.00p 106.94p 104.92p 106.60p 508477
03/08/2021 104.20p 106.00p 102.60p 105.60p 249428
02/08/2021 104.80p 105.60p 103.26p 104.20p 1117411
30/07/2021 103.00p 104.00p 102.37p 104.00p 1515099
29/07/2021 103.20p 104.52p 102.60p 103.80p 450636
28/07/2021 104.60p 105.20p 103.00p 103.80p 578559
27/07/2021 101.80p 104.40p 100.20p 104.00p 512556
26/07/2021 102.80p 103.00p 99.52p 102.00p 485533
23/07/2021 98.60p 100.80p 97.37p 100.00p 1545798
22/07/2021 98.90p 99.76p 97.80p 98.70p 383047
21/07/2021 100.20p 101.40p 98.10p 99.20p 548532
20/07/2021 100.00p 101.94p 97.30p 98.10p 2177091
19/07/2021 100.20p 101.00p 99.00p 99.40p 451513
16/07/2021 99.10p 101.00p 99.00p 101.00p 341569
15/07/2021 100.00p 103.00p 99.40p 100.00p 566668
14/07/2021 99.00p 102.08p 99.00p 101.20p 971504
13/07/2021 101.80p 102.60p 99.20p 100.60p 481068
12/07/2021 101.80p 104.20p 101.50p 102.60p 1779790
09/07/2021 103.00p 103.00p 100.00p 102.20p 387826
08/07/2021 100.80p 103.00p 100.22p 101.20p 4416871
07/07/2021 100.00p 102.40p 100.00p 101.20p 490333
06/07/2021 101.00p 101.60p 100.61p 101.60p 340360
05/07/2021 100.80p 103.80p 100.40p 101.20p 695556
02/07/2021 103.00p 104.80p 101.00p 102.20p 304622
01/07/2021 98.20p 103.20p 98.20p 102.20p 715190
30/06/2021 100.40p 101.54p 97.20p 99.20p 1639860
29/06/2021 98.40p 101.00p 98.40p 99.50p 569180
28/06/2021 100.00p 101.00p 98.10p 99.80p 224287
25/06/2021 100.00p 100.60p 98.50p 99.60p 306751
24/06/2021 99.00p 100.38p 98.50p 98.50p 3581222
23/06/2021 97.30p 99.40p 97.30p 99.40p 1156825
22/06/2021 97.60p 98.40p 97.50p 98.20p 480978
21/06/2021 97.60p 98.70p 96.50p 98.00p 584718
18/06/2021 98.70p 99.80p 96.63p 97.70p 852668
17/06/2021 98.00p 99.90p 98.00p 98.90p 323279
16/06/2021 99.00p 100.00p 98.80p 99.00p 4414877
15/06/2021 99.00p 100.40p 98.70p 99.20p 259902
14/06/2021 98.60p 99.50p 98.48p 99.00p 438794
11/06/2021 98.50p 98.90p 97.10p 98.60p 554055
10/06/2021 99.40p 99.49p 97.40p 98.20p 480555
09/06/2021 99.90p 104.00p 93.00p 99.40p 2649486
08/06/2021 100.80p 103.20p 99.40p 99.60p 754009
07/06/2021 105.00p 105.00p 100.60p 100.80p 793715
04/06/2021 102.00p 103.20p 101.20p 103.00p 3823732
03/06/2021 100.00p 102.20p 98.60p 102.20p 3585230
02/06/2021 100.00p 100.00p 98.10p 99.20p 382434
01/06/2021 98.80p 100.00p 98.20p 98.40p 799775
31/05/2021 99.00p 100.00p 97.30p 98.80p 1003915
28/05/2021 99.00p 100.00p 97.30p 98.80p 1003915
27/05/2021 98.00p 100.00p 97.57p 100.00p 1463047
26/05/2021 97.20p 99.10p 96.00p 98.10p 1029109
25/05/2021 96.00p 97.80p 95.81p 96.60p 1569948
