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 | 0 | 8 | 8 | 8 | 1493 | 8 | DE |
| 4 | 0 | 0 | 8 | 8 | 7 | 2515 | 7.67192253 | DE |
| 12 | 0 | 0 | 8 | 10.6 | 7 | 5328 | 8.49366294 | DE |
| 26 | 0 | 0 | 8 | 10.6 | 7 | 2574 | 8.44645054 | DE |
| 52 | -0.55 | -6.43274853801 | 8.55 | 10.6 | 6 | 1978 | 8.31272843 | DE |
| 156 | -10.45 | -56.6395663957 | 18.45 | 21 | 6 | 2987 | 13.47037487 | DE |
| 260 | -23.5 | -74.6031746032 | 31.5 | 31.5 | 6 | 7983 | 18.31223514 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739986200 | 8 | 0 | 0.00 | 8 | 8 | 8 | 1036 |
| 1739899800 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1739813400 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1739554200 | 8 | 0 | 0.00 | 8 | 8 | 8 | 6427 |
| 1739467800 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1739381400 | 8 | 0.5 | 6.67 | 8 | 8 | 8 | 0 |
| 1739295000 | 7.5 | -0.5 | -6.25 | 7.5 | 7.5 | 7.5 | 33000 |
| 1739208600 | 8 | 0 | 0.00 | 8 | 8 | 8 | 786 |
| 1738949400 | 8 | 0 | 0.00 | 8 | 8 | 8 | 735 |
| 1738863000 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1738776600 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1738690200 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1738603800 | 8 | 0 | 0.00 | 7 | 8 | 7 | 299 |
| 1738344600 | 8 | 0 | 0.00 | 8 | 8 | 8 | 8000 |
| 1738258200 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1738171800 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1738085400 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1737999000 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1737739800 | 8 | 0 | 0.00 | 8 | 8 | 8 | 10 |
| 1737653400 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1737567000 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1737480600 | 8 | 0 | 0.00 | 9 | 9 | 8 | 45276 |
| 1737394200 | 8 | 0 | 0.00 | 7 | 8 | 7 | 149 |
| 1737135000 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1737048600 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1736962200 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1736875800 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1736789400 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1736530200 | 8 | 0 | 0.00 | 7 | 8 | 7 | 371 |
| 1736443800 | 8 | 0 | 0.00 | 8 | 8 | 8 | 10000 |
| 1736357400 | 8 | -1 | -11.11 | 9 | 9 | 8 | 31492 |
| 1736271000 | 9 | -0.6 | -6.25 | 9 | 9 | 9 | 25000 |
| 1736184600 | 9.6 | 0 | 0.00 | 9.6 | 9.6 | 9.6 | 0 |
| 1735925400 | 9.6 | 0 | 0.00 | 9.6 | 9.6 | 9.6 | 0 |
| 1735839000 | 9.6 | 0 | 0.00 | 9.6 | 9.6 | 9.6 | 237 |
| 1735666200 | 9.6 | 0 | 0.00 | 9.6 | 9.6 | 9.6 | 0 |
| 1735579800 | 9.6 | 0 | 0.00 | 9.6 | 9.6 | 9.6 | 1245 |
| 1735320600 | 9.6 | 0 | 0.00 | 9.6 | 9.6 | 9.6 | 0 |
| 1735061400 | 9.6 | 0 | 0.00 | 9.6 | 9.6 | 9.6 | 32 |
| 1734975000 | 9.6 | 0 | 0.00 | 8.6 | 9.6 | 8.6 | 3605 |
| 1734715800 | 9.6 | 0 | 0.00 | 9.6 | 9.6 | 9.6 | 0 |
| 1734629400 | 9.6 | 0 | 0.00 | 10.6 | 10.6 | 9.6 | 2112 |
| 1734543000 | 9.6 | 0 | 0.00 | 8.6 | 9.6 | 8.6 | 969 |
| 1734456600 | 9.6 | 0 | 0.00 | 9.6 | 9.6 | 9.6 | 0 |
| 1734370200 | 9.6 | 0 | 0.00 | 8.6 | 9.6 | 8.6 | 2268 |
| 1734111000 | 9.6 | 0.3 | 3.23 | 10.6 | 10.6 | 9.6 | 11438 |
| 1734024600 | 9.3 | 1.55 | 20.00 | 8.5 | 9.3 | 8.5 | 87845 |
| 1733938200 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1733851800 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1733765400 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1733506200 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1733419800 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1733333400 | 7.75 | 0 | 0.00 | 8.5 | 8.5 | 7.75 | 2342 |
| 1733247000 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1733160600 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1732901400 | 7.75 | -0.25 | -3.13 | 7.75 | 7.75 | 7.75 | 29000 |
| 1732815000 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1732728600 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1732642200 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1732555800 | 8 | 0 | 0.00 | 8 | 8 | 8 | 4334 |
| 1732296600 | 8 | 0 | 0.00 | 7 | 8 | 7 | 4 |
| 1732210200 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1732123800 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
