Alina Holdings (ALNA) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Alina Holdings

Date Open High Low Close* Volume
16/10/2023 8.50p 8.78p 8.75p 8.78p 0
13/10/2023 8.50p 8.75p 8.75p 8.75p 0
12/10/2023 8.50p 8.75p 7.63p 8.75p 1041
11/10/2023 8.50p 8.75p 8.75p 8.75p 0
10/10/2023 8.50p 8.75p 7.63p 8.75p 750
09/10/2023 8.50p 8.75p 8.75p 8.75p 0
06/10/2023 8.50p 8.75p 8.50p 8.75p 40000
05/10/2023 9.00p 9.25p 9.25p 9.25p 0
04/10/2023 9.00p 9.25p 9.25p 9.25p 0
03/10/2023 9.00p 9.25p 9.25p 9.25p 0
02/10/2023 9.00p 9.25p 9.25p 9.25p 0
29/09/2023 9.00p 9.25p 9.25p 9.25p 0
28/09/2023 9.00p 9.65p 9.25p 9.25p 0
27/09/2023 9.00p 9.65p 9.65p 9.65p 0
26/09/2023 9.00p 9.65p 9.65p 9.65p 0
25/09/2023 9.00p 9.65p 9.25p 9.65p 0
22/09/2023 9.00p 9.25p 9.25p 9.25p 0
21/09/2023 9.00p 9.25p 9.25p 9.25p 0
20/09/2023 9.00p 9.25p 9.25p 9.25p 0
19/09/2023 9.00p 9.25p 9.25p 9.25p 0
18/09/2023 9.00p 9.25p 9.25p 9.25p 0
15/09/2023 9.00p 9.25p 9.00p 9.25p 525
14/09/2023 10.00p 9.50p 9.00p 9.50p 1500
13/09/2023 10.00p 9.65p 9.50p 9.50p 0
12/09/2023 10.00p 9.65p 9.30p 9.65p 1246
11/09/2023 10.00p 9.65p 9.65p 9.65p 0
08/09/2023 10.00p 9.65p 9.56p 9.65p 30000
07/09/2023 10.00p 9.65p 9.56p 9.65p 10000
06/09/2023 10.00p 9.65p 9.34p 9.65p 35000
05/09/2023 10.00p 10.15p 10.15p 10.15p 0
04/09/2023 10.00p 10.15p 10.15p 10.15p 0
01/09/2023 10.00p 10.15p 10.15p 10.15p 0
31/08/2023 10.00p 10.15p 9.65p 10.15p 0
30/08/2023 10.00p 10.00p 9.65p 9.65p 15000
29/08/2023 9.15p 10.15p 10.15p 10.15p 0
25/08/2023 9.15p 10.15p 10.15p 10.15p 0
24/08/2023 9.15p 10.15p 10.15p 10.15p 0
23/08/2023 9.15p 10.15p 10.13p 10.15p 0
22/08/2023 9.15p 10.13p 10.13p 10.13p 0
21/08/2023 9.15p 10.13p 10.13p 10.13p 0
18/08/2023 9.15p 10.13p 9.34p 10.13p 10088
17/08/2023 9.15p 10.13p 10.13p 10.13p 0
16/08/2023 9.15p 10.13p 10.13p 10.13p 0
15/08/2023 9.15p 10.13p 10.13p 10.13p 0
14/08/2023 9.15p 10.13p 10.13p 10.13p 0
11/08/2023 9.15p 10.13p 10.13p 10.13p 0
10/08/2023 9.15p 10.13p 10.13p 10.13p 0
09/08/2023 9.15p 10.13p 10.13p 10.13p 0
08/08/2023 9.15p 10.13p 10.13p 10.13p 0
07/08/2023 9.15p 10.13p 10.13p 10.13p 0
04/08/2023 9.15p 10.13p 10.13p 10.13p 0
03/08/2023 9.15p 10.13p 10.08p 10.13p 0
02/08/2023 9.15p 10.08p 9.15p 10.08p 120533
01/08/2023 10.30p 10.33p 10.30p 10.33p 49125
31/07/2023 9.15p 10.33p 9.15p 10.33p 7500
28/07/2023 9.15p 10.33p 9.15p 10.33p 5454
27/07/2023 10.00p 10.35p 10.33p 10.33p 0
26/07/2023 10.00p 10.35p 10.35p 10.35p 0
25/07/2023 10.00p 10.58p 10.35p 10.35p 0
24/07/2023 10.00p 10.58p 10.58p 10.58p 0
21/07/2023 10.00p 10.58p 10.58p 10.58p 0
20/07/2023 10.00p 10.58p 10.55p 10.58p 0
19/07/2023 10.00p 11.00p 9.25p 10.55p 119498
18/07/2023 12.00p 12.50p 11.50p 11.50p 0
17/07/2023 12.00p 12.50p 12.00p 12.50p 27500
14/07/2023 12.00p 13.00p 13.00p 13.00p 0
13/07/2023 12.00p 13.00p 13.00p 13.00p 0
