Alkemy Capital Investments (ALK) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits