Alliance Pharma (APH) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
29/07/2024 37.00p 39.60p 37.00p 37.50p 8060809
26/07/2024 35.90p 37.95p 35.10p 37.25p 432281
25/07/2024 36.55p 37.00p 36.05p 36.85p 1193098
24/07/2024 35.90p 37.30p 35.90p 37.00p 446894
23/07/2024 36.25p 37.85p 36.05p 36.80p 706090
22/07/2024 37.95p 38.00p 36.00p 37.00p 384933
19/07/2024 35.55p 38.00p 35.55p 36.70p 710082
18/07/2024 35.40p 37.90p 34.55p 36.50p 1199007
17/07/2024 35.50p 37.00p 34.80p 35.50p 544383
16/07/2024 36.05p 38.35p 35.15p 35.70p 1441201
15/07/2024 37.95p 38.00p 36.20p 36.20p 634950
12/07/2024 36.45p 37.50p 35.90p 37.50p 1685055
11/07/2024 35.45p 37.50p 35.25p 36.50p 1556649
10/07/2024 35.70p 36.42p 35.41p 35.75p 2499352
09/07/2024 36.60p 37.00p 35.25p 35.25p 721801
08/07/2024 37.15p 37.88p 36.75p 36.75p 178315
05/07/2024 37.75p 39.15p 37.15p 37.60p 455674
04/07/2024 39.00p 39.00p 37.10p 37.50p 728435
03/07/2024 37.70p 39.10p 37.00p 37.30p 570737
02/07/2024 37.80p 38.88p 37.05p 37.30p 799100
01/07/2024 38.40p 40.50p 37.65p 37.65p 4219852
28/06/2024 38.15p 40.00p 38.15p 38.90p 612341
27/06/2024 39.65p 40.41p 38.05p 39.00p 1169247
26/06/2024 39.25p 39.90p 38.55p 39.20p 1036324
25/06/2024 41.60p 41.60p 39.61p 39.70p 1814802
24/06/2024 43.00p 43.00p 41.00p 41.60p 4211906
21/06/2024 40.00p 43.09p 39.50p 41.90p 3271001
20/06/2024 39.05p 42.89p 39.00p 40.50p 2705368
19/06/2024 34.10p 42.65p 34.10p 40.00p 7475001
18/06/2024 33.25p 35.50p 32.00p 35.50p 11145221
17/06/2024 32.65p 33.30p 32.27p 32.85p 858116
14/06/2024 33.40p 34.60p 32.50p 33.50p 1528325
13/06/2024 33.00p 34.30p 32.75p 33.30p 6053715
12/06/2024 34.05p 34.35p 33.00p 33.00p 4283309
11/06/2024 35.30p 36.00p 33.75p 34.40p 4124721
10/06/2024 33.45p 35.70p 33.45p 35.35p 17040590
07/06/2024 34.30p 35.95p 33.76p 33.90p 7738743
06/06/2024 36.70p 38.00p 34.45p 35.10p 1072671
05/06/2024 38.35p 38.41p 36.30p 36.80p 887573
04/06/2024 39.05p 39.95p 37.05p 37.55p 763733
03/06/2024 39.00p 40.00p 38.50p 39.00p 2654623
31/05/2024 40.00p 40.00p 38.00p 38.80p 1001727
30/05/2024 38.00p 39.52p 38.00p 39.10p 690401
29/05/2024 40.60p 40.60p 37.90p 38.00p 1578851
28/05/2024 40.00p 41.00p 38.65p 38.65p 2333541
24/05/2024 37.00p 40.25p 37.00p 40.00p 3478382
23/05/2024 35.00p 41.70p 34.55p 38.60p 4416310
22/05/2024 35.05p 35.76p 35.00p 35.15p 739332
21/05/2024 35.35p 36.85p 34.40p 35.00p 2973645
20/05/2024 35.55p 37.00p 35.00p 35.35p 454554
17/05/2024 35.05p 36.95p 35.00p 35.40p 1314613
16/05/2024 35.50p 36.30p 35.00p 35.15p 2407899
15/05/2024 33.10p 35.20p 33.10p 35.20p 1076711
14/05/2024 32.85p 34.60p 32.85p 34.30p 1271644
13/05/2024 33.50p 35.60p 32.85p 33.10p 1353153
10/05/2024 31.00p 35.17p 31.00p 34.95p 4048393
09/05/2024 28.85p 31.60p 28.15p 31.60p 12489168
08/05/2024 31.00p 31.85p 24.55p 29.35p 10444686
07/05/2024 34.50p 34.50p 31.00p 32.00p 4439000
03/05/2024 33.95p 33.95p 32.90p 33.10p 1864058
02/05/2024 34.30p 34.30p 33.45p 33.70p 811749
01/05/2024 33.95p 34.30p 33.63p 34.00p 1812907
30/04/2024 34.15p 34.15p 33.57p 34.00p 2347213
29/04/2024 35.00p 35.00p 33.95p 34.00p 3813218
26/04/2024 35.75p 36.00p 34.05p 34.95p 237540
25/04/2024 35.00p 36.95p 34.20p 34.90p 3721382
24/04/2024 35.50p 36.00p 35.00p 35.00p 1476769
23/04/2024 36.15p 36.51p 35.50p 35.50p 1091078
22/04/2024 36.40p 37.80p 35.90p 36.15p 700368
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

*Close Price adjusted for both dividends and splits