12/07/2023 12.00p 13.00p 13.00p 13.00p 0
11/07/2023 12.00p 13.00p 13.00p 13.00p 0
10/07/2023 12.00p 13.00p 13.00p 13.00p 0
07/07/2023 12.00p 13.00p 13.00p 13.00p 0
06/07/2023 12.00p 13.00p 13.00p 13.00p 0
05/07/2023 12.00p 13.00p 13.00p 13.00p 0
04/07/2023 12.00p 13.00p 13.00p 13.00p 0
03/07/2023 12.00p 13.00p 13.00p 13.00p 0
30/06/2023 12.00p 13.00p 13.00p 13.00p 0
29/06/2023 12.00p 13.00p 13.00p 13.00p 0
28/06/2023 12.00p 13.00p 13.00p 13.00p 0
27/06/2023 12.00p 13.00p 13.00p 13.00p 0
26/06/2023 12.00p 13.00p 13.00p 13.00p 0
23/06/2023 12.00p 13.00p 13.00p 13.00p 0
22/06/2023 12.00p 13.00p 13.00p 13.00p 0
21/06/2023 12.00p 13.00p 13.00p 13.00p 0
20/06/2023 12.00p 13.00p 13.00p 13.00p 0
19/06/2023 12.00p 13.00p 13.00p 13.00p 0
16/06/2023 12.00p 13.00p 13.00p 13.00p 0
15/06/2023 12.00p 13.00p 13.00p 13.00p 0
14/06/2023 12.00p 13.00p 13.00p 13.00p 0
13/06/2023 12.00p 13.00p 13.00p 13.00p 0
12/06/2023 12.00p 13.00p 13.00p 13.00p 0
09/06/2023 12.00p 13.00p 13.00p 13.00p 0
08/06/2023 12.00p 13.00p 13.00p 13.00p 0
07/06/2023 12.00p 13.00p 13.00p 13.00p 0
06/06/2023 12.00p 13.00p 13.00p 13.00p 0
05/06/2023 12.00p 13.00p 13.00p 13.00p 0
02/06/2023 12.00p 13.00p 13.00p 13.00p 0
01/06/2023 12.00p 13.00p 13.00p 13.00p 0
31/05/2023 12.00p 13.00p 13.00p 13.00p 0
30/05/2023 12.00p 13.00p 13.00p 13.00p 0
26/05/2023 12.00p 13.00p 13.00p 13.00p 0
25/05/2023 12.00p 13.00p 13.00p 13.00p 0
24/05/2023 12.00p 13.00p 13.00p 13.00p 0
23/05/2023 12.00p 13.00p 13.00p 13.00p 0
22/05/2023 12.00p 13.00p 13.00p 13.00p 0
19/05/2023 12.00p 13.00p 13.00p 13.00p 0
18/05/2023 12.00p 13.00p 13.00p 13.00p 0
17/05/2023 12.00p 13.00p 13.00p 13.00p 0
16/05/2023 12.00p 13.00p 13.00p 13.00p 0
15/05/2023 12.00p 13.00p 13.00p 13.00p 0
12/05/2023 12.00p 13.00p 13.00p 13.00p 0
11/05/2023 12.00p 13.00p 13.00p 13.00p 0
10/05/2023 12.00p 13.00p 13.00p 13.00p 0
09/05/2023 12.00p 13.00p 13.00p 13.00p 0
05/05/2023 12.00p 13.00p 13.00p 13.00p 0
04/05/2023 12.00p 13.00p 13.00p 13.00p 0
03/05/2023 12.00p 13.00p 13.00p 13.00p 0
02/05/2023 12.00p 13.00p 13.00p 13.00p 0
28/04/2023 12.00p 13.00p 12.80p 13.00p 0
27/04/2023 12.00p 12.80p 12.80p 12.80p 0
26/04/2023 12.00p 12.80p 12.75p 12.80p 0
25/04/2023 12.00p 12.75p 11.53p 12.75p 6409
24/04/2023 12.00p 12.75p 12.75p 12.75p 0
21/04/2023 12.00p 12.75p 12.75p 12.75p 0
20/04/2023 12.00p 12.75p 12.75p 12.75p 0
19/04/2023 12.00p 12.75p 12.75p 12.75p 0
18/04/2023 12.00p 12.75p 12.75p 12.75p 0
17/04/2023 12.00p 12.75p 12.75p 12.75p 0
14/04/2023 12.00p 12.75p 12.75p 12.75p 0
13/04/2023 12.00p 12.75p 12.75p 12.75p 0
12/04/2023 12.00p 12.75p 12.00p 12.75p 10000
11/04/2023 12.00p 13.00p 13.00p 13.00p 0
06/04/2023 12.00p 13.05p 13.00p 13.00p 0
05/04/2023 12.00p 13.05p 12.75p 13.05p 0
04/04/2023 12.00p 12.80p 12.75p 12.75p 0
03/04/2023 12.00p 12.80p 12.75p 12.80p 0
