Shares Magazine
7.50p+0.00 (+0.00%)27 May 2025, 15:07
Alina Holdings PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Oct 24, 2024 | 8.00p | 8.00p | 8.00p | 8.00p | 1,792 |
| Oct 22, 2024 | 7.10p | 7.10p | 7.10p | 8.00p | 1,304 |
| Oct 21, 2024 | 7.10p | 7.10p | 7.10p | 8.00p | 1,246 |
| Oct 16, 2024 | 9.00p | 9.00p | 9.00p | 8.00p | 144 |
| Oct 14, 2024 | 7.10p | 7.10p | 7.10p | 8.00p | 1,441 |
| Oct 11, 2024 | 7.00p | 7.00p | 7.00p | 8.00p | 402 |
| Oct 4, 2024 | 7.00p | 7.10p | 7.00p | 8.00p | 1,172 |
| Oct 2, 2024 | 9.00p | 9.00p | 7.00p | 8.00p | 4,641 |
| Oct 1, 2024 | 9.00p | 9.00p | 9.00p | 9.00p | 200 |
| Sep 26, 2024 | 7.00p | 9.00p | 7.00p | 8.00p | 185 |
| Sep 25, 2024 | 7.00p | 7.00p | 7.00p | 7.00p | 125 |
| Sep 23, 2024 | 7.00p | 7.00p | 7.00p | 8.00p | 2 |
| Sep 20, 2024 | 9.00p | 9.00p | 7.00p | 8.00p | 100 |
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 |
|---|---|---|
| W.A.G Payment Solutions PLC | 70.40 | 8.64 |
| M&G PLC | 236.70 | 5.48 |
| Aston Martin Lagonda Global Holdings PLC | 84.20 | 4.79 |
| Gsk PLC | 1,507.00 | 3.50 |
| Alpha Group International PLC | 3,160.00 | 3.44 |
| Dr. Martens PLC | 59.60 | 3.20 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Raspberry Pi Holdings PLC | 523.50 | -5.16 |
| Harworth Group PLC | 167.00 | -4.84 |
| Syncona Limited | 80.00 | -4.76 |
| Molten Ventures PLC | 299.40 | -2.98 |
| Rhi Magnesita N.V. | 2,785.00 | -2.96 |
| Ferrexpo PLC | 54.00 | -2.88 |
Risers/fallers data from previous trading day.