Alkemy Capital Investments (ALK) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
11/01/2023 280.00p 283.00p 260.00p 265.00p 29957
10/01/2023 285.00p 290.00p 270.00p 280.00p 8662
09/01/2023 280.00p 300.00p 275.55p 285.00p 22254
06/01/2023 285.00p 287.00p 270.00p 280.00p 16100
05/01/2023 265.00p 298.00p 265.00p 285.00p 35884
04/01/2023 270.00p 280.00p 250.00p 265.00p 48022
03/01/2023 250.00p 280.00p 240.00p 270.00p 24476
30/12/2022 255.00p 260.00p 230.20p 245.00p 26558
29/12/2022 255.00p 255.00p 240.00p 250.00p 29216
28/12/2022 250.00p 270.00p 240.00p 255.00p 19277
23/12/2022 275.00p 280.00p 240.00p 250.00p 41299
22/12/2022 255.00p 290.00p 255.00p 275.00p 31073
21/12/2022 290.00p 292.00p 247.00p 270.00p 37668
20/12/2022 305.00p 325.00p 282.00p 290.00p 53977
19/12/2022 300.00p 312.00p 286.00p 295.00p 27758
16/12/2022 275.00p 314.00p 266.00p 300.00p 23585
15/12/2022 300.00p 310.00p 271.00p 275.00p 39977
14/12/2022 305.00p 320.00p 290.00p 300.00p 14687
13/12/2022 305.00p 320.00p 300.00p 305.00p 31717
12/12/2022 295.00p 320.00p 290.00p 320.00p 32199
09/12/2022 295.00p 312.00p 270.00p 310.00p 72274
08/12/2022 310.00p 320.00p 290.00p 295.00p 36355
07/12/2022 305.00p 320.00p 290.00p 310.00p 34878
06/12/2022 310.00p 320.00p 290.00p 305.00p 15048
05/12/2022 300.00p 340.00p 285.00p 316.00p 87997
02/12/2022 305.00p 315.00p 286.00p 300.00p 66495
01/12/2022 290.00p 313.90p 260.00p 305.00p 81629
30/11/2022 285.00p 310.00p 270.00p 290.00p 60922
29/11/2022 285.00p 294.00p 252.00p 285.00p 42833
28/11/2022 280.00p 310.00p 265.00p 285.00p 165778
25/11/2022 275.00p 382.50p 250.00p 280.00p 280533
24/11/2022 225.00p 240.00p 213.00p 230.00p 23166
23/11/2022 210.00p 238.00p 190.00p 225.00p 32996
22/11/2022 215.00p 230.00p 200.00p 210.00p 10422
21/11/2022 210.00p 230.00p 202.13p 215.00p 31465
18/11/2022 200.00p 220.00p 196.00p 210.00p 14011
17/11/2022 195.00p 220.00p 191.80p 200.00p 53843
16/11/2022 180.00p 219.00p 180.00p 195.00p 52273
15/11/2022 180.00p 195.00p 160.00p 180.00p 35133
14/11/2022 205.00p 205.00p 176.00p 180.00p 25321
11/11/2022 185.00p 214.00p 170.00p 200.00p 25381
10/11/2022 195.00p 204.90p 180.00p 185.00p 24435
09/11/2022 210.00p 217.00p 180.00p 195.00p 62550
08/11/2022 225.00p 240.00p 190.00p 210.00p 15537
07/11/2022 195.00p 257.00p 193.77p 220.00p 108671
04/11/2022 185.00p 210.00p 175.69p 195.00p 41737
03/11/2022 195.00p 200.00p 175.69p 185.00p 24320
02/11/2022 180.00p 218.40p 176.25p 197.50p 56505
01/11/2022 180.00p 190.00p 161.77p 180.00p 84408
31/10/2022 175.00p 203.72p 166.40p 180.00p 114000
28/10/2022 165.00p 193.00p 156.00p 170.00p 68099
27/10/2022 155.00p 174.50p 146.55p 167.50p 67579
26/10/2022 135.00p 163.40p 135.00p 157.50p 54374
25/10/2022 137.50p 143.00p 126.88p 135.00p 66804
24/10/2022 132.50p 150.00p 132.50p 138.00p 62580
21/10/2022 142.50p 149.10p 132.00p 132.50p 27472
20/10/2022 117.50p 151.70p 117.50p 142.50p 136148
19/10/2022 117.50p 123.00p 116.25p 117.50p 5834
18/10/2022 105.00p 128.90p 105.00p 117.50p 71320
17/10/2022 102.50p 111.00p 101.00p 105.00p 72342
14/10/2022 95.00p 114.85p 95.00p 102.50p 95976
13/10/2022 95.00p 103.00p 91.50p 95.00p 10812
12/10/2022 97.50p 107.00p 90.30p 100.00p 102544
11/10/2022 97.50p 101.00p 90.75p 98.00p 23750
10/10/2022 97.50p 97.50p 93.10p 97.50p 12636
07/10/2022 97.50p 103.50p 97.50p 97.50p 277
06/10/2022 97.50p 102.50p 96.00p 97.50p 6338
05/10/2022 97.50p 100.20p 95.10p 97.50p 8615
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

*Close Price adjusted for both dividends and splits