Alina Holdings (ALNA) Share Price

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits