Alkemy Capital Investments (ALK) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
17/03/2025 134.00p 140.00p 126.20p 137.00p 51132
14/03/2025 115.00p 133.20p 115.00p 131.50p 54922
13/03/2025 114.00p 125.00p 115.00p 120.00p 6126
12/03/2025 114.00p 122.19p 113.69p 120.50p 39105
11/03/2025 115.00p 123.00p 110.00p 117.50p 122862
10/03/2025 120.00p 122.00p 115.00p 117.50p 42435
07/03/2025 115.00p 120.00p 115.00p 117.50p 3042
06/03/2025 110.00p 119.00p 110.00p 117.50p 20928
05/03/2025 115.00p 120.00p 107.99p 115.00p 38449
04/03/2025 125.00p 125.00p 120.00p 120.00p 20923
03/03/2025 122.50p 128.45p 120.00p 125.00p 76816
28/02/2025 132.50p 133.33p 122.50p 122.50p 36581
27/02/2025 132.50p 135.00p 130.00p 132.50p 4420
26/02/2025 145.00p 145.00p 131.10p 132.50p 44368
25/02/2025 145.00p 146.70p 140.00p 145.00p 57052
24/02/2025 147.50p 147.50p 140.00p 145.00p 24452
21/02/2025 142.50p 150.00p 140.00p 148.00p 40392
20/02/2025 142.50p 145.00p 140.00p 142.50p 5258
19/02/2025 140.00p 145.00p 140.00p 142.50p 11170
18/02/2025 130.00p 150.00p 130.00p 140.00p 121717
17/02/2025 135.00p 140.00p 125.00p 132.50p 168743
14/02/2025 157.50p 157.50p 140.00p 145.00p 36469
13/02/2025 157.50p 165.00p 150.00p 157.50p 2466
12/02/2025 157.50p 157.50p 150.30p 157.50p 7087
11/02/2025 165.00p 165.95p 151.75p 157.50p 25291
10/02/2025 165.00p 169.50p 160.10p 165.00p 19855
07/02/2025 170.00p 175.00p 160.00p 165.00p 17412
06/02/2025 172.50p 175.00p 166.55p 170.00p 10633
05/02/2025 167.50p 190.00p 160.00p 172.50p 153130
04/02/2025 167.50p 175.00p 160.00p 167.50p 17566
03/02/2025 175.00p 180.00p 160.00p 173.50p 54535
31/01/2025 142.50p 190.00p 142.50p 175.00p 174265
30/01/2025 140.00p 144.50p 130.25p 137.50p 9958
29/01/2025 132.50p 144.70p 132.50p 140.00p 26252
28/01/2025 145.00p 145.00p 130.50p 132.50p 23336
27/01/2025 147.50p 155.00p 140.00p 145.00p 5426
24/01/2025 147.50p 149.33p 141.11p 147.50p 11624
23/01/2025 147.50p 155.00p 137.00p 147.50p 7275
22/01/2025 150.00p 160.00p 145.00p 147.50p 13666
21/01/2025 147.50p 152.00p 145.05p 150.00p 9510
20/01/2025 150.00p 155.00p 145.00p 147.50p 51417
17/01/2025 162.50p 166.30p 149.88p 150.00p 33128
16/01/2025 162.50p 170.00p 155.00p 162.50p 48995
15/01/2025 170.00p 185.00p 155.00p 162.50p 94379
14/01/2025 130.00p 175.00p 125.00p 172.50p 247326
13/01/2025 130.00p 131.00p 127.00p 130.00p 7894
10/01/2025 130.00p 132.75p 127.00p 130.00p 1416
09/01/2025 130.00p 135.00p 125.00p 130.00p 6070
08/01/2025 137.50p 140.00p 128.51p 130.00p 12792
07/01/2025 140.00p 140.77p 135.56p 137.50p 13094
06/01/2025 136.00p 144.00p 132.00p 140.00p 38803
03/01/2025 127.50p 139.00p 125.00p 136.00p 31849
02/01/2025 127.50p 129.45p 125.25p 127.50p 11032
31/12/2024 127.50p 127.50p 127.50p 127.50p 0
30/12/2024 130.00p 130.00p 125.00p 127.50p 16673
27/12/2024 125.00p 135.00p 125.00p 130.00p 14919
24/12/2024 130.00p 135.00p 121.66p 125.00p 13705
23/12/2024 130.00p 135.00p 125.00p 130.00p 12980
20/12/2024 130.00p 135.00p 125.00p 130.00p 14289
19/12/2024 137.50p 140.00p 127.00p 130.00p 19052
18/12/2024 137.50p 146.50p 132.30p 137.50p 29198
17/12/2024 135.00p 143.78p 130.00p 137.50p 13633
16/12/2024 137.50p 145.00p 130.00p 130.00p 47309
