Alliance Pharma (APH) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
07/11/2018 71.60p 72.60p 68.80p 69.00p 323165
06/11/2018 69.00p 73.14p 69.00p 71.60p 2542373
05/11/2018 69.40p 69.80p 67.16p 69.00p 341409
02/11/2018 67.00p 69.13p 66.58p 68.00p 2634568
01/11/2018 68.80p 68.80p 66.40p 67.60p 808444
31/10/2018 66.00p 69.07p 65.40p 66.80p 867059
30/10/2018 68.00p 68.00p 65.00p 67.40p 667028
29/10/2018 66.80p 67.60p 65.29p 67.40p 545620
26/10/2018 65.40p 67.80p 64.60p 66.40p 751865
25/10/2018 65.00p 68.00p 64.00p 68.00p 1047287
24/10/2018 66.00p 67.60p 64.40p 66.20p 733960
23/10/2018 64.60p 65.69p 64.06p 64.60p 977872
22/10/2018 67.00p 67.40p 64.60p 65.60p 392742
19/10/2018 64.20p 67.00p 64.02p 65.60p 1443296
18/10/2018 66.00p 66.24p 62.19p 64.40p 1581072
17/10/2018 66.40p 69.40p 66.00p 66.00p 1910435
16/10/2018 66.00p 68.36p 66.00p 67.00p 1005904
15/10/2018 68.80p 69.80p 66.33p 67.00p 1643238
12/10/2018 63.40p 68.02p 63.40p 66.00p 1721030
11/10/2018 66.60p 66.60p 63.20p 63.40p 2804158
10/10/2018 68.00p 69.20p 65.60p 67.00p 1837642
09/10/2018 69.00p 69.66p 66.15p 68.00p 2762462
08/10/2018 73.00p 73.95p 68.60p 69.00p 2057265
05/10/2018 74.20p 74.60p 72.60p 73.00p 1225588
04/10/2018 72.40p 75.40p 72.40p 72.80p 1420023
03/10/2018 71.20p 75.20p 71.20p 74.00p 2410248
02/10/2018 69.00p 73.40p 68.76p 71.20p 2344519
01/10/2018 68.00p 69.09p 66.00p 67.60p 2152336
28/09/2018 67.00p 68.20p 65.32p 66.00p 2122317
27/09/2018 69.40p 70.35p 66.46p 67.00p 3133114
26/09/2018 68.80p 71.60p 68.80p 69.00p 3123730
25/09/2018 71.40p 73.20p 68.04p 69.00p 2409054
24/09/2018 74.00p 75.60p 71.40p 71.40p 1163953
21/09/2018 74.00p 76.80p 74.00p 74.20p 2198181
20/09/2018 81.00p 83.05p 71.40p 75.00p 5472568
19/09/2018 91.20p 91.92p 80.03p 81.60p 2474854
18/09/2018 93.00p 93.00p 88.20p 91.00p 1418521
17/09/2018 93.60p 93.60p 88.09p 92.00p 647765
14/09/2018 90.20p 93.00p 90.20p 93.00p 718168
13/09/2018 93.00p 93.00p 90.60p 93.00p 2233377
12/09/2018 92.40p 94.60p 91.80p 94.60p 627766
11/09/2018 92.00p 93.80p 91.00p 91.60p 278216
10/09/2018 94.60p 94.60p 90.20p 92.20p 1636034
07/09/2018 90.80p 95.00p 90.80p 92.80p 668594
06/09/2018 87.00p 94.00p 87.00p 93.20p 412603
05/09/2018 93.00p 94.52p 87.84p 90.40p 944338
04/09/2018 94.20p 95.00p 91.00p 92.00p 336129
03/09/2018 93.20p 94.93p 92.00p 92.20p 195375
31/08/2018 95.00p 95.00p 93.60p 95.00p 1592493
30/08/2018 94.80p 95.60p 93.60p 95.00p 1661416
29/08/2018 94.00p 96.00p 93.23p 95.00p 1099435
28/08/2018 95.00p 95.00p 92.40p 94.00p 268650
24/08/2018 94.80p 94.80p 93.20p 94.60p 160398
23/08/2018 94.60p 94.80p 91.75p 93.40p 363594
22/08/2018 93.80p 94.80p 91.80p 91.80p 521276
21/08/2018 91.20p 94.80p 91.20p 94.80p 418288
20/08/2018 93.00p 95.25p 91.96p 94.20p 908544
17/08/2018 95.00p 95.00p 93.20p 93.80p 323391
16/08/2018 95.00p 95.00p 93.35p 93.40p 396629
15/08/2018 94.80p 95.34p 93.80p 94.00p 888820
14/08/2018 95.40p 96.00p 94.00p 94.80p 444728
13/08/2018 92.80p 95.40p 92.80p 94.00p 256911
10/08/2018 93.60p 95.60p 93.60p 95.60p 275305
09/08/2018 95.20p 95.40p 93.60p 93.80p 455015
08/08/2018 95.60p 95.80p 93.40p 95.20p 471440
07/08/2018 95.00p 95.60p 93.20p 95.00p 727900
