Alkemy Capital Investments (ALK) Share Price

Chemicals Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Alkemy Capital Investments

Date Open High Low Close* Volume
26/04/2024 90.00p 95.00p 85.00p 90.00p 949
25/04/2024 87.50p 95.00p 86.25p 90.00p 26835
24/04/2024 87.50p 89.40p 85.00p 87.50p 11892
23/04/2024 85.00p 90.00p 85.00p 87.50p 47679
22/04/2024 85.00p 91.40p 80.00p 85.00p 18237
19/04/2024 85.00p 89.00p 81.12p 85.00p 14076
18/04/2024 85.00p 90.00p 83.26p 85.00p 21954
17/04/2024 81.50p 90.00p 80.00p 85.00p 42475
16/04/2024 87.50p 87.50p 80.00p 81.50p 23648
15/04/2024 95.00p 100.00p 82.00p 87.50p 70105
12/04/2024 85.00p 99.00p 80.00p 95.00p 94103
11/04/2024 85.00p 90.00p 81.25p 85.00p 57480
10/04/2024 85.00p 90.00p 83.40p 85.00p 7542
09/04/2024 85.00p 88.50p 83.12p 85.00p 8595
08/04/2024 76.50p 90.00p 76.50p 85.00p 61054
05/04/2024 76.50p 80.00p 73.12p 76.50p 33475
04/04/2024 77.50p 77.85p 73.07p 76.50p 24474
03/04/2024 77.50p 80.00p 75.25p 77.50p 34742
02/04/2024 82.50p 82.50p 76.55p 77.50p 42104
28/03/2024 85.00p 87.50p 80.00p 82.50p 9904
27/03/2024 87.50p 90.00p 85.00p 85.00p 29548
26/03/2024 86.00p 90.00p 86.00p 87.50p 11306
25/03/2024 85.00p 89.45p 80.00p 86.00p 43174
22/03/2024 82.50p 90.00p 80.00p 85.00p 37313
21/03/2024 85.00p 87.75p 80.00p 80.00p 43513
20/03/2024 75.00p 82.50p 75.00p 85.00p 92450
19/03/2024 75.00p 85.00p 75.00p 82.50p 57835
18/03/2024 77.50p 80.00p 73.60p 75.00p 134180
15/03/2024 82.50p 84.88p 75.00p 77.50p 120324
14/03/2024 77.50p 84.90p 77.50p 82.50p 52196
13/03/2024 72.50p 78.00p 72.50p 77.50p 29155
12/03/2024 75.00p 76.00p 71.00p 72.50p 27649
11/03/2024 77.50p 80.00p 72.27p 75.00p 13333
08/03/2024 77.50p 78.50p 75.00p 77.50p 41568
07/03/2024 72.50p 78.50p 72.50p 77.50p 25480
06/03/2024 72.50p 74.77p 70.00p 72.50p 29720
05/03/2024 77.50p 77.50p 71.80p 72.50p 22244
04/03/2024 77.50p 80.00p 75.50p 77.50p 24763
01/03/2024 72.50p 79.00p 71.00p 77.50p 151889
29/02/2024 82.50p 82.83p 71.50p 75.00p 110461
28/02/2024 82.50p 82.95p 80.00p 82.50p 20049
27/02/2024 82.50p 85.00p 80.61p 82.50p 17922
26/02/2024 77.50p 84.50p 77.50p 82.50p 41517
23/02/2024 77.50p 80.00p 75.05p 77.50p 16563
22/02/2024 77.50p 80.00p 75.00p 77.50p 5592
21/02/2024 77.50p 79.00p 75.75p 77.50p 13297
20/02/2024 82.50p 82.50p 75.00p 77.50p 73595
19/02/2024 82.50p 85.00p 80.00p 82.50p 58772
16/02/2024 82.50p 83.15p 80.75p 82.50p 6135
15/02/2024 85.00p 88.50p 82.00p 82.50p 20648
14/02/2024 85.00p 90.00p 80.00p 85.00p 1518
13/02/2024 85.00p 86.00p 82.27p 85.00p 43988
12/02/2024 87.50p 90.00p 81.00p 85.00p 41737
09/02/2024 90.00p 90.25p 86.67p 87.50p 47202
08/02/2024 90.00p 95.00p 85.00p 90.00p 43718
07/02/2024 92.50p 95.00p 83.00p 90.00p 80777
06/02/2024 90.00p 98.75p 85.00p 92.50p 80963
05/02/2024 92.50p 94.00p 85.55p 90.00p 82074
02/02/2024 92.50p 95.15p 91.15p 92.50p 47496
01/02/2024 82.50p 94.90p 82.50p 92.50p 104045
31/01/2024 79.00p 85.00p 75.00p 82.50p 84302
30/01/2024 82.50p 85.00p 76.55p 79.00p 126892
29/01/2024 85.00p 88.50p 80.50p 82.50p 56202
26/01/2024 82.50p 90.00p 75.00p 85.00p 94409
25/01/2024 82.50p 83.45p 81.40p 82.50p 4144
24/01/2024 87.50p 87.50p 80.10p 82.50p 36166
23/01/2024 87.50p 88.80p 85.10p 87.50p 43227
22/01/2024 95.00p 100.00p 85.00p 87.50p 114606
19/01/2024 95.00p 100.00p 90.00p 95.00p 40556
18/01/2024 90.00p 100.00p 85.00p 95.00p 398897
17/01/2024 90.00p 92.40p 90.00p 90.00p 26703
16/01/2024 92.50p 93.00p 90.00p 92.50p 10930
15/01/2024 95.00p 96.57p 90.00p 92.50p 12518
12/01/2024 95.00p 96.59p 90.20p 95.00p 9262
11/01/2024 97.50p 102.00p 91.00p 95.00p 15564
10/01/2024 97.50p 98.33p 95.25p 97.50p 81
09/01/2024 97.50p 97.78p 95.00p 97.50p 10285
08/01/2024 97.50p 100.00p 95.00p 97.50p 51048
05/01/2024 100.00p 100.00p 95.00p 97.50p 16002
04/01/2024 100.00p 100.00p 95.00p 100.00p 13056
03/01/2024 105.00p 110.00p 96.25p 100.00p 7402
02/01/2024 105.00p 110.00p 100.00p 105.00p 17349
29/12/2023 102.50p 109.80p 100.10p 105.00p 13299
28/12/2023 105.00p 120.00p 100.00p 102.50p 144917
27/12/2023 105.00p 105.00p 100.25p 105.00p 2748
22/12/2023 105.00p 105.00p 100.25p 105.00p 17304
21/12/2023 100.00p 105.00p 95.00p 105.00p 69314
20/12/2023 107.50p 107.50p 95.00p 100.00p 18385
19/12/2023 100.00p 105.00p 98.16p 105.00p 30469
18/12/2023 107.50p 115.00p 97.50p 100.00p 107595
15/12/2023 107.50p 113.50p 100.00p 107.50p 8467
14/12/2023 107.50p 115.00p 100.00p 107.50p 6785
13/12/2023 107.50p 114.00p 107.50p 107.50p 2015
12/12/2023 110.00p 115.00p 107.38p 110.00p 15002
11/12/2023 115.00p 120.00p 105.00p 110.00p 33009
08/12/2023 115.00p 115.00p 110.50p 115.00p 36
07/12/2023 115.00p 117.45p 110.00p 115.00p 6414
06/12/2023 115.00p 120.00p 112.00p 115.00p 4880
05/12/2023 117.50p 120.00p 110.00p 115.00p 14482
04/12/2023 120.00p 125.00p 115.00p 115.00p 31223
01/12/2023 122.50p 123.45p 120.00p 120.00p 24765
30/11/2023 122.50p 125.00p 120.00p 122.50p 8199
29/11/2023 125.00p 127.00p 120.00p 122.50p 22029
28/11/2023 127.50p 130.00p 120.00p 125.00p 7711
27/11/2023 137.50p 137.50p 122.00p 127.50p 30249
24/11/2023 137.50p 139.75p 130.00p 137.50p 15453
23/11/2023 137.50p 145.00p 130.00p 137.50p 18157
22/11/2023 137.50p 145.00p 115.00p 137.50p 787115
21/11/2023 137.50p 143.00p 130.00p 137.50p 16024
20/11/2023 135.00p 145.00p 131.10p 137.50p 36438
17/11/2023 137.50p 137.50p 131.00p 135.00p 18986
16/11/2023 142.50p 150.00p 136.50p 137.50p 20666
15/11/2023 135.00p 145.00p 131.00p 142.50p 94892
14/11/2023 135.00p 140.00p 130.00p 135.00p 33507
13/11/2023 135.00p 145.00p 130.00p 135.00p 81389
10/11/2023 132.50p 134.55p 122.00p 132.50p 49239
09/11/2023 132.50p 140.00p 129.00p 132.50p 5890
08/11/2023 132.50p 137.24p 125.00p 132.50p 23223
07/11/2023 120.00p 138.56p 120.00p 132.50p 33928
06/11/2023 120.00p 130.00p 115.80p 120.00p 194924
03/11/2023 120.00p 130.00p 110.00p 120.00p 19954
02/11/2023 120.00p 125.00p 114.35p 120.00p 11741
01/11/2023 120.00p 124.00p 113.00p 120.00p 35930
31/10/2023 110.00p 122.40p 103.00p 120.00p 32077
30/10/2023 125.00p 125.00p 107.55p 110.00p 35886
27/10/2023 125.00p 130.00p 120.55p 125.00p 9504
26/10/2023 125.00p 127.00p 122.00p 125.00p 3867
25/10/2023 125.00p 125.00p 121.55p 125.00p 1266
24/10/2023 132.50p 145.00p 122.00p 125.00p 82375
23/10/2023 115.00p 132.50p 110.00p 132.50p 64618
20/10/2023 115.00p 115.75p 114.00p 115.00p 6609
19/10/2023 115.00p 115.00p 110.30p 115.00p 11277
18/10/2023 120.00p 120.55p 111.70p 115.00p 9849
17/10/2023 125.00p 125.00p 111.50p 120.00p 10476
16/10/2023 110.00p 140.00p 110.00p 125.00p 63219