13/12/2024 125.00p 143.75p 125.00p 137.50p 48043
12/12/2024 125.00p 129.90p 120.00p 125.00p 30219
11/12/2024 117.50p 130.00p 116.55p 125.00p 30512
10/12/2024 112.50p 124.64p 110.00p 117.50p 59001
09/12/2024 115.00p 115.00p 111.25p 112.50p 26334
06/12/2024 112.50p 115.00p 111.51p 115.00p 2567
05/12/2024 117.50p 120.00p 110.00p 112.50p 10693
04/12/2024 117.50p 120.00p 115.55p 117.50p 11824
03/12/2024 120.00p 125.00p 115.00p 117.50p 8816
02/12/2024 120.00p 124.00p 115.00p 120.00p 42350
29/11/2024 122.50p 125.90p 115.00p 120.00p 11918
28/11/2024 122.50p 130.00p 120.00p 122.50p 6563
27/11/2024 130.00p 135.00p 120.00p 122.50p 47845
26/11/2024 130.00p 138.90p 125.00p 130.00p 88692
25/11/2024 117.50p 133.94p 115.05p 125.00p 73393
22/11/2024 100.00p 120.00p 95.00p 117.50p 45352
21/11/2024 100.00p 104.75p 100.00p 100.00p 11979
20/11/2024 95.00p 109.00p 90.00p 100.00p 29379
19/11/2024 95.00p 100.00p 90.00p 95.00p 4637
18/11/2024 97.50p 100.00p 90.00p 95.00p 9163
15/11/2024 97.50p 99.75p 95.05p 97.50p 6991
14/11/2024 97.50p 97.95p 96.00p 97.50p 5388
13/11/2024 97.50p 98.76p 96.50p 97.50p 11847
12/11/2024 105.00p 110.00p 95.00p 97.50p 25153
11/11/2024 105.00p 106.75p 102.00p 105.00p 13585
08/11/2024 105.00p 110.00p 100.00p 105.00p 30574
07/11/2024 105.00p 110.00p 100.00p 105.00p 13050
06/11/2024 112.50p 124.00p 105.00p 110.00p 80022
05/11/2024 127.50p 135.00p 110.00p 112.50p 117912
04/11/2024 114.00p 130.00p 110.25p 127.50p 196668
01/11/2024 115.00p 135.00p 110.00p 114.00p 225171
31/10/2024 77.50p 115.00p 75.00p 111.50p 363815
30/10/2024 79.50p 82.95p 75.00p 77.50p 108399
29/10/2024 84.00p 85.75p 75.00p 79.50p 67491
28/10/2024 85.50p 88.00p 80.00p 84.00p 35065
25/10/2024 76.50p 92.00p 76.50p 87.00p 207370
24/10/2024 42.50p 84.00p 42.50p 42.50p 749420
23/10/2024 42.50p 45.00p 40.26p 42.50p 7271
22/10/2024 42.50p 44.95p 42.50p 42.50p 300
21/10/2024 44.00p 44.00p 40.13p 42.50p 28500
18/10/2024 44.00p 44.00p 43.11p 44.00p 17052
17/10/2024 45.50p 47.00p 43.00p 44.00p 53634
16/10/2024 45.50p 48.00p 45.50p 45.50p 12369
15/10/2024 44.00p 48.00p 44.00p 45.50p 13334
14/10/2024 42.50p 45.00p 42.50p 44.00p 49720
11/10/2024 42.50p 45.00p 40.00p 42.50p 21153
10/10/2024 42.50p 44.45p 42.03p 42.50p 18882
09/10/2024 42.50p 43.00p 40.25p 42.50p 78500
08/10/2024 37.50p 45.00p 35.00p 42.50p 93831
07/10/2024 36.00p 39.50p 33.55p 37.50p 80458
04/10/2024 36.00p 39.50p 35.25p 36.00p 17218
03/10/2024 36.00p 40.00p 35.12p 36.00p 46340
02/10/2024 37.50p 39.60p 33.61p 36.00p 39731
01/10/2024 40.00p 41.76p 38.38p 40.00p 23520
30/09/2024 40.00p 42.00p 40.00p 40.00p 13454
27/09/2024 40.00p 42.00p 38.88p 40.00p 3322
26/09/2024 39.50p 40.66p 38.00p 40.00p 22320
25/09/2024 39.50p 41.70p 37.00p 39.50p 18241
24/09/2024 39.50p 39.50p 39.50p 39.50p 0
23/09/2024 39.50p 40.90p 38.45p 39.50p 11682
20/09/2024 39.50p 41.77p 38.00p 39.50p 53211
19/09/2024 40.00p 40.44p 38.50p 39.50p 24578
18/09/2024 40.00p 40.00p 33.50p 40.00p 153896
17/09/2024 40.00p 40.00p 36.10p 40.00p 1550
16/09/2024 40.00p 40.00p 35.00p 40.00p 52911
13/09/2024 40.00p 45.00p 35.00p 40.00p 12183
12/09/2024 37.50p 39.00p 35.00p 37.50p 39877