06/08/2018 94.00p 94.00p 93.00p 94.00p 408300
03/08/2018 94.00p 94.00p 93.00p 94.00p 268501
02/08/2018 92.00p 94.60p 92.00p 94.00p 605083
01/08/2018 93.20p 95.00p 93.00p 94.80p 599725
31/07/2018 93.80p 93.80p 91.61p 93.20p 380075
30/07/2018 91.00p 94.00p 91.00p 91.20p 454567
27/07/2018 92.20p 94.04p 91.60p 92.00p 571341
26/07/2018 92.20p 93.40p 91.00p 93.20p 940714
25/07/2018 91.40p 93.90p 79.62p 92.40p 4686135
24/07/2018 96.00p 96.00p 92.00p 94.00p 533737
23/07/2018 96.80p 96.87p 94.04p 94.60p 426090
20/07/2018 97.40p 97.40p 94.00p 95.80p 484399
19/07/2018 96.40p 98.00p 95.20p 95.40p 498013
18/07/2018 97.80p 98.80p 97.00p 97.00p 1038323
17/07/2018 96.60p 97.40p 95.20p 97.00p 642273
16/07/2018 98.00p 98.02p 96.34p 97.40p 846216
13/07/2018 97.00p 98.60p 95.87p 98.60p 1292504
12/07/2018 97.00p 97.00p 95.20p 96.60p 591642
11/07/2018 98.20p 98.32p 96.00p 97.00p 844501
10/07/2018 98.20p 98.80p 97.00p 98.60p 571712
09/07/2018 99.80p 99.80p 97.60p 97.60p 1429155
06/07/2018 98.00p 102.00p 98.00p 99.80p 1620856
05/07/2018 97.40p 98.00p 96.20p 98.00p 490854
04/07/2018 97.40p 97.80p 94.00p 97.40p 965797
03/07/2018 96.00p 97.40p 94.40p 97.40p 631488
02/07/2018 96.40p 97.40p 94.60p 95.60p 905244
29/06/2018 98.00p 98.00p 94.80p 97.80p 806935
28/06/2018 97.00p 97.80p 94.60p 97.80p 884708
27/06/2018 92.20p 97.80p 92.20p 97.20p 1346021
26/06/2018 94.00p 96.98p 93.00p 93.00p 1370472
25/06/2018 95.00p 97.20p 94.80p 94.80p 802874
22/06/2018 99.60p 99.60p 96.60p 97.60p 2106679
21/06/2018 96.60p 98.00p 95.60p 97.60p 1948927
20/06/2018 96.20p 98.36p 94.97p 95.80p 19214434
19/06/2018 98.00p 102.50p 94.00p 97.80p 3617006
18/06/2018 101.00p 102.00p 99.00p 99.00p 1001227
15/06/2018 97.00p 102.50p 97.00p 101.00p 1414107
14/06/2018 99.00p 101.50p 98.00p 101.50p 1535795
13/06/2018 101.50p 101.50p 99.00p 99.40p 1428390
12/06/2018 95.80p 102.00p 93.49p 102.00p 3725029
11/06/2018 95.00p 97.60p 93.90p 97.60p 2979622
08/06/2018 94.60p 95.60p 94.40p 95.00p 2195155
07/06/2018 92.00p 96.03p 92.00p 94.80p 5601651
06/06/2018 88.40p 90.00p 88.40p 90.00p 2184755
05/06/2018 89.00p 90.00p 87.98p 89.00p 502065
04/06/2018 88.00p 90.00p 87.50p 90.00p 1262990
01/06/2018 87.00p 88.00p 84.57p 88.00p 1950483
31/05/2018 87.20p 89.30p 84.20p 84.20p 8673965
30/05/2018 90.00p 90.00p 87.20p 89.60p 2411483
29/05/2018 88.00p 89.96p 87.28p 89.00p 1492360
25/05/2018 89.80p 90.00p 88.00p 89.60p 1171157
24/05/2018 90.00p 90.00p 89.40p 89.80p 3681013
23/05/2018 90.00p 90.00p 88.60p 89.20p 2214424
22/05/2018 90.40p 91.77p 88.20p 90.00p 2810783
21/05/2018 87.00p 92.40p 85.00p 90.20p 3277887
18/05/2018 85.80p 87.00p 84.50p 86.00p 2548606
17/05/2018 85.00p 86.00p 83.15p 86.00p 2567463
16/05/2018 82.00p 85.00p 81.24p 84.40p 3469270
15/05/2018 80.80p 82.80p 79.68p 81.60p 6836157
14/05/2018 80.60p 81.00p 79.20p 80.60p 972056
11/05/2018 80.00p 80.80p 79.40p 80.20p 409446
10/05/2018 80.80p 80.80p 79.15p 80.00p 790088
09/05/2018 80.80p 80.80p 79.72p 80.60p 942139
08/05/2018 80.80p 80.80p 80.40p 80.80p 1268894
04/05/2018 81.00p 81.00p 80.40p 80.80p 751159
03/05/2018 81.40p 81.40p 78.20p 81.00p 1554545
02/05/2018 81.00p 81.20p 78.00p 81.00p 1391762
