Alina Holdings (ALNA) Share Price

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

Date Open High Low Close* Volume
10/08/2022 18.10p 18.85p 18.85p 18.85p 0
09/08/2022 18.10p 18.85p 18.85p 18.85p 0
08/08/2022 18.10p 18.85p 18.85p 18.85p 0
05/08/2022 18.10p 18.85p 18.85p 18.85p 0
04/08/2022 18.10p 18.85p 18.85p 18.85p 0
03/08/2022 18.10p 18.90p 18.85p 18.85p 0
02/08/2022 18.10p 18.90p 18.80p 18.90p 0
01/08/2022 18.10p 18.80p 18.80p 18.80p 0
29/07/2022 18.10p 18.80p 18.80p 18.80p 0
28/07/2022 18.10p 18.80p 18.21p 18.80p 3222
27/07/2022 18.10p 18.80p 18.80p 18.80p 0
26/07/2022 18.10p 18.80p 18.80p 18.80p 0
25/07/2022 18.10p 18.80p 18.80p 18.80p 0
22/07/2022 18.10p 18.80p 18.80p 18.80p 0
21/07/2022 18.10p 18.80p 18.10p 18.80p 15129
20/07/2022 18.10p 18.80p 18.80p 18.80p 0
19/07/2022 18.10p 18.80p 18.80p 18.80p 0
18/07/2022 18.10p 18.80p 18.11p 18.80p 1170
15/07/2022 18.10p 18.80p 18.80p 18.80p 0
14/07/2022 18.10p 18.80p 18.75p 18.80p 0
13/07/2022 18.10p 18.75p 18.10p 18.75p 25682
12/07/2022 19.50p 19.05p 19.05p 19.05p 0
11/07/2022 19.50p 19.05p 19.05p 19.05p 0
08/07/2022 19.50p 19.05p 19.05p 19.05p 0
07/07/2022 19.50p 19.05p 19.05p 19.05p 0
06/07/2022 19.50p 19.05p 19.05p 19.05p 0
05/07/2022 19.50p 19.05p 19.00p 19.05p 0
04/07/2022 19.50p 19.00p 19.00p 19.00p 0
01/07/2022 19.50p 19.90p 19.00p 19.00p 5940
30/06/2022 19.50p 19.50p 19.00p 19.00p 22205
29/06/2022 19.00p 19.00p 18.10p 19.00p 19000
28/06/2022 19.50p 20.25p 19.00p 19.00p 0
27/06/2022 19.50p 20.25p 19.50p 20.25p 77795
24/06/2022 20.00p 19.65p 18.15p 19.65p 9329
23/06/2022 20.00p 20.50p 20.00p 20.50p 10000
22/06/2022 20.00p 20.50p 20.00p 20.50p 135500
21/06/2022 20.00p 21.00p 20.10p 21.00p 5745
20/06/2022 20.00p 21.00p 20.80p 21.00p 0
17/06/2022 20.00p 20.80p 20.50p 20.80p 0
16/06/2022 20.00p 20.50p 20.08p 20.50p 12825
15/06/2022 20.00p 21.00p 20.80p 20.80p 0
14/06/2022 20.00p 21.00p 20.80p 21.00p 0
13/06/2022 20.00p 21.00p 20.80p 20.80p 0
10/06/2022 20.00p 21.00p 21.00p 21.00p 0
09/06/2022 20.00p 21.00p 21.00p 21.00p 0
08/06/2022 20.00p 21.00p 20.00p 21.00p 19883
07/06/2022 20.00p 20.50p 20.00p 20.50p 94132
06/06/2022 19.10p 20.55p 20.50p 20.55p 0
01/06/2022 19.10p 20.50p 19.50p 20.50p 0
31/05/2022 19.10p 19.50p 19.00p 19.50p 15000
30/05/2022 19.00p 19.55p 19.55p 19.55p 0
27/05/2022 19.00p 20.55p 19.55p 19.55p 0
26/05/2022 19.00p 20.55p 20.50p 20.55p 0
25/05/2022 19.00p 20.50p 20.40p 20.50p 0
24/05/2022 19.00p 20.40p 20.40p 20.40p 0
23/05/2022 19.00p 20.40p 19.00p 20.40p 40000
20/05/2022 17.00p 18.00p 18.00p 18.00p 0
19/05/2022 17.00p 18.00p 18.00p 18.00p 0
18/05/2022 17.00p 18.00p 18.00p 18.00p 0
17/05/2022 17.00p 18.00p 17.00p 18.00p 177
16/05/2022 17.00p 18.00p 17.00p 18.00p 15000
13/05/2022 17.00p 17.50p 17.00p 17.50p 16637
12/05/2022 16.00p 17.00p 16.50p 16.50p 11170
11/05/2022 16.00p 17.00p 15.00p 16.50p 31316
10/05/2022 17.50p 16.05p 16.00p 16.05p 0