11/09/2024 40.00p 40.00p 35.05p 37.50p 13797
10/09/2024 42.50p 43.00p 36.32p 40.00p 11109
09/09/2024 42.50p 42.50p 40.05p 42.50p 945
06/09/2024 42.50p 43.75p 42.50p 42.50p 0
05/09/2024 42.50p 45.00p 40.00p 42.50p 51039
04/09/2024 49.50p 50.00p 40.00p 45.00p 70062
03/09/2024 50.00p 51.40p 47.00p 49.50p 19375
02/09/2024 51.00p 51.90p 47.00p 50.00p 22946
30/08/2024 52.50p 53.00p 49.25p 51.00p 5962
29/08/2024 52.50p 55.00p 50.00p 52.50p 25048
28/08/2024 53.00p 53.00p 50.00p 52.50p 11054
27/08/2024 55.00p 58.00p 50.00p 53.00p 53994
23/08/2024 55.00p 60.00p 50.00p 55.00p 53838
22/08/2024 53.00p 60.00p 50.00p 58.80p 36844
21/08/2024 53.00p 55.70p 53.00p 53.00p 60
20/08/2024 53.00p 54.22p 53.00p 53.00p 1250
19/08/2024 53.00p 53.00p 51.00p 53.00p 0
16/08/2024 53.00p 55.89p 53.00p 53.00p 5506
15/08/2024 54.00p 57.52p 53.00p 53.00p 10360
14/08/2024 55.00p 55.00p 53.10p 54.00p 4714
13/08/2024 52.50p 58.00p 50.00p 55.00p 22281
12/08/2024 52.50p 52.50p 52.35p 52.50p 8222
09/08/2024 52.50p 54.50p 52.33p 52.50p 8205
08/08/2024 52.50p 54.75p 52.12p 52.50p 11585
07/08/2024 52.50p 52.50p 51.88p 52.50p 1094
06/08/2024 52.50p 55.00p 52.50p 52.50p 684
05/08/2024 59.00p 60.00p 51.00p 52.50p 88637
02/08/2024 61.00p 61.70p 55.00p 57.50p 25027
01/08/2024 49.00p 69.75p 49.00p 61.00p 225718
31/07/2024 49.50p 51.30p 47.06p 49.00p 9860
30/07/2024 49.50p 50.98p 49.50p 49.50p 5781
29/07/2024 49.50p 50.50p 47.05p 49.50p 6629
26/07/2024 49.50p 51.00p 47.00p 49.50p 24341
25/07/2024 57.50p 60.00p 46.50p 49.50p 99311
24/07/2024 57.50p 59.50p 56.00p 57.50p 20292
23/07/2024 66.00p 66.45p 56.00p 57.50p 46960
22/07/2024 66.00p 66.90p 62.24p 66.00p 16233
19/07/2024 66.00p 70.00p 62.00p 66.00p 3537
18/07/2024 66.00p 67.33p 66.00p 66.00p 0
17/07/2024 66.00p 67.40p 64.08p 66.00p 4781
16/07/2024 66.00p 66.00p 62.55p 66.00p 1616
15/07/2024 62.50p 68.00p 60.25p 66.00p 51332
12/07/2024 62.50p 62.50p 60.50p 62.50p 3750
11/07/2024 62.50p 62.50p 60.55p 62.50p 50
10/07/2024 66.50p 70.00p 62.12p 62.50p 6858
09/07/2024 66.50p 66.50p 63.00p 63.00p 2691
08/07/2024 66.50p 66.50p 63.19p 66.50p 4618
05/07/2024 66.50p 70.00p 62.00p 66.50p 32010
04/07/2024 66.50p 69.86p 63.00p 66.50p 27044
03/07/2024 66.50p 70.00p 63.00p 66.50p 10
02/07/2024 66.50p 68.90p 66.50p 66.50p 8022
01/07/2024 66.50p 69.50p 64.15p 66.50p 13252
28/06/2024 66.50p 69.34p 63.51p 66.50p 797
27/06/2024 66.50p 70.00p 63.00p 66.50p 14367
26/06/2024 66.50p 70.00p 62.00p 66.50p 5394
25/06/2024 66.50p 68.25p 66.50p 66.50p 0
24/06/2024 70.00p 70.00p 65.00p 66.50p 14289
21/06/2024 70.00p 75.00p 65.50p 70.00p 7727
20/06/2024 67.50p 73.00p 65.00p 70.00p 8939
19/06/2024 72.50p 72.50p 65.00p 65.00p 30633
18/06/2024 72.50p 75.00p 70.00p 72.50p 1564
17/06/2024 72.50p 74.75p 72.00p 72.50p 7779
14/06/2024 77.50p 78.00p 70.00p 72.50p 16628
13/06/2024 77.50p 78.00p 75.00p 77.50p 1451
12/06/2024 77.50p 80.00p 75.25p 77.50p 14336
11/06/2024 75.00p 80.00p 70.00p 77.50p 3134
10/06/2024 77.50p 79.74p 75.00p 77.50p 46964
07/06/2024 77.50p 80.00p 75.75p 77.50p 22763
06/06/2024 77.50p 80.00p 75.35p 77.50p 62803
05/06/2024 65.00p 83.90p 65.00p 77.50p 197576

*Close Price adjusted for both dividends and splits