Shares Magazine
7.00p-0.47 (-6.35%)27 Jun 2025, 08:49
Alina Holdings PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 27, 2025 | 8.00p | 8.00p | 8.00p | 7.00p | 181 |
| Jun 23, 2025 | 6.95p | 6.95p | 6.95p | 7.47p | 35,000 |
| Jun 20, 2025 | 7.90p | 7.90p | 7.10p | 7.47p | 28,703 |
| Jun 19, 2025 | 7.95p | 7.95p | 7.95p | 7.60p | 25,000 |
| Jun 18, 2025 | 7.00p | 7.00p | 7.00p | 7.47p | 4,500 |
| Jun 17, 2025 | 7.10p | 7.10p | 7.10p | 7.50p | 10,000 |
| Jun 11, 2025 | 6.95p | 6.95p | 6.95p | 7.50p | 13 |
| Jun 10, 2025 | 8.00p | 8.00p | 8.00p | 7.50p | 62,139 |
| Jun 5, 2025 | 7.00p | 7.00p | 7.00p | 7.50p | 1,849 |
| May 27, 2025 | 8.00p | 8.00p | 7.00p | 7.50p | 1,646 |
| May 16, 2025 | 7.00p | 7.00p | 7.00p | 7.50p | 11,172 |
| May 9, 2025 | 8.00p | 8.00p | 8.00p | 7.50p | 20,000 |
| May 7, 2025 | 7.00p | 7.00p | 7.00p | 7.50p | 4,968 |
| Apr 14, 2025 | 7.00p | 7.00p | 7.00p | 7.50p | 896 |
| Apr 8, 2025 | 7.00p | 7.00p | 7.00p | 7.50p | 1,355 |
| Apr 4, 2025 | 7.00p | 7.00p | 7.00p | 7.50p | 8,100 |
| Apr 1, 2025 | 7.00p | 7.00p | 7.00p | 8.00p | 1,849 |
| Mar 24, 2025 | 7.68p | 7.68p | 7.68p | 8.00p | 64,728 |
| Mar 20, 2025 | 8.90p | 8.90p | 8.90p | 8.00p | 27,905 |
| Mar 18, 2025 | 7.00p | 7.00p | 7.00p | 8.00p | 1 |
| Mar 17, 2025 | 7.00p | 7.00p | 7.00p | 8.00p | 7,500 |
| Feb 27, 2025 | 8.90p | 8.90p | 8.90p | 8.00p | 288 |
| Feb 24, 2025 | 7.00p | 9.00p | 7.00p | 8.00p | 8,388 |
| Feb 19, 2025 | 7.02p | 7.02p | 7.02p | 8.00p | 1,036 |
| Feb 14, 2025 | 7.02p | 7.02p | 7.02p | 8.00p | 6,427 |
| Feb 11, 2025 | 8.00p | 8.00p | 8.00p | 7.50p | 33,000 |
| Feb 7, 2025 | 7.02p | 7.02p | 7.02p | 8.00p | 735 |
| Feb 3, 2025 | 7.00p | 7.00p | 7.00p | 8.00p | 299 |
| Jan 31, 2025 | 7.02p | 7.02p | 7.02p | 8.00p | 8,000 |
| Jan 24, 2025 | 7.02p | 7.02p | 7.02p | 8.00p | 10 |
| Jan 21, 2025 | 9.00p | 9.00p | 7.00p | 8.00p | 45,276 |
| Jan 20, 2025 | 7.00p | 7.00p | 7.00p | 8.00p | 149 |
| Jan 10, 2025 | 7.00p | 7.00p | 7.00p | 8.00p | 371 |
| Jan 9, 2025 | 8.90p | 8.90p | 8.90p | 8.00p | 10,000 |
| Jan 8, 2025 | 9.00p | 9.00p | 7.00p | 8.00p | 31,492 |
| Jan 7, 2025 | 8.70p | 8.70p | 8.70p | 9.00p | 25,000 |
| Jan 2, 2025 | 10.50p | 10.50p | 10.50p | 9.60p | 237 |
| Dec 30, 2024 | 8.60p | 8.60p | 8.60p | 9.60p | 1,245 |
| Dec 24, 2024 | 8.60p | 8.60p | 8.60p | 9.60p | 32 |
| Dec 23, 2024 | 8.60p | 8.60p | 8.60p | 9.60p | 3,605 |
| Dec 19, 2024 | 10.60p | 10.60p | 10.60p | 9.60p | 2,112 |
| Dec 18, 2024 | 8.60p | 10.60p | 8.60p | 9.60p | 970 |
| Dec 16, 2024 | 8.60p | 8.60p | 8.60p | 9.60p | 2,268 |
| Dec 13, 2024 | 10.60p | 10.60p | 8.60p | 9.60p | 11,444 |
| Dec 12, 2024 | 8.50p | 10.00p | 8.00p | 9.30p | 187,845 |
| Dec 4, 2024 | 8.50p | 8.50p | 7.01p | 7.75p | 2,342 |
| Nov 29, 2024 | 8.39p | 8.39p | 8.39p | 7.75p | 29,000 |
| Nov 25, 2024 | 7.00p | 8.70p | 7.00p | 8.00p | 4,334 |
| Nov 22, 2024 | 7.00p | 7.00p | 7.00p | 8.00p | 4 |
| Nov 19, 2024 | 7.10p | 7.10p | 7.10p | 8.00p | 7,346 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Foresight Group Holdings Limited | 443.50 | 4.60 |
| W.A.G Payment Solutions PLC | 87.40 | 4.05 |
| Sdcl Efficiency Income Trust PLC | 56.10 | 3.31 |
| Burberry Group PLC | 1,182.00 | 2.78 |
| Drax Group PLC | 693.00 | 2.67 |
| Carnival PLC | 1,829.00 | 2.64 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Man Group PLC | 169.10 | -4.62 |
| Pantheon Infrastructure PLC | 100.50 | -4.29 |
| Intermediate Capital Group PLC | 1,928.00 | -4.18 |
| Molten Ventures PLC | 319.60 | -4.14 |
| Crest Nicholson Holdings PLC | 186.70 | -4.11 |
| Ibstock PLC | 146.20 | -3.82 |