Alina Holdings (ALNA) Share Price

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

Date Open High Low Close* Volume
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
29/12/2022 18.00p 16.50p 16.50p 16.50p 0
28/12/2022 18.00p 16.50p 16.50p 16.50p 0
23/12/2022 18.00p 16.50p 16.50p 16.50p 0
22/12/2022 18.00p 16.50p 16.50p 16.50p 0
21/12/2022 18.00p 16.50p 16.50p 16.50p 0
20/12/2022 18.00p 16.50p 16.50p 16.50p 0
19/12/2022 18.00p 16.50p 16.50p 16.50p 0
16/12/2022 18.00p 16.50p 16.50p 16.50p 0
15/12/2022 18.00p 16.50p 16.50p 16.50p 0
14/12/2022 18.00p 16.50p 16.50p 16.50p 0
13/12/2022 18.00p 16.50p 16.50p 16.50p 0
12/12/2022 18.00p 16.50p 16.50p 16.50p 0
09/12/2022 18.00p 18.00p 16.50p 16.50p 10000
08/12/2022 15.00p 17.75p 17.75p 17.75p 0
07/12/2022 15.00p 17.75p 17.75p 17.75p 0
06/12/2022 15.00p 17.75p 17.75p 17.75p 0
05/12/2022 15.00p 17.75p 17.51p 17.75p 600
02/12/2022 15.00p 16.50p 16.50p 16.50p 0
01/12/2022 15.00p 16.50p 16.50p 16.50p 0
30/11/2022 15.00p 16.50p 15.00p 16.50p 41
29/11/2022 16.00p 16.50p 16.50p 16.50p 0
28/11/2022 16.00p 16.50p 16.50p 16.50p 0
25/11/2022 16.00p 16.50p 16.03p 16.50p 10806
24/11/2022 16.00p 17.50p 17.50p 17.50p 0
23/11/2022 16.00p 17.50p 17.50p 17.50p 0
22/11/2022 16.00p 17.50p 16.00p 17.50p 16500
21/11/2022 16.00p 17.50p 16.00p 17.50p 5000
18/11/2022 16.00p 17.50p 17.50p 17.50p 0
17/11/2022 16.00p 17.50p 16.00p 17.50p 11166
16/11/2022 16.00p 17.50p 16.50p 16.50p 0
15/11/2022 16.00p 17.50p 16.00p 17.50p 0
14/11/2022 16.00p 16.00p 16.00p 16.00p 101
11/11/2022 17.00p 17.50p 17.50p 17.50p 0
10/11/2022 17.00p 17.50p 17.50p 17.50p 0
09/11/2022 17.00p 17.50p 17.50p 17.50p 0
08/11/2022 17.00p 17.50p 17.50p 17.50p 0
07/11/2022 17.00p 17.50p 17.50p 17.50p 0
04/11/2022 17.00p 17.50p 16.03p 17.50p 966
03/11/2022 17.00p 17.50p 17.50p 17.50p 0
02/11/2022 17.00p 17.50p 17.50p 17.50p 0
01/11/2022 17.00p 17.50p 17.50p 17.50p 0
31/10/2022 17.00p 17.50p 17.50p 17.50p 0
28/10/2022 17.00p 17.50p 17.50p 17.50p 0
27/10/2022 17.00p 17.50p 17.50p 17.50p 0
26/10/2022 17.00p 17.50p 17.50p 17.50p 0
25/10/2022 17.00p 17.50p 17.50p 17.50p 0
24/10/2022 17.00p 17.50p 17.50p 17.50p 0
21/10/2022 17.00p 17.50p 17.50p 17.50p 0
20/10/2022 17.00p 17.50p 17.50p 17.50p 0
19/10/2022 17.00p 17.50p 17.50p 17.50p 0
18/10/2022 17.00p 17.50p 17.50p 17.50p 0
17/10/2022 17.00p 17.50p 17.50p 17.50p 0
14/10/2022 17.00p 17.50p 17.50p 17.50p 0
13/10/2022 17.00p 17.50p 17.50p 17.50p 0
12/10/2022 17.00p 17.50p 17.50p 17.50p 0
11/10/2022 17.00p 17.50p 17.50p 17.50p 0
10/10/2022 17.00p 17.50p 17.50p 17.50p 0
07/10/2022 17.00p 17.50p 17.50p 17.50p 0
06/10/2022 17.00p 17.50p 17.50p 17.50p 0
05/10/2022 17.00p 17.50p 17.50p 17.50p 0
04/10/2022 17.00p 17.50p 17.50p 17.50p 0
03/10/2022 17.00p 17.50p 17.50p 17.50p 0
30/09/2022 17.00p 17.50p 17.50p 17.50p 0
29/09/2022 17.00p 17.50p 17.50p 17.50p 0
28/09/2022 17.00p 17.50p 17.00p 17.50p 40000
27/09/2022 19.50p 18.25p 18.25p 18.25p 0
26/09/2022 19.50p 19.50p 18.25p 18.25p 0
23/09/2022 19.50p 18.25p 18.25p 18.25p 0
22/09/2022 19.50p 18.25p 17.03p 18.25p 1327
21/09/2022 19.50p 18.25p 18.25p 18.25p 0
20/09/2022 19.50p 18.25p 18.25p 18.25p 0
19/09/2022 19.50p 18.25p 18.25p 18.25p 0
16/09/2022 19.50p 18.25p 18.25p 18.25p 0
15/09/2022 19.50p 18.25p 18.25p 18.25p 0
14/09/2022 19.50p 18.25p 18.25p 18.25p 0
13/09/2022 19.50p 19.50p 18.25p 18.25p 179
12/09/2022 19.50p 18.30p 18.30p 18.30p 0
09/09/2022 19.50p 18.30p 18.30p 18.30p 0
08/09/2022 19.50p 18.30p 18.30p 18.30p 0
07/09/2022 19.50p 18.30p 18.30p 18.30p 0
06/09/2022 19.50p 18.30p 18.30p 18.30p 0
05/09/2022 19.50p 18.30p 18.30p 18.30p 0
02/09/2022 19.50p 18.30p 18.30p 18.30p 0
01/09/2022 19.50p 19.50p 18.30p 18.30p 41
31/08/2022 18.00p 18.30p 18.25p 18.30p 0
30/08/2022 18.00p 18.25p 18.00p 18.25p 20000
29/08/2022 18.20p 18.75p 18.75p 18.75p 0
26/08/2022 18.20p 18.75p 18.75p 18.75p 0
25/08/2022 18.20p 18.75p 18.75p 18.75p 0
24/08/2022 18.20p 18.75p 18.75p 18.75p 0
23/08/2022 18.20p 18.75p 18.70p 18.75p 0
22/08/2022 18.20p 18.75p 18.70p 18.70p 0
19/08/2022 18.20p 18.85p 18.75p 18.75p 0
18/08/2022 18.20p 18.85p 18.20p 18.85p 10041
17/08/2022 18.10p 18.85p 18.85p 18.85p 0
16/08/2022 18.10p 18.85p 18.85p 18.85p 0
15/08/2022 18.10p 19.41p 18.85p 18.85p 1545
12/08/2022 18.10p 18.85p 18.85p 18.85p 0
11/08/2022 18.10p 18.85p 18.85p 18.85p 0

*Close Price adjusted for both dividends and splits