09/05/2022 17.50p 17.00p 16.00p 16.00p 0
06/05/2022 17.50p 17.00p 16.00p 17.00p 0
05/05/2022 17.50p 17.50p 16.00p 16.00p 5863
04/05/2022 17.50p 18.25p 18.25p 18.25p 0
03/05/2022 17.50p 18.25p 17.50p 18.25p 1137
02/05/2022 17.00p 18.25p 18.25p 18.25p 0
29/04/2022 17.00p 18.25p 18.25p 18.25p 0
28/04/2022 17.00p 18.25p 18.25p 18.25p 0
27/04/2022 17.00p 18.25p 18.25p 18.25p 0
26/04/2022 17.00p 18.25p 17.00p 18.25p 0
25/04/2022 17.00p 18.25p 18.25p 18.25p 0
22/04/2022 17.00p 18.25p 18.25p 18.25p 0
21/04/2022 17.00p 18.25p 18.00p 18.25p 0
20/04/2022 17.00p 18.00p 17.00p 18.00p 15000
19/04/2022 17.00p 17.00p 16.55p 16.55p 7500
18/04/2022 17.00p 16.55p 16.50p 16.55p 0
15/04/2022 17.00p 16.55p 16.50p 16.55p 0
14/04/2022 17.00p 16.55p 16.50p 16.55p 0
13/04/2022 17.00p 16.50p 16.50p 16.50p 0
12/04/2022 17.00p 16.50p 16.00p 16.50p 1273
11/04/2022 17.00p 16.55p 16.50p 16.55p 0
08/04/2022 17.00p 16.55p 16.50p 16.50p 0
07/04/2022 17.00p 16.55p 16.55p 16.55p 0
06/04/2022 17.00p 16.55p 16.50p 16.55p 0
05/04/2022 17.00p 17.00p 16.50p 16.50p 4500
04/04/2022 16.90p 16.90p 16.50p 16.50p 6625
01/04/2022 15.50p 16.50p 16.50p 16.50p 0
31/03/2022 15.50p 16.50p 16.50p 16.50p 0
30/03/2022 15.50p 16.50p 16.50p 16.50p 0
29/03/2022 15.50p 16.50p 16.50p 16.50p 0
28/03/2022 15.50p 16.50p 16.25p 16.50p 0
25/03/2022 15.50p 16.25p 15.50p 16.25p 2000
24/03/2022 15.00p 16.25p 16.25p 16.25p 0
23/03/2022 15.00p 16.25p 16.25p 16.25p 0
22/03/2022 15.00p 16.25p 15.50p 16.25p 783
21/03/2022 15.00p 16.25p 14.16p 16.25p 1878
18/03/2022 15.00p 15.50p 15.50p 15.50p 0
17/03/2022 15.00p 15.50p 15.50p 15.50p 0
16/03/2022 15.00p 15.50p 15.50p 15.50p 0
15/03/2022 15.00p 15.50p 15.50p 15.50p 0
14/03/2022 15.00p 15.50p 15.50p 15.50p 0
11/03/2022 15.00p 15.50p 15.50p 15.50p 0
10/03/2022 15.00p 15.50p 15.50p 15.50p 0
09/03/2022 15.00p 15.50p 15.00p 15.50p 0
08/03/2022 15.00p 15.90p 14.90p 15.00p 41267
07/03/2022 15.40p 16.00p 16.00p 16.00p 0
04/03/2022 15.40p 16.00p 15.40p 16.00p 15000
03/03/2022 15.40p 16.30p 15.40p 16.30p 6000
02/03/2022 17.20p 16.45p 16.45p 16.45p 0
01/03/2022 17.20p 16.45p 16.45p 16.45p 0
28/02/2022 17.20p 17.50p 16.45p 16.45p 0
25/02/2022 17.20p 17.50p 16.00p 17.50p 65910
24/02/2022 19.70p 18.45p 18.45p 18.45p 0
23/02/2022 19.70p 18.45p 18.40p 18.45p 0
22/02/2022 19.70p 18.45p 18.40p 18.40p 0
21/02/2022 19.70p 18.45p 18.45p 18.45p 0
18/02/2022 19.70p 18.45p 18.40p 18.45p 0
17/02/2022 19.70p 18.45p 18.40p 18.40p 0
16/02/2022 19.70p 19.70p 18.45p 18.45p 0
15/02/2022 19.70p 19.70p 17.32p 19.70p 16020
14/02/2022 17.40p 18.45p 18.45p 18.45p 0
11/02/2022 17.40p 18.45p 18.45p 18.45p 0
10/02/2022 17.40p 18.45p 17.32p 18.45p 7150
09/02/2022 17.40p 18.45p 18.45p 18.45p 0
08/02/2022 17.40p 18.45p 18.45p 18.45p 0
07/02/2022 17.40p 18.45p 17.32p 18.45p 525
04/02/2022 17.40p 18.50p 18.45p 18.45p 0
03/02/2022 17.40p 18.50p 18.50p 18.50p 0
