1. Share Prices

  2. Alkemy Capital Investments PLC (ALK)

125.00p-5.00 (-3.85%)24 Dec 2024, 12:08
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
Dec 24, 2024130.00p135.00p121.66p125.00p13,705
Dec 23, 2024130.00p135.00p125.00p130.00p12,980
Dec 20, 2024130.00p135.00p125.00p130.00p14,289
Dec 19, 2024137.50p140.00p127.00p130.00p19,052
Dec 18, 2024137.50p146.50p132.30p137.50p29,198
Dec 17, 2024135.00p143.78p130.00p137.50p13,633
Dec 16, 2024137.50p145.00p130.00p130.00p47,309
Dec 13, 2024125.00p143.75p129.50p137.50p48,043
Dec 12, 2024125.00p129.90p120.00p125.00p30,219
Dec 11, 2024117.50p130.00p116.55p125.00p30,512
Dec 10, 2024112.50p124.64p110.00p117.50p59,001
Dec 9, 2024115.00p115.00p111.25p112.50p26,334
Dec 6, 2024112.50p114.00p111.51p115.00p2,567
Dec 5, 2024117.50p120.00p110.00p112.50p10,693
Dec 4, 2024117.50p120.00p115.55p117.50p11,824
Dec 3, 2024120.00p125.00p115.00p117.50p8,816
Dec 2, 2024120.00p124.00p115.00p120.00p42,350
Nov 29, 2024122.50p125.90p115.00p120.00p11,918
Nov 28, 2024122.50p130.00p120.00p122.50p6,563
Nov 27, 2024130.00p135.00p120.00p122.50p47,845
Nov 26, 2024130.00p138.90p125.00p130.00p88,692
Nov 25, 2024117.50p133.94p115.05p125.00p73,393
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
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:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
North Atlantic Smaller Companies Investment Trust PLC3,770.004.72
Harworth Group PLC176.504.44
Mobico Group PLC79.854.17
Ithaca Energy PLC107.003.88
Airtel Africa PLC112.803.87
Bakkavor Group PLC149.503.82

Fallers

CompanyPrice% Chg
Vistry Group PLC547.50-16.28
Persimmon PLC1,182.00-2.39
Entain PLC681.40-1.25
Firstgroup PLC164.40-1.20
Jpmorgan Japanese Investment Trust PLC555.00-1.07
Puretech Health PLC154.80-1.02
Risers/fallers data from previous trading day.