Alkemy Capital Investments (ALK) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
04/10/2022 102.50p 104.00p 100.20p 101.00p 13722
03/10/2022 105.00p 105.00p 100.00p 102.00p 16350
30/09/2022 102.50p 109.85p 101.00p 105.00p 31380
29/09/2022 102.50p 110.00p 102.50p 102.50p 3900
28/09/2022 102.50p 104.00p 97.50p 102.50p 10000
27/09/2022 102.50p 106.00p 98.50p 100.00p 18209
26/09/2022 107.50p 107.50p 100.30p 105.00p 9571
23/09/2022 107.50p 107.50p 105.00p 107.50p 0
22/09/2022 112.50p 115.00p 100.00p 107.50p 11730
21/09/2022 112.50p 114.00p 112.50p 112.50p 4890
20/09/2022 112.50p 112.50p 105.00p 110.00p 4502
19/09/2022 112.50p 112.50p 105.77p 112.50p 15988
16/09/2022 112.50p 112.50p 105.77p 112.50p 15988
15/09/2022 112.50p 115.00p 112.50p 115.00p 450
14/09/2022 112.50p 112.50p 112.50p 112.50p 0
13/09/2022 112.50p 117.00p 106.60p 112.50p 1127
12/09/2022 97.50p 118.00p 97.50p 112.50p 35296
09/09/2022 97.50p 104.70p 97.50p 97.50p 1414
08/09/2022 97.50p 103.00p 97.50p 97.50p 631
07/09/2022 100.00p 103.00p 93.77p 97.50p 3479
06/09/2022 100.00p 107.45p 93.77p 100.00p 10905
05/09/2022 95.00p 104.00p 92.77p 97.50p 13216
02/09/2022 95.00p 95.00p 95.00p 95.00p 2000
01/09/2022 95.00p 98.00p 91.00p 95.00p 36239
31/08/2022 95.00p 97.80p 95.00p 95.00p 7500
30/08/2022 97.50p 97.50p 95.00p 95.00p 10957
29/08/2022 97.50p 100.00p 95.60p 97.50p 5038
26/08/2022 97.50p 100.00p 95.60p 97.50p 5038
25/08/2022 97.50p 100.00p 97.50p 100.00p 10450
24/08/2022 95.00p 100.00p 95.00p 97.50p 25095
23/08/2022 100.00p 109.55p 91.20p 95.00p 52326
22/08/2022 100.00p 103.00p 90.00p 100.00p 21293
19/08/2022 107.50p 107.50p 95.90p 100.00p 19028
18/08/2022 110.00p 115.00p 105.50p 107.50p 8982
17/08/2022 112.50p 112.50p 105.59p 110.00p 12699
16/08/2022 117.50p 118.69p 110.30p 112.50p 12506
15/08/2022 127.50p 127.50p 115.25p 117.50p 20884
12/08/2022 125.00p 125.00p 120.50p 125.00p 1034
11/08/2022 127.50p 128.00p 127.00p 127.50p 1550
10/08/2022 122.50p 134.00p 120.00p 127.50p 139781
09/08/2022 117.50p 127.00p 110.00p 122.50p 124259
08/08/2022 105.00p 120.00p 104.80p 117.50p 74581
05/08/2022 107.50p 111.00p 100.00p 105.00p 20717
04/08/2022 92.50p 114.00p 92.50p 107.50p 48560
03/08/2022 87.50p 93.90p 87.50p 87.50p 4000
02/08/2022 87.50p 94.00p 87.50p 87.50p 1100
01/08/2022 87.50p 87.50p 87.50p 87.50p 0
29/07/2022 87.50p 94.00p 87.50p 90.00p 2178
28/07/2022 82.50p 94.00p 82.50p 87.50p 34577
27/07/2022 82.50p 87.50p 80.00p 85.00p 6446
26/07/2022 82.50p 88.00p 82.50p 82.50p 4988
25/07/2022 87.50p 94.00p 80.25p 82.50p 17348
22/07/2022 85.00p 98.00p 78.33p 87.50p 69541
21/07/2022 90.00p 99.00p 85.00p 85.00p 28311
20/07/2022 92.50p 92.50p 80.60p 82.50p 14898
19/07/2022 90.00p 95.00p 86.65p 92.50p 27779
18/07/2022 90.00p 91.90p 90.00p 90.00p 2000
15/07/2022 90.00p 90.00p 90.00p 90.00p 0
14/07/2022 90.00p 92.50p 90.00p 90.00p 1350
13/07/2022 90.00p 92.00p 85.50p 90.00p 4150
12/07/2022 92.50p 95.00p 90.00p 90.00p 9735
11/07/2022 92.50p 92.50p 90.05p 92.50p 245
08/07/2022 92.50p 92.50p 92.50p 92.50p 0
07/07/2022 92.50p 92.50p 90.00p 92.50p 5000
06/07/2022 97.50p 97.50p 90.25p 92.50p 15025
05/07/2022 97.50p 103.55p 97.50p 97.50p 463
04/07/2022 90.00p 103.55p 86.00p 97.50p 51804
01/07/2022 102.50p 102.50p 90.00p 90.00p 19392
30/06/2022 102.50p 105.00p 95.50p 102.50p 12503
29/06/2022 100.00p 102.50p 91.50p 102.50p 24305
28/06/2022 100.00p 104.25p 93.00p 100.00p 1974
27/06/2022 100.00p 108.00p 91.00p 100.00p 2239
24/06/2022 102.50p 110.00p 92.00p 100.00p 16030
23/06/2022 105.00p 110.00p 96.00p 110.00p 9143
22/06/2022 105.00p 110.00p 105.00p 105.00p 2258
21/06/2022 112.50p 115.00p 105.00p 105.00p 11273
20/06/2022 112.50p 118.50p 112.50p 112.50p 1250
17/06/2022 112.50p 112.50p 106.59p 112.50p 478
16/06/2022 112.50p 120.00p 106.59p 112.50p 13038
15/06/2022 110.00p 114.00p 102.00p 112.50p 54001
14/06/2022 120.00p 120.00p 110.00p 110.00p 10250
13/06/2022 120.00p 120.00p 120.00p 120.00p 0
10/06/2022 122.50p 127.00p 115.50p 120.00p 11557
09/06/2022 122.50p 124.00p 116.55p 122.50p 3391
08/06/2022 122.50p 124.00p 122.50p 122.50p 10
07/06/2022 130.00p 130.00p 118.00p 122.50p 18211
06/06/2022 130.00p 130.00p 125.20p 130.00p 75
03/06/2022 132.50p 137.00p 126.00p 130.00p 7785
02/06/2022 132.50p 137.00p 126.00p 130.00p 7785
01/06/2022 132.50p 137.00p 126.00p 130.00p 7785
31/05/2022 132.50p 137.50p 132.50p 132.50p 10000
30/05/2022 125.00p 138.00p 125.00p 132.50p 8700
27/05/2022 122.50p 132.90p 116.55p 125.00p 3023
26/05/2022 120.00p 126.00p 120.00p 120.00p 8817
25/05/2022 137.50p 139.70p 113.00p 120.00p 56638
24/05/2022 137.50p 138.00p 122.00p 137.50p 76876
23/05/2022 152.50p 160.00p 131.26p 140.00p 25095
20/05/2022 155.00p 157.00p 150.00p 150.00p 12904
19/05/2022 155.00p 158.50p 150.30p 155.00p 15500
18/05/2022 155.00p 159.50p 155.00p 155.00p 8025
17/05/2022 152.50p 160.00p 152.00p 155.00p 40705
16/05/2022 140.00p 157.00p 132.00p 152.50p 27969
13/05/2022 142.50p 150.00p 135.10p 140.00p 18500
12/05/2022 150.00p 150.00p 135.10p 142.50p 36673
11/05/2022 152.50p 153.80p 145.50p 150.00p 12348
10/05/2022 157.50p 157.50p 146.00p 152.50p 8264
09/05/2022 170.00p 173.60p 157.50p 157.50p 14742
06/05/2022 165.00p 174.00p 156.60p 170.00p 36365
05/05/2022 165.00p 175.00p 161.00p 165.00p 26405
04/05/2022 160.00p 172.00p 160.00p 162.50p 13131
03/05/2022 160.00p 168.00p 155.00p 160.00p 12384
02/05/2022 157.50p 164.10p 153.56p 160.00p 40604
29/04/2022 157.50p 164.10p 153.56p 160.00p 30604
28/04/2022 157.50p 163.00p 157.50p 157.50p 4703
27/04/2022 175.00p 188.80p 156.00p 165.00p 35798
26/04/2022 162.50p 170.00p 162.50p 170.00p 11607
25/04/2022 175.00p 175.00p 156.30p 165.00p 21252
22/04/2022 180.00p 190.00p 175.00p 175.00p 6414
21/04/2022 175.00p 186.00p 175.00p 185.00p 15483
20/04/2022 177.50p 185.00p 165.60p 175.00p 39452
19/04/2022 165.00p 192.00p 165.00p 177.50p 81657
18/04/2022 162.50p 169.00p 162.50p 162.50p 300
15/04/2022 162.50p 169.00p 162.50p 162.50p 300
14/04/2022 162.50p 169.00p 162.50p 162.50p 300
13/04/2022 162.50p 169.26p 158.55p 162.50p 68675
12/04/2022 170.00p 170.00p 157.40p 170.00p 33314
11/04/2022 182.50p 182.50p 171.00p 180.00p 16344
08/04/2022 182.00p 182.90p 182.00p 182.00p 5316
07/04/2022 175.00p 195.00p 175.00p 182.00p 27665
06/04/2022 185.00p 185.00p 170.10p 185.00p 29590
05/04/2022 180.00p 190.00p 176.70p 185.00p 57945
04/04/2022 160.00p 184.90p 157.00p 175.00p 30928
01/04/2022 155.00p 164.80p 155.00p 160.00p 18839
31/03/2022 142.50p 156.60p 137.26p 155.00p 12890
30/03/2022 145.00p 145.00p 136.55p 142.50p 18447
29/03/2022 155.00p 159.00p 142.10p 145.00p 25488
28/03/2022 145.00p 210.00p 140.00p 155.00p 69842
25/03/2022 115.00p 150.00p 115.00p 140.00p 21503
24/03/2022 115.00p 115.00p 114.00p 115.00p 5000
23/03/2022 95.00p 128.90p 90.00p 115.00p 34936
22/03/2022 85.00p 110.00p 85.00p 95.00p 27632
21/03/2022 80.00p 102.50p 80.00p 85.00p 22111
18/03/2022 90.00p 90.00p 75.00p 85.00p 22000
17/03/2022 72.50p 109.00p 72.50p 90.00p 93373
16/03/2022 72.50p 94.55p 72.50p 72.50p 14250
15/03/2022 72.50p 72.50p 72.50p 72.50p 0
14/03/2022 72.50p 85.00p 72.50p 72.50p 5000
11/03/2022 72.50p 72.50p 72.50p 72.50p 0
10/03/2022 72.50p 85.00p 72.50p 72.50p 7020
09/03/2022 72.50p 95.00p 72.50p 72.50p 6786
08/03/2022 85.00p 94.40p 72.50p 72.50p 250
07/03/2022 100.00p 100.00p 85.00p 85.00p 500
04/03/2022 100.00p 100.00p 100.00p 100.00p 0
03/03/2022 100.00p 118.50p 100.00p 100.00p 7500
02/03/2022 100.00p 123.50p 81.00p 100.00p 2123
01/03/2022 92.50p 92.50p 92.50p 92.50p 0
28/02/2022 92.50p 92.50p 92.50p 92.50p 0
25/02/2022 92.50p 92.50p 92.50p 92.50p 0
24/02/2022 92.50p 92.50p 92.50p 92.50p 0
23/02/2022 92.50p 92.50p 92.50p 92.50p 0
22/02/2022 92.50p 92.50p 92.50p 92.50p 0
21/02/2022 92.50p 92.50p 92.50p 92.50p 0
18/02/2022 92.50p 92.50p 75.70p 92.50p 492
17/02/2022 92.50p 92.50p 92.50p 92.50p 0
16/02/2022 92.50p 92.50p 92.50p 92.50p 0
15/02/2022 92.50p 92.50p 92.50p 92.50p 0
14/02/2022 92.50p 92.50p 92.50p 92.50p 0
11/02/2022 92.50p 92.50p 92.50p 92.50p 0
10/02/2022 92.50p 92.50p 92.50p 92.50p 0
09/02/2022 92.50p 104.50p 92.50p 92.50p 10
08/02/2022 92.50p 92.50p 92.50p 92.50p 0
07/02/2022 92.50p 92.50p 92.50p 92.50p 0
04/02/2022 97.50p 97.50p 85.00p 92.50p 5000
03/02/2022 97.50p 97.50p 97.50p 97.50p 0
02/02/2022 97.50p 97.50p 97.50p 97.50p 0
01/02/2022 97.50p 97.50p 97.50p 97.50p 0
31/01/2022 97.50p 97.50p 97.50p 97.50p 0
28/01/2022 97.50p 97.50p 97.50p 97.50p 0
27/01/2022 107.50p 108.00p 97.50p 97.50p 200
26/01/2022 107.50p 107.50p 107.50p 107.50p 0
25/01/2022 107.50p 107.50p 107.50p 107.50p 0
24/01/2022 107.50p 107.50p 107.50p 107.50p 0
21/01/2022 107.50p 107.50p 107.50p 107.50p 0
20/01/2022 107.50p 107.50p 107.50p 107.50p 0
19/01/2022 107.50p 107.50p 107.50p 107.50p 0
18/01/2022 107.50p 107.50p 85.00p 107.50p 10000
17/01/2022 107.50p 107.50p 107.50p 107.50p 0
14/01/2022 107.50p 107.50p 107.50p 107.50p 0
13/01/2022 107.50p 107.50p 107.50p 107.50p 0
12/01/2022 107.50p 107.50p 107.50p 107.50p 0
10/01/2022 107.50p 107.50p 107.50p 107.50p 0
07/01/2022 107.50p 107.50p 107.50p 107.50p 0
06/01/2022 107.50p 107.50p 107.50p 107.50p 0
05/01/2022 107.50p 119.00p 107.50p 107.50p 4900
04/01/2022 110.00p 110.00p 90.00p 107.50p 5000
03/01/2022 110.00p 110.00p 110.00p 110.00p 0
31/12/2021 110.00p 110.00p 110.00p 110.00p 0
30/12/2021 110.00p 110.00p 110.00p 110.00p 0
29/12/2021 110.00p 110.00p 110.00p 110.00p 0
28/12/2021 110.00p 110.00p 110.00p 110.00p 0

*Close Price adjusted for both dividends and splits