Shares Magazine
7.50p+0.00 (+0.00%)11 Jun 2025, 15:21
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 |
|---|---|---|
| Ithaca Energy PLC | 163.00 | 5.16 |
| Goodwin PLC | 7,820.00 | 5.11 |
| Harbour Energy PLC | 208.00 | 4.84 |
| Hochschild Mining PLC | 258.20 | 4.28 |
| Harworth Group PLC | 176.00 | 3.53 |
| Sdcl Efficiency Income Trust PLC | 49.10 | 3.37 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Wizz Air Holdings PLC | 1,118.00 | -5.65 |
| Energean PLC | 817.00 | -5.06 |
| Icg Enterprise Trust PLC | 1,344.00 | -4.27 |
| Crest Nicholson Holdings PLC | 188.60 | -4.22 |
| Just Group PLC | 138.00 | -3.90 |
| Oxford Instruments PLC | 1,800.00 | -3.85 |
Risers/fallers data from previous trading day.