Shares Magazine
8.00p-0.30 (-3.61%)07 May 2024, 10:26
Alina Holdings PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 7, 2024 | 7.00p | 9.21p | 7.00p | 8.30p | 23,670 |
| Apr 15, 2024 | 7.30p | 7.30p | 7.30p | 8.43p | 826 |
| Mar 28, 2024 | 7.30p | 7.30p | 7.30p | 8.43p | 3,600 |
| Mar 18, 2024 | 7.30p | 7.30p | 7.30p | 8.43p | 606 |
| Mar 5, 2024 | 7.30p | 7.30p | 7.30p | 8.43p | 6,092 |
| Feb 22, 2024 | 7.50p | 7.50p | 7.50p | 8.55p | 1,068 |
| Feb 19, 2024 | 7.50p | 7.50p | 7.50p | 8.55p | 4,500 |
| Feb 2, 2024 | 9.60p | 9.60p | 7.50p | 8.55p | 10,175 |
| Feb 1, 2024 | 9.40p | 9.40p | 9.40p | 9.50p | 5,000 |
| Jan 18, 2024 | 7.10p | 7.10p | 7.10p | 8.35p | 375 |
| Jan 9, 2024 | 9.15p | 9.15p | 9.15p | 8.30p | 14,928 |
| Jan 8, 2024 | 8.00p | 8.00p | 8.00p | 8.80p | 2,240 |
| Dec 28, 2023 | 8.08p | 8.08p | 8.08p | 8.80p | 20,605 |
| Dec 21, 2023 | 9.60p | 9.60p | 9.60p | 8.80p | 30,000 |
| Dec 19, 2023 | 8.20p | 8.20p | 8.20p | 8.32p | 1,290 |
| Dec 18, 2023 | 7.16p | 7.16p | 7.16p | 7.60p | 3,696 |
| Dec 5, 2023 | 8.08p | 8.08p | 8.08p | 8.80p | 1,500 |
| Dec 1, 2023 | 8.00p | 8.00p | 8.00p | 8.80p | 1,000 |
| Nov 30, 2023 | 8.08p | 8.08p | 8.08p | 8.80p | 711 |
| Nov 27, 2023 | 8.08p | 8.08p | 8.08p | 8.80p | 900 |
| Nov 23, 2023 | 8.00p | 8.00p | 8.00p | 8.90p | 5,010 |
| Nov 17, 2023 | 9.65p | 9.65p | 8.00p | 8.90p | 19,950 |
| Nov 8, 2023 | 7.13p | 7.13p | 7.13p | 8.40p | 1,000 |
| Nov 6, 2023 | 7.55p | 7.55p | 7.55p | 8.50p | 13,615 |
| Oct 24, 2023 | 7.63p | 7.63p | 7.63p | 8.75p | 1,500 |
| Oct 19, 2023 | 7.63p | 7.63p | 7.63p | 8.75p | 4,400 |
| Oct 12, 2023 | 7.63p | 7.63p | 7.63p | 8.75p | 1,041 |
| Oct 10, 2023 | 7.63p | 7.63p | 7.63p | 8.75p | 750 |
| Oct 6, 2023 | 8.50p | 8.58p | 8.50p | 8.75p | 40,000 |
| Sep 15, 2023 | 9.00p | 9.00p | 9.00p | 9.25p | 525 |
| Sep 14, 2023 | 9.00p | 9.00p | 9.00p | 9.50p | 1,500 |
| Sep 12, 2023 | 9.30p | 9.30p | 9.30p | 9.65p | 1,246 |
| Sep 8, 2023 | 9.56p | 9.56p | 9.56p | 9.65p | 30,000 |
| Sep 7, 2023 | 9.56p | 9.56p | 9.56p | 9.65p | 10,000 |
| Sep 6, 2023 | 9.34p | 9.56p | 9.34p | 9.65p | 35,000 |
| Aug 30, 2023 | 10.00p | 10.00p | 10.00p | 9.65p | 15,000 |
| Aug 18, 2023 | 9.34p | 9.34p | 9.34p | 10.13p | 10,088 |
| Aug 2, 2023 | 9.15p | 9.95p | 9.15p | 10.07p | 120,533 |
| Aug 1, 2023 | 10.30p | 10.30p | 10.30p | 10.32p | 49,125 |
| Jul 31, 2023 | 9.15p | 9.15p | 9.15p | 10.32p | 7,500 |
| Jul 28, 2023 | 9.15p | 9.15p | 9.15p | 10.32p | 5,454 |
| Jul 19, 2023 | 10.00p | 11.00p | 9.24p | 10.55p | 119,498 |
| Jul 17, 2023 | 12.00p | 12.00p | 12.00p | 12.50p | 27,500 |
Showing 1 to 43 of 43
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 |
|---|---|---|
| Future PLC | 1,033.47 | 18.79 |
| Watches Of Switzerland Group PLC | 401.00 | 18.71 |
| Bt Group PLC | 132.10 | 16.75 |
| Auction Technology Group PLC | 567.00 | 15.24 |
| Helios Towers PLC | 123.60 | 11.96 |
| Wh Smith PLC | 1,173.00 | 3.53 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Sage Group PLC | 1,084.50 | -9.44 |
| Tritax Eurobox PLC | 57.51 | -7.24 |
| Easyjet PLC | 499.60 | -5.63 |
| Spectris PLC | 3,148.00 | -4.66 |
| Octopus Renewables Infrastructure Trust PLC | 72.50 | -3.72 |
| Wizz Air Holdings PLC | 2,140.00 | -3.52 |