1. Share Prices

  2. Alkemy Capital Investments PLC (ALK)

117.50p+17.50 (+17.50%)22 Nov 2024, 16:29
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
Nov 22, 2024100.00p120.00p95.00p117.50p45,352
Nov 21, 2024100.00p104.75p100.00p100.00p11,979
Nov 20, 202495.00p109.00p90.00p100.00p29,379
Nov 19, 202495.00p100.00p90.00p95.00p4,637
Nov 18, 202497.50p100.00p90.00p95.00p9,163
Nov 15, 202497.50p99.75p95.05p97.50p6,991
Nov 14, 202497.50p97.95p96.00p97.50p5,388
Nov 13, 202497.50p98.75p95.00p97.50p37,471
Nov 12, 2024105.00p110.00p95.00p97.50p25,153
Nov 11, 2024105.00p106.75p102.00p105.00p13,585
Nov 8, 2024105.00p110.00p100.00p105.00p58,574
Nov 7, 2024105.00p110.00p100.00p105.00p13,050
Nov 6, 2024112.50p124.00p105.00p110.00p80,022
Nov 5, 2024127.50p135.00p110.00p112.50p117,912
Nov 4, 2024114.00p130.00p110.25p127.50p196,668
Nov 1, 2024115.00p135.00p110.00p114.00p225,171
Oct 31, 202477.50p115.00p75.00p111.50p363,815
Oct 30, 202479.50p82.95p75.00p77.50p108,399
Oct 29, 202484.00p85.75p75.00p79.50p67,491
Oct 28, 202485.50p88.00p80.00p84.00p35,065
Oct 25, 202476.50p92.00p77.00p87.00p207,370
Oct 24, 202442.50p74.00p42.50p74.00p753,554
Oct 23, 202442.50p45.00p40.26p42.50p7,271
Oct 22, 202442.50p44.95p44.95p42.50p300
Oct 21, 202444.00p43.10p40.13p42.50p28,500
Oct 18, 202444.00p43.50p43.11p44.00p17,052
Oct 17, 202445.50p47.00p43.00p44.00p53,634
Oct 16, 202446.50p48.00p46.50p45.50p12,369
Oct 15, 202444.00p48.00p45.00p45.50p13,334
Oct 14, 202442.50p45.00p42.55p44.00p49,720
Oct 11, 202442.50p45.00p40.00p42.50p21,153
Oct 10, 202442.50p44.45p42.02p42.50p18,882
Oct 9, 202442.50p43.00p40.25p42.50p78,500
Oct 8, 202437.50p45.00p35.00p42.50p93,831
Oct 7, 202436.00p39.50p33.55p37.50p80,458
Oct 4, 202436.00p39.50p35.25p36.00p17,218
Oct 3, 202436.00p40.00p35.13p36.00p46,340
Oct 2, 202437.50p39.60p33.61p36.00p39,731
Oct 1, 202440.00p41.76p38.38p40.00p23,520
Sep 30, 202440.00p42.00p40.44p40.00p13,454
Sep 27, 202440.00p42.00p38.88p40.00p3,322
Sep 26, 202439.50p40.66p38.00p40.00p22,320
Sep 25, 202439.50p41.70p37.00p39.50p18,241
Sep 23, 202439.50p40.90p38.45p39.50p11,682
Sep 20, 202439.50p41.77p38.00p39.50p53,211
Sep 19, 202440.00p40.44p38.50p39.50p24,578
Sep 18, 202440.00p40.00p33.50p40.00p153,896
Sep 17, 202440.00p36.10p36.10p40.00p1,550
Sep 16, 202440.00p39.00p35.00p40.00p52,911
Sep 13, 202440.00p45.00p35.00p40.00p12,183
12345
Showing 1 to 50 of 249

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
21 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Games Workshop Group PLC13,730.0017.25
Clarkson PLC3,935.009.31
Ithaca Energy PLC115.606.06
Diploma PLC4,466.005.78
Puretech Health PLC171.205.68
Itv PLC65.505.56

Fallers

CompanyPrice% Chg
Cmc Markets PLC264.00-8.49
Close Brothers Group PLC200.40-6.53
W.A.G Payment Solutions PLC81.60-4.00
Investec PLC593.50-2.94
Goodwin PLC6,600.00-2.94
Fidelity China Special Situations PLC205.50-2.84
Risers/fallers data from previous trading day.