Alina Holdings (ALNA) Share Price

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

Date Open High Low Close* Volume
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
29/10/2021 18.30p 20.50p 20.50p 20.50p 0
28/10/2021 18.30p 20.50p 20.50p 20.50p 0
27/10/2021 18.30p 20.50p 20.50p 20.50p 0
26/10/2021 18.30p 20.50p 20.50p 20.50p 0
25/10/2021 18.30p 20.50p 19.65p 20.50p 0
22/10/2021 18.30p 19.65p 19.65p 19.65p 0
21/10/2021 18.30p 19.65p 19.65p 19.65p 0
20/10/2021 18.30p 19.65p 19.65p 19.65p 0
19/10/2021 18.30p 19.65p 19.65p 19.65p 0
18/10/2021 18.30p 19.65p 19.65p 19.65p 0
15/10/2021 18.30p 19.65p 19.65p 19.65p 0
14/10/2021 18.30p 19.70p 19.65p 19.65p 0
13/10/2021 18.30p 19.70p 19.65p 19.70p 0
12/10/2021 18.30p 19.65p 18.30p 19.65p 372
11/10/2021 20.20p 20.70p 19.75p 19.75p 0
08/10/2021 20.20p 20.70p 20.70p 20.70p 0
07/10/2021 20.20p 20.70p 20.70p 20.70p 0
06/10/2021 20.20p 20.70p 20.70p 20.70p 0
05/10/2021 20.20p 20.70p 20.20p 20.70p 69118
04/10/2021 19.50p 19.50p 19.50p 19.50p 0
01/10/2021 19.50p 19.58p 19.50p 19.50p 18750
30/09/2021 19.50p 20.25p 20.25p 20.25p 0
29/09/2021 19.50p 20.25p 20.25p 20.25p 0
28/09/2021 19.50p 20.25p 20.25p 20.25p 0
27/09/2021 19.50p 20.25p 19.50p 20.25p 6150
24/09/2021 20.00p 19.70p 19.70p 19.70p 0
23/09/2021 20.00p 20.30p 19.70p 19.70p 0
22/09/2021 20.00p 20.30p 20.00p 20.30p 0
21/09/2021 20.00p 20.00p 20.00p 20.00p 0
20/09/2021 20.00p 21.50p 20.00p 20.00p 0
17/09/2021 20.00p 21.50p 21.50p 21.50p 0
16/09/2021 20.00p 21.50p 21.50p 21.50p 0
15/09/2021 20.00p 21.50p 21.05p 21.50p 3268
14/09/2021 20.00p 21.50p 21.50p 21.50p 0
13/09/2021 20.00p 21.50p 21.00p 21.50p 0
10/09/2021 20.00p 21.00p 21.00p 21.00p 0
09/09/2021 20.00p 21.00p 21.00p 21.00p 0
08/09/2021 20.00p 21.00p 21.00p 21.00p 0
07/09/2021 20.00p 21.00p 21.00p 21.00p 0
06/09/2021 20.00p 21.00p 21.00p 21.00p 0
03/09/2021 20.00p 21.00p 21.00p 21.00p 0
02/09/2021 20.00p 21.00p 20.00p 21.00p 0
01/09/2021 20.00p 20.00p 20.00p 20.00p 5000
31/08/2021 19.00p 21.00p 19.00p 21.00p 16500
30/08/2021 21.00p 21.20p 21.20p 21.20p 0
27/08/2021 21.00p 21.20p 21.20p 21.20p 0
26/08/2021 21.00p 21.20p 21.20p 21.20p 0
25/08/2021 21.00p 21.20p 21.20p 21.20p 0
24/08/2021 21.00p 21.20p 21.20p 21.20p 0
23/08/2021 21.00p 21.50p 21.20p 21.20p 0
20/08/2021 21.00p 21.50p 21.50p 21.50p 0
19/08/2021 21.00p 21.50p 21.50p 21.50p 0
18/08/2021 21.00p 21.50p 21.50p 21.50p 0
17/08/2021 21.00p 21.60p 21.00p 21.50p 70933
16/08/2021 20.00p 19.80p 18.70p 19.80p 6750
13/08/2021 20.00p 20.50p 20.50p 20.50p 0
12/08/2021 20.00p 20.50p 20.50p 20.50p 0
11/08/2021 20.00p 20.50p 20.50p 20.50p 0
10/08/2021 20.00p 20.50p 20.00p 20.50p 127739
09/08/2021 20.00p 20.50p 20.50p 20.50p 0
06/08/2021 20.00p 20.50p 20.50p 20.50p 0
05/08/2021 20.00p 20.50p 20.05p 20.50p 1560
04/08/2021 20.00p 20.50p 20.50p 20.50p 0
03/08/2021 20.00p 20.50p 20.50p 20.50p 0
02/08/2021 20.00p 20.50p 19.77p 20.50p 51630
30/07/2021 21.00p 21.00p 21.00p 21.00p 0
29/07/2021 21.00p 21.00p 21.00p 21.00p 0
28/07/2021 21.00p 21.00p 21.00p 21.00p 0
27/07/2021 21.00p 21.00p 21.00p 21.00p 0
26/07/2021 21.00p 21.30p 21.00p 21.00p 0
23/07/2021 21.00p 21.30p 21.30p 21.30p 0
22/07/2021 21.00p 21.30p 21.00p 21.30p 735
21/07/2021 21.00p 21.30p 21.30p 21.30p 0
20/07/2021 21.00p 21.30p 21.00p 21.30p 25000
19/07/2021 20.00p 20.50p 20.00p 20.50p 15100
16/07/2021 20.00p 20.00p 20.00p 20.00p 15000
15/07/2021 20.00p 20.00p 19.70p 19.70p 0
14/07/2021 20.00p 20.00p 20.00p 20.00p 10000
13/07/2021 20.40p 19.91p 19.10p 19.10p 17800
12/07/2021 20.40p 19.55p 18.30p 19.55p 3037
09/07/2021 20.40p 20.80p 20.40p 20.80p 50000
08/07/2021 18.20p 19.50p 18.20p 19.50p 2200
07/07/2021 18.20p 19.50p 18.20p 19.50p 7500
06/07/2021 21.00p 21.00p 19.50p 19.50p 2294
05/07/2021 20.00p 20.50p 20.00p 20.50p 10000
02/07/2021 20.00p 20.50p 20.50p 20.50p 0
01/07/2021 20.00p 20.50p 20.50p 20.50p 0
30/06/2021 20.00p 20.50p 20.50p 20.50p 0
29/06/2021 20.00p 20.82p 20.50p 20.50p 14298
28/06/2021 20.00p 20.50p 20.00p 20.50p 3750
25/06/2021 21.00p 20.50p 20.50p 20.50p 0
24/06/2021 21.00p 20.50p 20.00p 20.50p 334
23/06/2021 21.00p 21.00p 21.00p 21.00p 0
22/06/2021 21.00p 21.00p 20.00p 21.00p 1500
21/06/2021 21.00p 21.00p 20.65p 21.00p 0
18/06/2021 21.00p 20.65p 20.65p 20.65p 0
17/06/2021 21.00p 21.40p 20.65p 20.65p 0
16/06/2021 21.00p 21.40p 21.40p 21.40p 0
15/06/2021 21.00p 21.40p 21.40p 21.40p 0
14/06/2021 21.00p 21.40p 21.40p 21.40p 0
11/06/2021 21.00p 21.50p 21.40p 21.40p 0
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

*Close Price adjusted for both dividends and splits