02/02/2022 17.40p 18.50p 18.50p 18.50p 0
01/02/2022 17.40p 18.50p 17.24p 18.50p 11396
31/01/2022 18.20p 18.50p 18.50p 18.50p 0
28/01/2022 18.20p 18.50p 18.45p 18.50p 0
27/01/2022 18.20p 18.45p 18.40p 18.45p 0
26/01/2022 18.20p 18.45p 18.40p 18.40p 0
25/01/2022 18.20p 18.45p 18.45p 18.45p 0
24/01/2022 18.20p 18.80p 18.45p 18.45p 0
21/01/2022 18.20p 19.83p 18.00p 18.80p 47650
20/01/2022 19.50p 19.10p 19.10p 19.10p 0
19/01/2022 19.50p 20.68p 19.10p 19.10p 721
18/01/2022 19.50p 19.50p 19.50p 19.50p 0
17/01/2022 19.50p 19.50p 19.45p 19.50p 0
14/01/2022 19.50p 19.50p 19.45p 19.45p 0
13/01/2022 19.50p 19.50p 18.43p 19.50p 1050
12/01/2022 19.50p 19.50p 19.50p 19.50p 0
10/01/2022 19.90p 20.40p 19.55p 19.55p 73171
07/01/2022 20.00p 21.00p 21.00p 21.00p 0
06/01/2022 20.00p 21.00p 20.09p 21.00p 1581
05/01/2022 20.00p 21.00p 20.00p 21.00p 1
04/01/2022 20.00p 21.00p 20.00p 21.00p 3489
03/01/2022 20.00p 20.30p 20.00p 20.00p 0
31/12/2021 20.00p 20.30p 20.00p 20.00p 0
30/12/2021 20.00p 21.80p 20.30p 20.30p 0
29/12/2021 20.00p 21.80p 20.00p 21.80p 20627
28/12/2021 22.80p 21.40p 21.30p 21.30p 0
27/12/2021 22.80p 21.40p 21.30p 21.30p 0
24/12/2021 22.80p 21.40p 21.30p 21.30p 0
23/12/2021 22.80p 22.80p 21.40p 21.40p 5
22/12/2021 22.80p 22.80p 21.40p 21.40p 11
21/12/2021 22.60p 22.60p 21.40p 21.40p 73
20/12/2021 20.00p 20.00p 20.00p 20.00p 1720
17/12/2021 20.00p 21.40p 21.40p 21.40p 0
16/12/2021 20.00p 21.40p 21.40p 21.40p 0
15/12/2021 20.00p 21.40p 20.00p 21.40p 36
14/12/2021 21.00p 21.00p 20.50p 20.50p 15979
13/12/2021 21.80p 21.60p 20.20p 21.60p 2900
10/12/2021 21.80p 21.80p 21.60p 21.60p 15000
09/12/2021 22.00p 20.50p 20.50p 20.50p 0
08/12/2021 22.00p 20.50p 20.50p 20.50p 0
07/12/2021 22.00p 20.50p 19.43p 20.50p 556
06/12/2021 22.00p 20.50p 20.50p 20.50p 0
03/12/2021 22.00p 20.50p 20.50p 20.50p 0
02/12/2021 22.00p 20.50p 20.50p 20.50p 0
01/12/2021 22.00p 20.50p 19.42p 20.50p 14298
30/11/2021 22.00p 20.55p 20.50p 20.50p 0
29/11/2021 22.00p 20.55p 19.43p 20.55p 2319
26/11/2021 22.00p 21.00p 21.00p 21.00p 0
25/11/2021 22.00p 22.00p 21.00p 21.00p 44
24/11/2021 20.00p 21.00p 20.00p 21.00p 0
23/11/2021 20.00p 20.00p 20.00p 20.00p 5
22/11/2021 21.00p 21.00p 21.00p 21.00p 15000
19/11/2021 20.40p 20.70p 20.40p 20.70p 10000
18/11/2021 20.40p 20.70p 20.70p 20.70p 0
17/11/2021 20.40p 20.70p 20.70p 20.70p 0
16/11/2021 20.40p 20.70p 20.40p 20.70p 32544
15/11/2021 21.00p 20.70p 20.20p 20.20p 0
12/11/2021 21.00p 20.70p 20.70p 20.70p 0
11/11/2021 21.00p 20.70p 20.70p 20.70p 0
10/11/2021 21.00p 21.00p 20.70p 20.70p 44
09/11/2021 20.40p 20.70p 20.40p 20.70p 3000
08/11/2021 18.30p 20.20p 19.30p 19.30p 0
05/11/2021 18.30p 20.20p 20.20p 20.20p 0
04/11/2021 18.30p 20.20p 20.10p 20.20p 0
03/11/2021 18.30p 20.50p 20.10p 20.10p 0
02/11/2021 18.30p 20.50p 20.50p 20.50p 0
01/11/2021 18.30p 20.50p 20.50p 20.50p 0

*Close Price adjusted for both dividends and splits