1. Share Prices

  2. Alkemy Capital Investments PLC (ALK)

58.25p-33.25 (-36.34%)31 May 2024, 14:21
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Alkemy Capital Investments PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 30, 202491.50p92.00p88.00p91.50p5,789
May 29, 202492.50p92.40p90.00p91.50p6,266
May 28, 202492.50p92.40p90.25p92.50p1,443
May 24, 202492.50p94.75p90.25p92.50p9,151
May 23, 202492.50p95.00p91.50p92.50p7,564
May 22, 202492.50p90.00p90.00p92.50p2,500
May 21, 202492.50p95.00p90.00p92.50p16,296
May 20, 202492.50p95.00p92.00p92.50p11,825
May 17, 202495.00p100.00p90.00p92.50p25,871
May 16, 202497.50p96.50p90.00p92.50p54,098
May 15, 2024100.00p105.00p96.10p97.50p11,335
May 14, 2024102.50p105.00p100.00p100.00p43,246
May 13, 2024102.50p105.00p100.00p102.50p58,383
May 10, 202421.00p22.65p21.00p21.70p1,356,731
May 9, 202421.50p22.65p21.35p21.80p903,594
May 8, 202422.00p22.04p21.30p21.35p1,219,702
May 7, 202422.00p22.56p21.20p22.10p1,606,229
May 3, 202421.75p21.95p21.00p21.20p237,277
May 2, 202420.55p22.00p20.55p21.25p715,351
May 1, 202422.00p22.00p20.55p20.55p799,705
Apr 30, 202490.00p86.77p86.00p90.00p27,589
Apr 29, 202490.00p95.00p86.50p90.00p41,801
Apr 26, 202490.00p95.00p85.00p90.00p949
Apr 25, 202487.50p95.00p86.25p90.00p26,835
Apr 24, 202487.50p89.40p85.00p87.50p11,892
Apr 23, 202485.00p90.00p85.00p87.50p47,679
Apr 22, 202485.00p91.40p80.00p85.00p18,237
Apr 19, 202485.00p89.00p81.13p85.00p14,076
Apr 18, 202485.00p90.00p83.26p85.00p21,954
Apr 17, 202481.50p90.00p80.00p85.00p42,475
Apr 16, 202487.50p81.95p80.00p81.50p23,648
Apr 15, 202495.00p100.00p82.00p87.50p70,105
Apr 12, 202485.00p99.00p80.00p95.00p94,103
Apr 11, 202485.00p90.00p81.25p85.00p57,480
Apr 10, 202485.00p90.00p83.40p85.00p7,542
Apr 9, 202485.00p88.50p83.12p85.00p8,595
Apr 8, 202476.50p90.00p78.15p85.00p61,054
Apr 5, 202476.50p80.00p73.13p76.50p33,475
Apr 4, 202477.50p77.50p77.50p76.50p24,474
Apr 3, 202477.50p80.00p75.25p77.50p34,742
Apr 2, 202482.50p81.67p76.55p77.50p42,104
Mar 28, 202419.02p19.98p18.62p19.37p1,132,213
Mar 27, 202419.40p19.98p18.62p19.34p594,554
Mar 26, 202418.90p20.00p18.62p19.13p1,045,217
Mar 25, 202419.20p19.98p18.88p19.19p294,249
Mar 22, 202418.86p19.98p18.86p18.90p447,760
Mar 21, 202419.48p20.00p18.88p19.14p313,891
Mar 20, 202419.12p19.98p18.88p19.20p537,250
Mar 19, 202418.94p20.55p18.72p19.52p1,571,008
Mar 18, 202418.40p19.72p18.12p18.70p772,145
123456
Showing 1 to 50 of 254

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
30 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Aston Martin Lagonda Global Holdings PLC147.506.42
National Grid PLC880.204.41
Qinetiq Group PLC445.603.72
Wizz Air Holdings PLC2,278.003.73
Centrica PLC144.003.49
Whitbread PLC2,992.002.85

Fallers

CompanyPrice% Chg
Jd Sports Fashion PLC125.30-6.35
Associated British Foods PLC2,547.00-4.25
Auction Technology Group PLC529.00-3.99
Rathbones Group PLC1,712.74-3.02
Inchcape PLC799.00-2.14
St. James's Place PLC493.60-2.45