Alliance Pharma (APH) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
19/04/2024 36.40p 37.53p 36.05p 36.85p 334743
18/04/2024 36.70p 37.89p 36.00p 36.75p 395689
17/04/2024 36.10p 38.00p 36.10p 36.60p 495755
16/04/2024 37.05p 38.40p 36.00p 36.30p 403725
15/04/2024 37.55p 38.95p 37.05p 37.25p 538017
12/04/2024 38.05p 39.00p 37.36p 37.65p 332121
11/04/2024 36.05p 38.55p 36.05p 37.90p 179195
10/04/2024 37.25p 38.35p 36.05p 37.05p 451279
09/04/2024 37.10p 38.50p 36.62p 36.90p 281179
08/04/2024 36.85p 38.22p 36.05p 37.35p 629968
05/04/2024 38.15p 39.00p 36.55p 37.00p 1323753
05/04/2024 38.15p 39.00p 36.55p 37.00p 1323753
04/04/2024 38.10p 39.95p 37.35p 38.40p 542787
03/04/2024 38.45p 39.35p 37.50p 37.80p 964584
02/04/2024 39.40p 40.00p 38.29p 38.65p 835665
28/03/2024 39.05p 39.95p 38.10p 39.70p 866514
27/03/2024 39.00p 39.70p 38.70p 39.50p 1031239
26/03/2024 38.70p 39.55p 38.56p 39.15p 612232
25/03/2024 38.30p 39.56p 37.05p 39.50p 776903
22/03/2024 38.40p 39.25p 37.05p 39.00p 364126
21/03/2024 38.70p 39.00p 36.70p 38.75p 889224
20/03/2024 37.25p 37.25p 36.95p 37.50p 867745
19/03/2024 37.25p 37.25p 36.45p 36.95p 552085
18/03/2024 36.95p 38.95p 36.03p 36.35p 859558
15/03/2024 37.35p 38.05p 36.00p 36.80p 557971
14/03/2024 38.35p 38.35p 36.15p 36.40p 732709
13/03/2024 37.50p 38.95p 36.45p 36.55p 1074065
12/03/2024 38.75p 40.30p 36.60p 37.40p 1027624
11/03/2024 39.80p 42.00p 38.56p 38.95p 584423
08/03/2024 40.85p 41.65p 39.50p 39.75p 619437
07/03/2024 40.65p 41.35p 39.35p 40.85p 441500
06/03/2024 39.35p 41.60p 39.35p 40.25p 390856
05/03/2024 40.20p 41.25p 39.10p 39.65p 318910
04/03/2024 42.45p 44.00p 40.20p 40.35p 296027
01/03/2024 41.75p 43.20p 40.05p 41.75p 501566
29/02/2024 41.30p 42.01p 40.25p 41.65p 717517
28/02/2024 41.35p 41.95p 40.05p 40.45p 1039438
27/02/2024 42.65p 44.40p 41.70p 42.00p 890198
26/02/2024 43.90p 45.00p 42.20p 42.60p 2906524
23/02/2024 45.00p 45.60p 44.50p 44.75p 461351
22/02/2024 43.20p 46.00p 42.80p 44.80p 1710116
21/02/2024 40.35p 43.10p 40.35p 42.35p 637673
20/02/2024 40.80p 41.95p 39.90p 40.65p 412592
19/02/2024 41.10p 41.54p 40.01p 40.85p 280839
16/02/2024 40.70p 42.00p 39.75p 41.10p 580225
15/02/2024 40.00p 41.00p 38.05p 39.75p 640208
14/02/2024 38.05p 40.75p 38.05p 40.40p 519640
13/02/2024 38.40p 39.95p 38.00p 38.80p 326218
12/02/2024 37.00p 40.00p 37.00p 38.55p 852105
09/02/2024 39.40p 39.82p 38.00p 38.30p 822646
08/02/2024 38.65p 39.65p 37.30p 39.65p 433049
07/02/2024 39.50p 39.72p 37.40p 38.50p 1288964
06/02/2024 39.50p 40.90p 38.05p 39.85p 1352623
05/02/2024 39.50p 40.95p 39.00p 39.00p 641114
02/02/2024 37.75p 39.25p 37.70p 39.15p 1159378
01/02/2024 37.70p 38.45p 37.25p 37.25p 1657645
31/01/2024 39.15p 39.22p 37.15p 37.55p 1292729
30/01/2024 39.50p 40.38p 39.00p 39.00p 1243732
29/01/2024 37.75p 39.40p 37.00p 39.30p 1288776
26/01/2024 38.25p 38.95p 38.20p 38.50p 230777
25/01/2024 38.50p 39.00p 37.80p 38.15p 341973
24/01/2024 38.00p 38.80p 37.65p 38.50p 420643
23/01/2024 37.60p 38.95p 37.00p 38.15p 3940265
22/01/2024 36.70p 37.95p 36.70p 37.60p 1284389
19/01/2024 36.30p 37.85p 36.30p 36.75p 434411
18/01/2024 37.00p 37.35p 36.10p 37.10p 1058127
17/01/2024 38.50p 39.43p 37.15p 37.25p 465643
16/01/2024 40.05p 40.44p 38.55p 39.00p 600753
15/01/2024 39.00p 40.20p 37.55p 39.80p 541326
12/01/2024 39.50p 39.54p 37.75p 39.45p 447047
11/01/2024 37.90p 38.41p 37.15p 37.90p 1066638
10/01/2024 37.50p 39.80p 37.50p 37.75p 630460
09/01/2024 39.25p 39.80p 37.72p 38.90p 825349
08/01/2024 38.30p 39.80p 38.05p 38.70p 1012713
05/01/2024 39.15p 39.80p 38.35p 38.50p 374170
04/01/2024 37.90p 39.05p 37.73p 38.75p 444965
03/01/2024 39.20p 40.90p 35.53p 37.40p 906138
02/01/2024 40.85p 40.85p 38.10p 39.25p 679070
29/12/2023 40.50p 40.80p 38.75p 40.50p 43187
28/12/2023 40.00p 40.90p 38.00p 38.45p 232140
27/12/2023 38.60p 40.80p 38.20p 39.20p 209046
22/12/2023 38.55p 39.70p 38.10p 39.05p 97739
21/12/2023 40.50p 40.65p 38.05p 39.20p 208475
20/12/2023 40.70p 40.70p 39.00p 39.90p 295156
19/12/2023 38.00p 40.25p 38.00p 39.65p 593892
18/12/2023 40.00p 40.75p 38.00p 38.80p 682113
15/12/2023 38.05p 40.45p 38.05p 39.55p 302930
14/12/2023 37.40p 40.82p 37.40p 39.45p 1035719
13/12/2023 38.00p 40.34p 37.25p 37.40p 621447
12/12/2023 39.20p 41.00p 38.55p 39.05p 571087
11/12/2023 38.00p 40.20p 38.00p 39.50p 593841
08/12/2023 38.00p 38.90p 38.00p 38.75p 305470
07/12/2023 38.00p 38.80p 38.00p 38.25p 296398
06/12/2023 38.00p 40.25p 38.00p 38.75p 283715
05/12/2023 39.00p 41.10p 38.30p 38.90p 317562
04/12/2023 38.50p 40.95p 38.50p 40.00p 4281648
01/12/2023 37.25p 40.12p 37.25p 39.45p 425363
30/11/2023 38.95p 39.93p 36.81p 38.75p 615378
29/11/2023 37.85p 38.90p 37.20p 38.15p 988867
28/11/2023 38.00p 38.57p 36.36p 37.40p 401715
27/11/2023 38.00p 39.06p 38.00p 38.70p 339459
24/11/2023 37.80p 38.95p 37.02p 38.75p 399223
23/11/2023 39.20p 39.20p 36.65p 38.00p 1138958
22/11/2023 38.55p 40.45p 37.05p 38.45p 1224217
21/11/2023 38.15p 39.70p 36.50p 38.25p 5448767
20/11/2023 35.00p 38.21p 35.00p 38.00p 1071016
17/11/2023 35.00p 36.70p 35.00p 35.80p 1176945
16/11/2023 37.00p 37.75p 35.05p 35.50p 1494300
15/11/2023 35.00p 37.45p 35.00p 36.50p 1724299
14/11/2023 34.00p 37.26p 34.00p 35.50p 2545037
13/11/2023 34.45p 36.55p 33.75p 34.50p 1580773
10/11/2023 35.50p 36.87p 33.70p 34.50p 4492740
09/11/2023 35.15p 36.60p 35.05p 35.50p 690058
08/11/2023 36.05p 37.65p 35.30p 35.80p 676569
07/11/2023 36.05p 37.85p 34.16p 36.20p 2713033
06/11/2023 38.05p 40.65p 37.30p 37.50p 1693090
03/11/2023 38.75p 40.85p 38.05p 38.15p 3724527
02/11/2023 39.80p 40.89p 38.05p 38.60p 395324
01/11/2023 39.50p 42.20p 38.00p 38.60p 740749
31/10/2023 41.25p 42.37p 39.55p 40.05p 1255731
30/10/2023 39.10p 41.90p 37.05p 40.75p 1862680
27/10/2023 37.65p 39.15p 37.20p 39.10p 10763930
26/10/2023 38.25p 38.83p 35.89p 37.55p 434469
25/10/2023 37.90p 38.95p 36.30p 37.20p 565584
24/10/2023 37.00p 38.80p 37.00p 37.60p 730293
23/10/2023 37.75p 38.95p 36.60p 37.25p 491713
20/10/2023 36.00p 38.93p 36.00p 38.00p 2288669
19/10/2023 38.00p 38.60p 36.60p 37.00p 2525479
18/10/2023 39.00p 40.08p 38.60p 38.80p 428547
17/10/2023 42.45p 42.45p 39.55p 39.85p 727654
16/10/2023 41.65p 42.80p 39.05p 39.60p 465310
13/10/2023 40.05p 43.00p 38.30p 40.35p 1139510
12/10/2023 42.05p 43.00p 40.00p 40.30p 840503
11/10/2023 42.30p 43.40p 40.90p 41.50p 314230