24/05/2021 96.00p 97.20p 95.69p 96.00p 1343291
21/05/2021 96.00p 96.30p 95.20p 96.00p 1985003
20/05/2021 95.90p 97.00p 95.20p 96.00p 650579
19/05/2021 95.00p 96.20p 94.60p 95.80p 964474
18/05/2021 94.90p 95.11p 93.60p 95.00p 606852
17/05/2021 93.00p 95.10p 92.10p 94.90p 1300754
14/05/2021 93.80p 95.00p 92.30p 93.40p 390603
13/05/2021 95.00p 95.00p 92.00p 93.00p 580905
12/05/2021 95.00p 95.63p 92.16p 93.00p 789792
11/05/2021 96.60p 96.60p 93.60p 94.00p 765871
10/05/2021 97.00p 98.00p 96.10p 96.30p 706021
07/05/2021 95.00p 96.30p 95.00p 96.30p 674420
06/05/2021 95.90p 96.20p 95.10p 96.00p 579302
05/05/2021 95.00p 96.20p 95.00p 95.90p 529866
04/05/2021 98.30p 98.30p 95.20p 95.60p 582791
30/04/2021 95.70p 96.30p 94.58p 96.00p 1219421
29/04/2021 94.80p 96.00p 94.30p 95.50p 785675
28/04/2021 95.00p 96.00p 93.70p 95.70p 2244942
27/04/2021 95.50p 95.50p 93.00p 94.30p 995192
26/04/2021 94.00p 96.40p 94.00p 95.50p 1236138
23/04/2021 95.40p 96.00p 95.00p 95.50p 834841
22/04/2021 95.80p 95.80p 94.00p 95.50p 651699
21/04/2021 95.60p 96.00p 94.40p 95.50p 1352683
20/04/2021 95.90p 96.00p 95.00p 95.50p 3504148
19/04/2021 96.00p 96.00p 94.40p 96.00p 1704288
16/04/2021 94.10p 95.61p 93.40p 94.20p 411768
15/04/2021 95.80p 95.80p 92.00p 93.50p 859703
14/04/2021 93.90p 94.80p 91.40p 92.80p 502528
13/04/2021 92.50p 94.40p 92.00p 92.60p 1190168
12/04/2021 94.70p 95.60p 92.50p 93.40p 563415
09/04/2021 94.40p 95.80p 94.40p 94.50p 10192511
08/04/2021 95.00p 95.00p 94.31p 95.00p 851474
07/04/2021 95.50p 95.60p 94.10p 95.00p 516410
06/04/2021 95.30p 95.80p 93.40p 94.90p 1013996
02/04/2021 94.60p 95.50p 92.50p 94.50p 2806292
01/04/2021 94.60p 95.50p 92.50p 94.50p 2806292
31/03/2021 94.80p 94.90p 92.30p 94.00p 753612
30/03/2021 94.00p 94.00p 91.53p 92.60p 1199321
29/03/2021 91.00p 94.40p 90.90p 94.10p 1615333
26/03/2021 88.90p 91.00p 86.10p 91.00p 4244543
25/03/2021 87.00p 88.80p 87.00p 88.50p 2830597
24/03/2021 88.00p 88.00p 87.00p 87.80p 584256
23/03/2021 85.50p 88.90p 85.50p 87.80p 2453155
22/03/2021 84.50p 86.20p 83.48p 84.90p 511083
19/03/2021 84.20p 86.70p 84.20p 84.60p 743797
18/03/2021 85.10p 86.70p 83.10p 86.50p 2729768
17/03/2021 82.90p 85.80p 82.90p 85.00p 4208049
16/03/2021 83.90p 85.00p 81.82p 84.70p 1577274
15/03/2021 82.20p 84.89p 82.00p 84.00p 1124952
12/03/2021 82.10p 82.50p 81.50p 82.00p 868461
11/03/2021 82.50p 82.50p 81.70p 82.10p 656622
10/03/2021 82.50p 83.00p 81.78p 82.50p 1603881
09/03/2021 83.90p 85.00p 82.50p 82.50p 758167
08/03/2021 84.10p 85.90p 83.30p 83.90p 863010
05/03/2021 84.00p 85.00p 83.20p 85.00p 1408152