13/10/2023 117.50p 119.00p 105.66p 114.00p 35816
12/10/2023 122.50p 124.50p 117.50p 117.50p 7521
11/10/2023 122.50p 125.00p 119.00p 122.50p 35222
10/10/2023 122.50p 125.00p 117.50p 122.50p 16425
09/10/2023 125.00p 126.44p 122.20p 122.50p 11437
06/10/2023 125.00p 130.00p 120.00p 125.00p 11341
05/10/2023 132.50p 132.50p 121.55p 125.00p 21497
04/10/2023 132.50p 132.50p 127.11p 132.50p 9796
03/10/2023 140.00p 149.00p 126.67p 132.50p 104874
02/10/2023 137.50p 145.00p 130.00p 137.50p 12743
29/09/2023 135.00p 145.00p 133.00p 137.50p 10080
28/09/2023 135.00p 137.00p 130.00p 135.00p 9314
27/09/2023 135.00p 140.00p 130.00p 135.00p 26352
26/09/2023 135.00p 137.50p 130.00p 135.00p 6995
25/09/2023 137.50p 145.00p 130.00p 140.00p 39440
22/09/2023 140.00p 140.00p 132.55p 137.50p 15594
21/09/2023 135.00p 145.00p 130.00p 140.00p 42158
20/09/2023 142.50p 147.00p 131.11p 135.00p 42118
19/09/2023 145.00p 147.60p 130.00p 142.50p 35008
18/09/2023 160.00p 160.00p 140.00p 145.00p 40858
15/09/2023 162.50p 165.00p 155.00p 160.00p 29523
14/09/2023 157.50p 170.00p 150.00p 156.00p 100562
13/09/2023 140.00p 159.80p 135.00p 156.00p 194151
12/09/2023 135.00p 150.00p 130.00p 140.00p 44672
11/09/2023 135.00p 150.00p 125.67p 135.00p 79583
08/09/2023 135.00p 140.00p 131.10p 135.00p 25164
07/09/2023 132.50p 135.00p 130.50p 135.00p 30956
06/09/2023 135.00p 140.00p 131.00p 132.50p 57012
05/09/2023 135.00p 150.00p 132.00p 135.00p 83809
04/09/2023 127.50p 140.00p 120.00p 135.00p 107873
01/09/2023 127.50p 135.00p 123.00p 127.50p 10733
31/08/2023 125.00p 133.40p 125.00p 127.50p 43708
30/08/2023 125.00p 129.50p 125.00p 125.00p 4523
29/08/2023 125.00p 140.00p 120.00p 125.00p 41625
25/08/2023 130.00p 140.00p 120.00p 125.00p 45604
24/08/2023 140.00p 141.00p 130.00p 130.00p 44987
23/08/2023 160.00p 170.00p 130.50p 140.00p 85191
22/08/2023 140.00p 168.00p 140.00p 155.00p 72724
21/08/2023 140.00p 150.00p 130.00p 140.00p 41099
18/08/2023 150.00p 160.00p 140.00p 140.00p 42564
17/08/2023 150.00p 160.00p 140.00p 150.00p 40
16/08/2023 150.00p 160.00p 140.00p 150.00p 3738
15/08/2023 155.00p 160.00p 140.00p 150.00p 17625
14/08/2023 155.00p 161.90p 151.30p 155.00p 1874
11/08/2023 155.00p 162.00p 150.59p 155.00p 4557
10/08/2023 155.00p 162.00p 148.00p 155.00p 19299
09/08/2023 155.00p 170.00p 140.00p 155.00p 9279
08/08/2023 155.00p 162.25p 144.80p 155.00p 21451
07/08/2023 155.00p 170.00p 154.00p 155.00p 11811
04/08/2023 150.00p 160.00p 142.66p 155.00p 39318
03/08/2023 160.00p 170.00p 143.30p 150.00p 41283
02/08/2023 160.00p 160.00p 156.60p 160.00p 634
01/08/2023 160.00p 170.00p 156.80p 160.00p 6286
31/07/2023 165.00p 170.00p 150.00p 160.00p 8072
28/07/2023 165.00p 173.50p 150.00p 165.00p 12169
27/07/2023 170.00p 173.50p 150.00p 165.00p 35466
26/07/2023 162.50p 178.75p 158.55p 170.00p 35535
25/07/2023 170.00p 174.70p 155.75p 170.00p 26435
24/07/2023 165.00p 174.90p 165.00p 170.00p 8572
21/07/2023 185.00p 189.17p 165.00p 165.00p 54240
20/07/2023 170.00p 200.00p 165.00p 185.00p 60866
19/07/2023 160.00p 180.00p 160.00p 170.00p 89407
18/07/2023 155.00p 170.00p 150.00p 160.00p 47294
17/07/2023 160.00p 170.00p 150.00p 155.00p 23738
14/07/2023 162.50p 170.00p 150.00p 160.00p 77651

*Close Price adjusted for both dividends and splits