31/03/2023 12.00p 12.75p 12.75p 12.75p 0
30/03/2023 12.00p 12.75p 12.75p 12.75p 0
29/03/2023 12.00p 12.75p 11.63p 12.75p 4042
28/03/2023 12.00p 12.75p 12.75p 12.75p 0
27/03/2023 12.00p 12.75p 12.75p 12.75p 0
24/03/2023 12.00p 12.75p 12.75p 12.75p 0
23/03/2023 12.00p 12.75p 12.75p 12.75p 0
22/03/2023 12.00p 13.10p 12.75p 12.75p 0
21/03/2023 12.00p 13.10p 13.00p 13.10p 0
20/03/2023 12.00p 13.10p 13.00p 13.00p 0
17/03/2023 12.00p 13.10p 12.00p 13.10p 42000
16/03/2023 12.00p 13.25p 13.25p 13.25p 0
15/03/2023 12.00p 13.25p 12.13p 13.25p 6000
14/03/2023 12.00p 13.30p 13.25p 13.25p 0
13/03/2023 12.00p 13.30p 12.00p 13.30p 2000
10/03/2023 13.00p 13.25p 13.00p 13.25p 3000
09/03/2023 13.00p 13.75p 13.75p 13.75p 0
08/03/2023 13.00p 13.75p 13.75p 13.75p 0
07/03/2023 13.00p 13.75p 13.75p 13.75p 0
06/03/2023 13.00p 13.75p 13.75p 13.75p 0
03/03/2023 13.00p 13.75p 13.75p 13.75p 0
02/03/2023 13.00p 13.75p 13.75p 13.75p 0
01/03/2023 13.00p 13.75p 13.75p 13.75p 0
28/02/2023 13.00p 13.75p 13.75p 13.75p 0
27/02/2023 13.00p 13.75p 13.08p 13.75p 6200
24/02/2023 13.00p 13.75p 13.75p 13.75p 0
23/02/2023 13.00p 13.75p 13.75p 13.75p 0
22/02/2023 13.00p 13.75p 13.75p 13.75p 0
21/02/2023 13.00p 13.75p 13.00p 13.75p 7000
20/02/2023 13.00p 13.98p 13.75p 13.75p 10000
17/02/2023 13.00p 13.30p 13.25p 13.25p 0
16/02/2023 13.00p 13.30p 13.05p 13.30p 0
15/02/2023 13.00p 13.05p 13.05p 13.05p 0
14/02/2023 13.00p 13.05p 13.05p 13.05p 0
13/02/2023 13.00p 13.05p 13.05p 13.05p 0
10/02/2023 13.00p 13.10p 13.05p 13.05p 0
09/02/2023 13.00p 13.10p 12.20p 13.10p 100
08/02/2023 13.00p 13.05p 13.00p 13.05p 55400
07/02/2023 14.00p 14.50p 14.00p 14.00p 0
06/02/2023 14.00p 14.50p 14.00p 14.50p 20000
03/02/2023 14.00p 15.00p 15.00p 15.00p 0
02/02/2023 14.00p 15.00p 15.00p 15.00p 0
01/02/2023 14.00p 15.00p 15.00p 15.00p 0
31/01/2023 14.00p 15.00p 15.00p 15.00p 0
30/01/2023 14.00p 15.00p 15.00p 15.00p 0
27/01/2023 14.00p 15.00p 15.00p 15.00p 0
26/01/2023 14.00p 15.00p 14.02p 15.00p 1875
25/01/2023 14.00p 15.00p 14.00p 15.00p 1
24/01/2023 15.00p 15.00p 15.00p 15.00p 0
23/01/2023 15.00p 15.00p 14.02p 15.00p 1504
20/01/2023 15.00p 15.00p 15.00p 15.00p 0
19/01/2023 15.00p 15.00p 14.02p 15.00p 5175
18/01/2023 15.00p 15.05p 15.00p 15.00p 0
17/01/2023 15.00p 15.05p 15.00p 15.05p 0
16/01/2023 15.00p 15.00p 15.00p 15.00p 0
13/01/2023 15.00p 15.00p 15.00p 15.00p 0
12/01/2023 15.00p 15.00p 15.00p 15.00p 0
11/01/2023 15.00p 15.00p 15.00p 15.00p 0
10/01/2023 15.00p 15.00p 14.00p 15.00p 79805
09/01/2023 18.00p 16.50p 16.50p 16.50p 0
06/01/2023 18.00p 16.50p 16.50p 16.50p 0
05/01/2023 18.00p 16.50p 16.50p 16.50p 0
04/01/2023 18.00p 16.50p 16.50p 16.50p 0
03/01/2023 18.00p 16.50p 16.50p 16.50p 0
30/12/2022 18.00p 16.50p 16.50p 16.50p 0

*Close Price adjusted for both dividends and splits