Shares Magazine
160.25p+5.00 (+3.22%)13 Jun 2025, 18:06
Alkemy Capital Investments PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 4, 2025 | 118.00p | 120.00p | 100.00p | 110.50p | 54,379 |
| Apr 3, 2025 | 120.00p | 125.00p | 115.84p | 121.00p | 29,325 |
| Apr 2, 2025 | 126.50p | 126.50p | 123.00p | 122.50p | 5,430 |
| Apr 1, 2025 | 123.00p | 135.00p | 121.28p | 126.50p | 34,426 |
| Mar 31, 2025 | 135.00p | 136.40p | 128.50p | 127.75p | 41,909 |
| Mar 28, 2025 | 123.50p | 132.25p | 123.22p | 130.00p | 53,363 |
| Mar 27, 2025 | 125.00p | 135.00p | 122.00p | 123.50p | 13,748 |
| Mar 26, 2025 | 130.00p | 133.00p | 126.22p | 127.50p | 25,577 |
| Mar 25, 2025 | 135.00p | 135.00p | 131.65p | 132.50p | 8,247 |
| Mar 24, 2025 | 138.00p | 140.00p | 131.10p | 132.50p | 15,377 |
| Mar 21, 2025 | 140.00p | 143.30p | 135.00p | 140.00p | 30,180 |
| Mar 20, 2025 | 155.00p | 155.00p | 143.30p | 147.50p | 18,518 |
| Mar 19, 2025 | 159.00p | 159.00p | 136.50p | 150.50p | 101,757 |
| Mar 18, 2025 | 145.00p | 155.00p | 140.00p | 152.50p | 130,203 |
| Mar 17, 2025 | 134.00p | 140.00p | 126.20p | 137.00p | 51,131 |
| Mar 14, 2025 | 115.00p | 133.20p | 115.00p | 131.50p | 54,921 |
| Mar 13, 2025 | 125.00p | 125.00p | 115.00p | 120.00p | 6,125 |
| Mar 12, 2025 | 114.00p | 122.19p | 113.69p | 120.50p | 39,105 |
| Mar 11, 2025 | 115.00p | 123.00p | 110.00p | 117.50p | 122,862 |
| Mar 10, 2025 | 120.00p | 122.00p | 115.00p | 117.50p | 42,434 |
| Mar 7, 2025 | 115.00p | 120.00p | 115.00p | 117.50p | 3,042 |
| Mar 6, 2025 | 110.00p | 119.00p | 110.00p | 117.50p | 20,927 |
| Mar 5, 2025 | 115.00p | 120.00p | 107.99p | 115.00p | 38,448 |
| Mar 4, 2025 | 125.00p | 125.00p | 120.00p | 120.00p | 20,922 |
| Mar 3, 2025 | 122.50p | 128.45p | 120.00p | 125.00p | 76,816 |
| Feb 28, 2025 | 132.50p | 133.32p | 124.75p | 122.50p | 36,581 |
| Feb 27, 2025 | 132.50p | 135.00p | 130.00p | 132.50p | 4,419 |
| Feb 26, 2025 | 145.00p | 143.45p | 131.10p | 132.50p | 44,368 |
| Feb 25, 2025 | 145.00p | 146.70p | 140.00p | 145.00p | 57,052 |
| Feb 24, 2025 | 147.50p | 147.45p | 140.00p | 145.00p | 24,452 |
| Feb 21, 2025 | 142.50p | 150.00p | 140.00p | 148.00p | 40,392 |
| Feb 20, 2025 | 142.50p | 145.00p | 140.00p | 142.50p | 5,258 |
| Feb 19, 2025 | 140.00p | 145.00p | 141.50p | 142.50p | 11,170 |
| Feb 18, 2025 | 130.00p | 150.00p | 131.60p | 140.00p | 121,717 |
| Feb 17, 2025 | 135.00p | 140.00p | 125.00p | 132.50p | 168,743 |
| Feb 14, 2025 | 157.50p | 155.00p | 140.00p | 145.00p | 36,469 |
| Feb 13, 2025 | 157.50p | 165.00p | 150.00p | 157.50p | 2,466 |
| Feb 12, 2025 | 157.50p | 156.75p | 150.30p | 157.50p | 7,087 |
| Feb 11, 2025 | 165.00p | 165.95p | 151.75p | 157.50p | 25,291 |
| Feb 10, 2025 | 166.84p | 169.50p | 160.10p | 165.00p | 19,855 |
| Feb 7, 2025 | 170.00p | 175.00p | 160.00p | 165.00p | 17,412 |
| Feb 6, 2025 | 172.50p | 175.00p | 166.55p | 170.00p | 10,633 |
| Feb 5, 2025 | 167.50p | 190.00p | 160.00p | 172.50p | 153,130 |
| Feb 4, 2025 | 167.50p | 175.00p | 160.00p | 167.50p | 17,566 |
| Feb 3, 2025 | 175.00p | 180.00p | 160.00p | 173.50p | 54,535 |
| Jan 31, 2025 | 142.50p | 190.00p | 145.00p | 175.00p | 174,265 |
| Jan 30, 2025 | 140.00p | 144.50p | 130.25p | 137.50p | 9,958 |
| Jan 29, 2025 | 132.50p | 144.70p | 132.55p | 140.00p | 26,252 |
| Jan 28, 2025 | 145.00p | 140.00p | 130.50p | 132.50p | 23,336 |
| Jan 27, 2025 | 147.50p | 155.00p | 140.00p | 145.00p | 5,426 |
Most Read
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ithaca Energy PLC | 163.00 | 5.16 |
| Goodwin PLC | 7,820.00 | 5.11 |
| Harbour Energy PLC | 208.00 | 4.84 |
| Hochschild Mining PLC | 258.20 | 4.28 |
| Harworth Group PLC | 176.00 | 3.53 |
| Sdcl Efficiency Income Trust PLC | 49.10 | 3.37 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Wizz Air Holdings PLC | 1,118.00 | -5.65 |
| Energean PLC | 817.00 | -5.06 |
| Icg Enterprise Trust PLC | 1,344.00 | -4.27 |
| Crest Nicholson Holdings PLC | 188.60 | -4.22 |
| Just Group PLC | 138.00 | -3.90 |
| Oxford Instruments PLC | 1,800.00 | -3.85 |
Risers/fallers data from previous trading day.