04/03/2021 84.90p 85.00p 83.10p 84.00p 397314
03/03/2021 85.00p 87.30p 83.90p 84.00p 2095381
02/03/2021 86.00p 86.90p 84.50p 85.00p 925915
01/03/2021 85.70p 87.10p 84.50p 85.40p 448498
26/02/2021 84.70p 86.00p 84.00p 85.70p 545815
25/02/2021 86.10p 87.60p 84.20p 86.00p 825097
24/02/2021 84.10p 85.90p 84.00p 84.00p 928513
23/02/2021 86.00p 86.00p 83.50p 84.50p 3832167
22/02/2021 84.00p 85.53p 83.50p 84.00p 853089
19/02/2021 85.00p 86.10p 84.00p 84.00p 285504
18/02/2021 86.00p 86.50p 84.50p 84.50p 286284
17/02/2021 86.30p 87.84p 84.10p 85.90p 258591
16/02/2021 87.20p 87.50p 86.60p 87.00p 191205
15/02/2021 89.00p 89.00p 86.30p 87.20p 220657
12/02/2021 86.20p 88.20p 86.00p 87.20p 335964
11/02/2021 87.30p 88.57p 84.00p 87.00p 811072
10/02/2021 87.00p 88.40p 86.00p 86.40p 207180
09/02/2021 87.00p 87.40p 86.50p 87.00p 563996
08/02/2021 86.00p 88.80p 85.80p 86.40p 94784
05/02/2021 86.80p 88.00p 84.30p 88.00p 341810
04/02/2021 86.60p 87.00p 84.10p 87.00p 729945
03/02/2021 85.80p 86.10p 84.40p 84.80p 2022254
02/02/2021 87.60p 87.60p 85.30p 85.40p 206868
01/02/2021 86.50p 87.70p 84.10p 86.00p 361276
29/01/2021 87.80p 87.80p 85.60p 86.60p 379111
28/01/2021 88.00p 88.00p 84.10p 87.00p 1271024
27/01/2021 87.80p 88.80p 86.00p 88.00p 588776
26/01/2021 89.00p 89.20p 86.00p 88.00p 583475
25/01/2021 88.80p 88.80p 86.50p 88.00p 1168392
22/01/2021 87.80p 88.90p 86.30p 87.20p 362161
21/01/2021 89.90p 89.90p 86.80p 86.80p 611325
20/01/2021 87.50p 90.90p 87.10p 88.00p 1619361
19/01/2021 86.80p 87.70p 86.00p 87.20p 2316696
18/01/2021 86.00p 87.90p 86.00p 86.60p 392584
15/01/2021 87.50p 87.70p 86.00p 86.30p 448689
14/01/2021 87.90p 87.90p 86.00p 86.30p 192748
13/01/2021 86.10p 89.00p 86.08p 87.40p 352648
12/01/2021 88.80p 89.00p 84.00p 84.00p 364570
11/01/2021 89.00p 89.00p 86.30p 87.00p 484430
08/01/2021 88.90p 88.90p 86.50p 87.70p 435776
07/01/2021 88.00p 90.00p 86.78p 87.50p 704780
06/01/2021 90.00p 91.00p 87.20p 87.20p 421295
05/01/2021 88.00p 89.89p 87.10p 89.10p 547670
04/01/2021 90.00p 90.90p 86.25p 88.10p 686982
31/12/2020 87.50p 88.80p 87.50p 87.60p 58468
30/12/2020 87.10p 88.30p 86.10p 87.50p 568454
29/12/2020 81.00p 87.90p 78.93p 87.20p 873154
24/12/2020 80.00p 81.00p 78.46p 78.90p 2082632
23/12/2020 78.00p 79.77p 76.28p 79.00p 596745
22/12/2020 77.00p 78.70p 76.00p 78.00p 826206
21/12/2020 78.70p 80.90p 76.09p 78.80p 557698
18/12/2020 78.90p 79.00p 76.40p 78.30p 604980
17/12/2020 78.00p 79.00p 75.45p 77.50p 381248

*Close Price adjusted for both dividends and splits