Alkemy Capital Investments (ALK) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
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
04/06/2024 62.50p 70.00p 60.00p 65.00p 84732
03/06/2024 65.00p 68.50p 57.67p 62.50p 188907
31/05/2024 82.50p 82.50p 52.00p 65.00p 496438
30/05/2024 91.50p 92.00p 88.00p 91.50p 5789
29/05/2024 92.50p 92.50p 90.00p 91.50p 6266
28/05/2024 92.50p 92.50p 90.25p 92.50p 1443
24/05/2024 92.50p 94.75p 90.25p 92.50p 9151
23/05/2024 92.50p 95.00p 91.50p 92.50p 7564
22/05/2024 92.50p 92.50p 90.00p 92.50p 2500
21/05/2024 92.50p 95.00p 90.00p 92.50p 16296
20/05/2024 92.50p 95.00p 92.00p 92.50p 11825
17/05/2024 95.00p 100.00p 90.00p 92.50p 25871
16/05/2024 97.50p 97.50p 90.00p 92.50p 54098
15/05/2024 100.00p 105.00p 96.10p 97.50p 11335
14/05/2024 102.50p 105.00p 100.00p 100.00p 43246
13/05/2024 102.50p 105.00p 100.00p 102.50p 58383
10/05/2024 92.00p 105.48p 90.40p 102.50p 96800
09/05/2024 90.00p 96.50p 85.00p 92.00p 19464
08/05/2024 90.00p 94.50p 87.15p 90.00p 4108
07/05/2024 87.50p 91.50p 85.60p 90.00p 21885
03/05/2024 90.00p 90.00p 85.60p 87.50p 2726
02/05/2024 87.50p 90.00p 85.00p 87.50p 19817
01/05/2024 90.00p 90.00p 85.00p 87.50p 7048
30/04/2024 90.00p 90.00p 86.00p 90.00p 27589
29/04/2024 90.00p 95.00p 86.50p 90.00p 41801
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

*Close Price adjusted for both dividends and splits