01/05/2018 81.00p 81.40p 79.00p 81.00p 547952
30/04/2018 82.80p 82.80p 80.40p 81.00p 730668
27/04/2018 81.00p 83.00p 79.91p 82.40p 2815055
26/04/2018 80.00p 80.40p 78.40p 79.80p 1470368
25/04/2018 79.00p 79.00p 77.00p 78.00p 1579667
24/04/2018 78.20p 79.37p 77.40p 78.20p 653895
23/04/2018 77.60p 79.00p 76.65p 78.40p 582701
20/04/2018 75.80p 78.00p 75.80p 77.60p 853081
19/04/2018 76.60p 77.00p 75.55p 76.80p 1193154
18/04/2018 76.60p 77.00p 75.00p 76.60p 1116157
17/04/2018 76.60p 76.60p 75.20p 76.60p 723406
16/04/2018 76.60p 76.60p 76.00p 76.60p 851740
13/04/2018 76.60p 76.60p 75.93p 76.00p 532940
12/04/2018 76.20p 76.50p 75.20p 76.20p 426326
11/04/2018 76.60p 76.60p 75.55p 76.20p 513507
10/04/2018 77.80p 78.40p 75.80p 76.60p 966543
09/04/2018 75.00p 77.00p 74.26p 76.00p 822021
06/04/2018 72.00p 74.60p 71.80p 73.80p 1881519
05/04/2018 73.00p 73.40p 71.00p 72.20p 747669
04/04/2018 70.80p 71.00p 69.51p 71.00p 988921
03/04/2018 69.00p 70.60p 68.00p 68.40p 1291566
29/03/2018 68.80p 69.40p 67.40p 68.40p 261532
28/03/2018 70.80p 70.80p 67.00p 68.20p 629282
27/03/2018 68.20p 71.00p 67.73p 68.40p 485787
26/03/2018 67.60p 68.00p 66.20p 66.60p 246391
23/03/2018 67.20p 68.40p 65.00p 67.40p 445363
22/03/2018 68.20p 69.97p 67.00p 67.80p 423875
21/03/2018 68.80p 70.00p 67.16p 68.40p 585490
20/03/2018 67.80p 69.20p 66.14p 67.40p 245698
19/03/2018 69.00p 69.00p 66.39p 68.60p 202376
16/03/2018 68.60p 69.00p 66.50p 67.60p 260661
15/03/2018 67.80p 68.60p 66.50p 68.60p 280615
14/03/2018 67.41p 69.00p 66.37p 67.40p 787742
13/03/2018 69.00p 69.20p 67.00p 67.00p 199995
12/03/2018 67.80p 69.00p 67.00p 68.00p 137241
09/03/2018 68.20p 68.40p 67.17p 68.00p 83481
08/03/2018 67.60p 68.00p 65.80p 67.40p 461777
07/03/2018 67.40p 69.00p 66.66p 67.40p 270991
06/03/2018 66.80p 68.00p 66.60p 67.40p 573264
05/03/2018 68.00p 68.00p 65.60p 68.00p 285395
02/03/2018 67.40p 68.10p 65.86p 67.40p 235887
01/03/2018 67.00p 68.40p 66.79p 67.70p 217162
28/02/2018 67.40p 68.40p 67.00p 67.70p 244184
27/02/2018 67.20p 68.00p 67.20p 67.60p 513765
26/02/2018 67.00p 68.80p 67.00p 68.00p 340448
23/02/2018 68.40p 70.00p 67.00p 67.00p 911112
22/02/2018 66.00p 67.74p 66.00p 67.10p 94283
21/02/2018 66.20p 68.00p 66.00p 66.00p 169445
20/02/2018 69.00p 70.00p 66.20p 67.00p 279667
19/02/2018 69.60p 69.80p 66.15p 67.00p 298899
16/02/2018 66.40p 70.00p 66.20p 67.60p 186879
15/02/2018 66.20p 70.00p 65.80p 67.00p 169795
14/02/2018 68.80p 69.37p 65.20p 67.60p 1161491
13/02/2018 68.00p 68.68p 67.40p 68.20p 113886
12/02/2018 65.20p 67.64p 64.57p 67.00p 204024
09/02/2018 65.20p 66.00p 63.00p 64.00p 1372500
08/02/2018 67.60p 67.61p 65.00p 65.40p 295545
07/02/2018 63.40p 67.80p 63.40p 67.00p 283695
06/02/2018 62.80p 65.00p 58.00p 64.80p 2069186
05/02/2018 67.40p 67.40p 61.00p 64.20p 1752205
02/02/2018 69.20p 70.00p 67.00p 67.60p 450133
01/02/2018 69.60p 69.80p 67.20p 68.80p 211733
31/01/2018 70.00p 70.00p 67.00p 69.00p 836593
30/01/2018 69.20p 69.98p 68.04p 68.60p 234214
29/01/2018 69.60p 70.78p 68.20p 69.20p 375547
26/01/2018 70.80p 70.80p 68.03p 69.60p 499586
25/01/2018 71.00p 71.00p 69.57p 70.40p 441190

*Close Price adjusted for both dividends and splits