Alliance Pharma (APH) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits