Alina Holdings (ALNA) Share Price

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

Date Open High Low Close* Volume
10/06/2021 21.00p 21.50p 21.50p 21.50p 0
09/06/2021 21.00p 21.50p 21.50p 21.50p 0
08/06/2021 21.00p 21.50p 21.50p 21.50p 0
07/06/2021 21.00p 21.50p 21.50p 21.50p 0
04/06/2021 21.00p 21.50p 21.00p 21.50p 0
03/06/2021 21.00p 21.50p 21.50p 21.50p 0
02/06/2021 21.00p 21.50p 21.50p 21.50p 0
01/06/2021 21.00p 21.90p 21.50p 21.50p 0
31/05/2021 21.00p 22.00p 21.90p 21.90p 0
28/05/2021 21.00p 22.00p 21.90p 21.90p 0
27/05/2021 21.00p 22.00p 21.00p 22.00p 12628
26/05/2021 21.20p 21.00p 21.00p 21.00p 0
25/05/2021 21.20p 21.00p 21.00p 21.00p 0
24/05/2021 21.20p 21.50p 21.00p 21.00p 0
21/05/2021 21.20p 21.50p 21.05p 21.50p 1818
20/05/2021 21.20p 22.00p 22.00p 22.00p 0
19/05/2021 21.20p 22.00p 22.00p 22.00p 0
18/05/2021 21.20p 22.00p 21.20p 22.00p 34571
17/05/2021 20.80p 22.00p 20.80p 22.00p 48475
14/05/2021 22.80p 21.00p 21.00p 21.00p 0
13/05/2021 22.80p 21.00p 21.00p 21.00p 0
12/05/2021 22.80p 21.00p 21.00p 21.00p 0
11/05/2021 22.80p 21.00p 21.00p 21.00p 0
10/05/2021 22.80p 21.50p 21.00p 21.00p 0
07/05/2021 22.80p 21.50p 20.33p 21.50p 86
06/05/2021 22.80p 21.60p 21.50p 21.50p 0
05/05/2021 22.80p 21.60p 21.60p 21.60p 0
04/05/2021 22.80p 21.60p 21.60p 21.60p 0
03/05/2021 22.80p 21.60p 21.60p 21.60p 0
30/04/2021 22.80p 21.60p 21.60p 21.60p 0
29/04/2021 22.80p 21.60p 20.33p 21.60p 1039
28/04/2021 22.80p 21.60p 21.12p 21.60p 3937
27/04/2021 22.80p 21.60p 21.60p 21.60p 0
26/04/2021 22.80p 21.60p 21.60p 21.60p 0
23/04/2021 22.80p 21.60p 20.20p 21.60p 15000
22/04/2021 22.80p 21.60p 21.60p 21.60p 0
21/04/2021 22.80p 21.60p 21.60p 21.60p 0
20/04/2021 22.80p 21.70p 21.60p 21.60p 0
19/04/2021 22.80p 22.80p 21.70p 21.70p 1
16/04/2021 22.00p 22.50p 22.00p 22.50p 130139
15/04/2021 21.80p 22.50p 22.50p 22.50p 0
14/04/2021 21.80p 22.50p 21.80p 22.50p 65577
13/04/2021 21.40p 21.40p 20.70p 20.70p 5000
12/04/2021 22.00p 20.50p 20.50p 20.50p 0
09/04/2021 22.00p 20.50p 20.50p 20.50p 0
08/04/2021 22.00p 20.50p 20.45p 20.50p 0
07/04/2021 22.00p 20.45p 20.45p 20.45p 0
06/04/2021 22.00p 20.45p 19.91p 20.45p 345
02/04/2021 22.00p 20.70p 20.50p 20.50p 0
01/04/2021 22.00p 20.70p 20.50p 20.50p 0
31/03/2021 22.00p 22.00p 20.70p 20.70p 467
30/03/2021 22.00p 20.75p 20.32p 20.75p 3000
29/03/2021 22.00p 21.60p 21.04p 21.60p 7500
26/03/2021 22.00p 22.20p 21.60p 21.60p 16294
25/03/2021 20.20p 21.50p 20.20p 21.50p 87478
24/03/2021 19.90p 20.50p 19.90p 20.50p 71228
23/03/2021 19.00p 20.00p 20.00p 20.00p 0
22/03/2021 19.00p 20.00p 19.85p 20.00p 230
19/03/2021 19.00p 20.00p 20.00p 20.00p 0
18/03/2021 19.00p 20.00p 19.00p 20.00p 500000
17/03/2021 23.20p 23.20p 18.77p 18.80p 203988
16/03/2021 24.00p 24.00p 24.00p 24.00p 36421
15/03/2021 23.20p 23.20p 21.20p 23.00p 15225
12/03/2021 21.80p 22.60p 22.60p 22.60p 0
11/03/2021 21.80p 22.60p 21.34p 22.60p 750
10/03/2021 21.80p 24.00p 21.80p 22.70p 215741
09/03/2021 21.00p 21.50p 19.19p 21.50p 30801
08/03/2021 20.00p 20.50p 20.00p 20.50p 61147
05/03/2021 20.00p 20.50p 20.50p 20.50p 0
04/03/2021 20.00p 20.50p 20.00p 20.50p 15000
03/03/2021 21.00p 20.85p 20.50p 20.50p 484
02/03/2021 21.00p 20.60p 20.50p 20.50p 0
01/03/2021 21.00p 21.00p 20.60p 20.60p 11301
26/02/2021 20.20p 20.66p 20.20p 20.50p 16395
25/02/2021 19.00p 20.60p 19.00p 20.60p 71405
24/02/2021 17.90p 18.10p 18.10p 18.10p 0
23/02/2021 17.90p 18.50p 18.10p 18.10p 0
22/02/2021 17.90p 18.50p 17.90p 18.50p 54543
19/02/2021 18.00p 18.50p 18.50p 18.50p 0
18/02/2021 18.00p 18.50p 18.00p 18.50p 76512
17/02/2021 18.00p 18.50p 18.50p 18.50p 0
16/02/2021 18.00p 18.50p 18.00p 18.50p 0
15/02/2021 18.00p 18.00p 17.29p 18.00p 22652
12/02/2021 18.00p 18.50p 18.50p 18.50p 0
11/02/2021 18.00p 18.50p 18.00p 18.50p 4107
10/02/2021 18.00p 18.50p 18.50p 18.50p 0
09/02/2021 18.00p 18.50p 18.05p 18.50p 3985
08/02/2021 18.00p 18.50p 18.50p 18.50p 0
05/02/2021 18.00p 18.50p 18.00p 18.50p 100097
04/02/2021 17.20p 18.30p 18.30p 18.30p 0
03/02/2021 17.20p 18.35p 18.30p 18.30p 0
02/02/2021 17.20p 18.35p 18.35p 18.35p 0
01/02/2021 17.20p 18.35p 17.20p 18.35p 7648
29/01/2021 19.00p 18.20p 17.55p 17.55p 0
28/01/2021 19.00p 18.20p 17.55p 18.20p 0
27/01/2021 19.00p 18.05p 17.55p 17.55p 0
26/01/2021 19.00p 18.05p 17.90p 18.05p 10344
25/01/2021 19.00p 18.00p 17.90p 18.00p 1257
22/01/2021 19.00p 19.15p 19.00p 19.15p 107740
21/01/2021 18.60p 19.15p 18.60p 19.15p 407037
20/01/2021 18.00p 18.90p 18.00p 18.70p 19025
19/01/2021 19.00p 17.85p 17.38p 17.85p 10500
18/01/2021 19.00p 18.20p 17.50p 18.20p 0
15/01/2021 19.00p 17.50p 17.50p 17.50p 0
14/01/2021 19.00p 19.00p 17.29p 17.50p 83912
13/01/2021 19.00p 19.15p 19.00p 19.15p 1125
12/01/2021 19.00p 19.35p 19.15p 19.15p 0
11/01/2021 19.00p 19.35p 19.00p 19.35p 12300
08/01/2021 20.00p 20.00p 19.40p 19.40p 15000
07/01/2021 20.00p 20.20p 20.00p 20.20p 15000
06/01/2021 20.00p 20.40p 20.40p 20.40p 0
05/01/2021 20.00p 20.40p 20.00p 20.40p 17850
04/01/2021 20.20p 21.00p 20.80p 20.80p 0
31/12/2020 20.20p 21.00p 20.40p 21.00p 0
30/12/2020 20.20p 20.80p 20.40p 20.40p 0
29/12/2020 20.20p 20.80p 20.20p 20.80p 21253
28/12/2020 22.00p 21.20p 21.10p 21.20p 0
24/12/2020 22.00p 21.20p 21.10p 21.20p 0
23/12/2020 22.00p 21.10p 21.10p 21.10p 0
22/12/2020 22.00p 22.00p 20.56p 21.10p 31706
21/12/2020 21.00p 21.10p 21.10p 21.10p 0
18/12/2020 21.00p 21.10p 21.10p 21.10p 0
17/12/2020 21.00p 21.10p 21.10p 21.10p 35453
16/12/2020 21.00p 21.10p 21.10p 21.10p 32453
15/12/2020 21.00p 21.10p 21.10p 21.10p 3000
14/12/2020 21.00p 21.10p 21.10p 21.10p 0
11/12/2020 21.00p 22.00p 21.00p 21.10p 17080
10/12/2020 21.00p 21.00p 20.60p 20.60p 9271
09/12/2020 19.80p 20.60p 20.60p 20.60p 45050
08/12/2020 19.80p 20.60p 20.60p 20.60p 5000
07/12/2020 19.80p 20.60p 20.28p 20.60p 23086
04/12/2020 19.80p 20.60p 20.32p 20.60p 2000
03/12/2020 19.80p 20.60p 20.60p 20.60p 0
02/12/2020 19.80p 20.60p 20.60p 20.60p 0
01/12/2020 19.80p 20.60p 20.60p 20.60p 0
30/11/2020 19.80p 20.60p 19.80p 20.60p 658116
27/11/2020 20.20p 20.60p 20.20p 20.60p 56257

*Close Price adjusted for both dividends and splits