Alina Holdings Plc (ALNA)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.5 | 7.14285714286 | 7 | 8.05 | 6 | 13253 | 7.93992171 | DE |
| 4 | 0.5 | 7.14285714286 | 7 | 8.05 | 6 | 13253 | 7.93992171 | DE |
| 12 | 0.5 | 7.14285714286 | 7 | 8.3 | 6 | 13631 | 8.0230686 | DE |
| 26 | -2 | -21.0526315789 | 9.5 | 9.6 | 6 | 9569 | 8.13390531 | DE |
| 52 | -1.65 | -18.0327868852 | 9.15 | 10.325 | 6 | 12167 | 9.11965762 | DE |
| 156 | -12.5 | -62.5 | 20 | 22.8 | 6 | 15726 | 15.93930026 | DE |
| 260 | -22.9 | -75.3289473684 | 30.4 | 31.5 | 6 | 54278 | 22.72051169 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721838600 | 7.5 | -0.53 | -6.54 | 7.5 | 7.5 | 7.5 | 0 |
| 1721752200 | 8.025 | 1.03 | 14.64 | 7.05 | 8.05 | 7.05 | 48610 |
| 1721665800 | 7 | 0 | 0.00 | 6 | 7 | 6 | 967 |
| 1721406600 | 7 | 0 | 0.00 | 8 | 8 | 7 | 1933 |
| 1721320200 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1721233800 | 7 | 0 | 0.00 | 7 | 7 | 7 | 1500 |
| 1721147400 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1721061000 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1720801800 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1720715400 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1720629000 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1720542600 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1720456200 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1720197000 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1720110600 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1720024200 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1719937800 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1719851400 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1719592200 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1719505800 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1719419400 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1719333000 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1719246600 | 7 | -0.03 | -0.36 | 7 | 7 | 7 | 0 |
| 1718987400 | 7.025 | 0.03 | 0.36 | 7.025 | 7.025 | 7.025 | 469 |
| 1718901000 | 7 | -1 | -12.50 | 7 | 7 | 7 | 0 |
| 1718814600 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1718728200 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1718641800 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1718382600 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1718296200 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1718209800 | 8 | 0 | 0.00 | 7 | 8 | 6.85 | 60000 |
| 1718123400 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1718037000 | 8 | 0 | 0.00 | 8 | 8 | 8 | 4500 |
| 1717777800 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1717691400 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1717605000 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1717518600 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1717432200 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1717173000 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1717086600 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1717000200 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1716913800 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1716568200 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1716481800 | 8 | 0 | 0.00 | 8 | 8 | 8 | 44 |
| 1716395400 | 8 | 0 | 0.00 | 8 | 8 | 8 | 2250 |
| 1716309000 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1716222600 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1715963400 | 8 | 0 | 0.00 | 8 | 8 | 8 | 6000 |
| 1715877000 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1715790600 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1715704200 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1715617800 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1715358600 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1715272200 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1715185800 | 8 | -0.3 | -3.61 | 8 | 8 | 8 | 0 |
| 1715099400 | 8.3 | 0 | 0.00 | 7 | 8.3 | 7 | 23670 |
| 1714753800 | 8.3 | 0 | 0.00 | 8.3 | 8.3 | 8.3 | 0 |
| 1714667400 | 8.3 | 0 | 0.00 | 8.3 | 8.3 | 8.3 | 0 |
| 1714581000 | 8.3 | 0 | 0.00 | 8.3 | 8.3 | 8.3 | 0 |
| 1714494600 | 8.3 | 0 | 0.00 | 8.3 | 8.3 | 8.3 | 0 |
| 1714408200 | 8.3 | -0.13 | -1.48 | 8.3 | 8.3 | 8.3 | 0 |
| 1714149000 | 8.425 | 0 | 0.00 | 8.425 | 8.425 | 8.425 | 0 |
| 1714062600 | 8.425 | 0 | 0.00 | 8.425 | 8.425 | 8.425 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