10/10/2023 41.35p 43.45p 40.90p 41.50p 692775
09/10/2023 43.40p 45.05p 40.40p 41.90p 1276949
06/10/2023 43.65p 44.38p 43.00p 43.25p 774685
05/10/2023 46.05p 46.64p 43.40p 43.75p 5411172
04/10/2023 45.30p 47.55p 44.15p 44.95p 1830632
03/10/2023 46.15p 48.20p 44.60p 45.00p 1699534
02/10/2023 48.25p 49.45p 46.00p 46.60p 1699050
29/09/2023 46.00p 48.94p 46.00p 47.30p 955316
28/09/2023 47.50p 47.90p 47.00p 47.00p 2398928
27/09/2023 47.55p 48.10p 46.65p 47.70p 2453937
26/09/2023 47.00p 49.20p 46.90p 48.40p 3792871
25/09/2023 47.60p 49.20p 46.55p 47.30p 2147246
22/09/2023 48.05p 49.45p 46.95p 47.20p 571412
21/09/2023 47.30p 48.50p 45.20p 47.15p 986527
20/09/2023 48.40p 48.50p 46.00p 46.85p 870052
19/09/2023 47.40p 49.10p 46.05p 46.20p 630894
18/09/2023 47.15p 48.32p 46.00p 47.20p 1230094
15/09/2023 48.45p 48.45p 46.15p 46.95p 3797782
14/09/2023 49.95p 50.40p 46.65p 47.10p 1023348
13/09/2023 48.05p 49.65p 46.75p 47.25p 525182
12/09/2023 48.25p 48.28p 47.35p 47.85p 364075
11/09/2023 47.65p 48.00p 46.20p 47.60p 277575
08/09/2023 47.55p 48.69p 46.10p 47.00p 742441
07/09/2023 47.25p 48.70p 46.10p 47.15p 488298
06/09/2023 47.50p 49.82p 46.80p 46.95p 394742
05/09/2023 47.90p 50.00p 47.75p 47.75p 1134893
04/09/2023 50.20p 50.90p 48.00p 48.75p 994106
01/09/2023 47.75p 49.95p 47.75p 49.50p 1197068
31/08/2023 46.80p 49.85p 46.80p 48.00p 17702020
30/08/2023 43.95p 47.90p 43.50p 47.70p 16067765
30/08/2023 43.95p 47.90p 43.50p 47.70p 16067765
29/08/2023 44.25p 45.25p 43.15p 44.50p 939727
25/08/2023 44.00p 44.45p 43.00p 43.30p 5558027
24/08/2023 44.50p 45.55p 44.00p 44.05p 582399
23/08/2023 45.90p 45.90p 43.95p 44.20p 661530
22/08/2023 44.80p 44.85p 44.00p 44.55p 773099
21/08/2023 44.35p 44.65p 44.00p 44.20p 849408
18/08/2023 46.10p 46.10p 43.55p 44.45p 1307021
17/08/2023 47.80p 48.40p 46.15p 46.15p 2809725
16/08/2023 50.10p 50.10p 46.75p 47.65p 998195
15/08/2023 49.00p 50.30p 47.86p 48.25p 609274
14/08/2023 48.20p 49.30p 47.82p 49.00p 672897
11/08/2023 50.80p 50.80p 46.70p 48.40p 2937781
10/08/2023 51.30p 51.60p 49.85p 50.00p 1264013
09/08/2023 50.80p 51.70p 49.45p 50.90p 1790375
08/08/2023 50.00p 50.70p 49.55p 50.50p 1004183
07/08/2023 49.00p 52.20p 49.00p 50.00p 373823
04/08/2023 50.80p 51.90p 49.45p 50.70p 1009320
03/08/2023 50.70p 51.00p 49.18p 50.80p 423666
02/08/2023 50.70p 51.90p 49.85p 50.00p 771792
01/08/2023 50.00p 51.90p 50.00p 50.70p 293034
31/07/2023 51.50p 52.80p 50.70p 51.00p 448214
28/07/2023 50.20p 52.20p 49.32p 51.40p 2847325
27/07/2023 51.00p 52.80p 50.30p 50.30p 661889
26/07/2023 48.05p 51.70p 48.05p 51.00p 728132
25/07/2023 48.55p 50.70p 48.00p 50.10p 812314
24/07/2023 48.85p 49.65p 47.10p 49.45p 633838
21/07/2023 48.80p 49.40p 47.00p 48.00p 1062894
20/07/2023 48.60p 49.75p 47.65p 47.85p 1197915
19/07/2023 47.00p 52.45p 46.50p 48.90p 4699407
18/07/2023 46.05p 50.40p 45.85p 47.25p 5013699
17/07/2023 45.65p 46.35p 44.75p 45.55p 1606405
14/07/2023 48.05p 49.45p 45.45p 45.80p 1580670
13/07/2023 48.50p 49.95p 46.25p 47.65p 835082
12/07/2023 47.40p 50.00p 47.23p 48.85p 478939
11/07/2023 46.90p 48.75p 46.10p 46.85p 599543

*Close Price adjusted for both dividends and splits