Australia markets closed

Alkemy Capital Investments Plc (ALK.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
114.75-2.75 (-2.34%)
As of 10:04AM BST. Market open.
Time period:
16 Aug 2021 - 16 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
16 Aug 2022118.69118.69110.60114.75114.7511,506
15 Aug 2022127.50120.45115.25117.50117.5020,884
12 Aug 2022125.00125.00120.50125.00125.001,034
11 Aug 2022127.50128.00127.00127.50127.501,550
10 Aug 2022122.50134.00120.00127.50127.50139,781
09 Aug 2022117.50127.00110.00122.50122.50136,200
08 Aug 2022105.00120.00104.80117.50117.5074,581
05 Aug 2022107.50111.00100.00105.00105.0020,717
04 Aug 202292.50114.00100.00107.50107.5083,560
03 Aug 202287.5093.9092.0087.5087.504,000
02 Aug 202287.5094.0094.0087.5087.501,100
01 Aug 202287.5087.5087.5087.5087.50-
29 July 202287.5094.0090.0090.0090.002,178
28 July 202282.5094.0085.0087.5087.5034,577
27 July 202282.5087.5080.0085.0085.006,446
26 July 202282.5088.0087.0082.5082.504,988
25 July 202287.5094.0080.2582.5082.5017,348
22 July 202285.0098.0078.3387.5087.5069,541
21 July 202290.0099.0085.0085.0085.0028,311
20 July 202292.5089.0080.6082.5082.5014,898
19 July 202290.0095.0086.6592.5092.5027,779
18 July 202290.0091.9091.9090.0090.002,000
15 July 202290.0090.0090.0090.0090.00-
14 July 202290.0092.5092.5090.0090.001,350
13 July 202290.0092.0085.5090.0090.004,150
12 July 202292.5095.0090.0090.0090.009,735
11 July 202292.5090.0590.0592.5092.50245
08 July 202292.5092.5092.5092.5092.50-
07 July 202292.5090.0090.0092.5092.505,000
06 July 202297.5094.7590.2592.5092.5015,025
05 July 202297.50103.55103.5597.5097.50463
04 July 202290.00103.5586.0097.5097.5051,804
01 July 2022102.5099.0090.0090.0090.0019,392
30 June 2022102.50105.0095.50102.50102.5012,503
29 June 2022100.0098.5091.50102.50102.5024,305
28 June 2022100.00104.2593.00100.00100.001,974
27 June 2022100.00108.0091.00100.00100.002,239
24 June 2022102.50110.0092.00100.00100.0016,030
23 June 2022105.00110.0096.00110.00110.009,143
22 June 2022105.00110.00108.50105.00105.002,258
21 June 2022112.50115.00105.10105.00105.0011,273
20 June 2022112.50118.50118.20112.50112.501,250
17 June 2022112.50106.59106.59112.50112.50478
16 June 2022112.50120.00106.59112.50112.5013,038
15 June 2022110.00114.00102.00112.50112.5054,001
14 June 2022120.00117.59110.00110.00110.0010,250
13 June 2022120.00120.00120.00120.00120.00-
10 June 2022122.50127.00115.50120.00120.0011,557
09 June 2022122.50124.00116.55122.50122.503,391
08 June 2022122.50124.00124.00122.50122.5010
07 June 2022130.00129.00118.00122.50122.5018,211
06 June 2022130.00125.20125.20130.00130.0075
01 June 2022132.50137.00126.00130.00130.007,785
31 May 2022132.50137.50137.50132.50132.5010,000
30 May 2022125.00138.00130.00132.50132.508,700
27 May 2022122.50132.90116.55125.00125.003,023
26 May 2022120.00126.00125.77120.00120.008,817
25 May 2022137.50139.70113.00120.00120.0056,638
24 May 2022137.50138.00122.00137.50137.5076,876
23 May 2022152.50160.00131.26140.00140.0030,095
20 May 2022155.00157.00150.00150.00150.0022,904
19 May 2022155.00158.50150.30155.00155.0015,500
18 May 2022155.00159.50158.40155.00155.008,025
17 May 2022152.50160.00152.00155.00155.0040,705
16 May 2022140.00157.00132.00152.50152.5037,969
13 May 2022142.50150.00135.10140.00140.0018,500
12 May 2022150.00148.00135.10142.50142.5036,673
11 May 2022152.50153.80145.50150.00150.0012,348
10 May 2022157.50157.50146.00152.50152.5018,264
09 May 2022170.00173.60155.00157.50157.5024,742
06 May 2022165.00174.00156.60170.00170.0036,365
05 May 2022165.00175.00161.00165.00165.0026,405
04 May 2022160.00172.00161.00162.50162.5018,131
03 May 2022160.00168.00155.00160.00160.0012,384
29 Apr 2022157.50164.10153.56160.00160.0040,604
28 Apr 2022157.50163.00162.25157.50157.504,703
27 Apr 2022175.00188.80156.00165.00165.0035,798
26 Apr 2022162.50170.00166.00170.00170.0021,607
25 Apr 2022175.00175.00156.30165.00165.0026,252
22 Apr 2022180.00190.00175.00175.00175.0013,914
21 Apr 2022175.00186.00180.60185.00185.0015,483
20 Apr 2022177.50185.00165.60175.00175.0039,452
19 Apr 2022165.00192.00169.50177.50177.5086,657
14 Apr 2022162.50169.00169.00162.50162.50300
13 Apr 2022162.50169.26158.55162.50162.5068,675
12 Apr 2022170.00170.00157.40170.00170.0033,314
11 Apr 2022182.50182.00171.00180.00180.0016,344
08 Apr 2022182.00182.90182.00182.00182.0011,316
07 Apr 2022175.00195.00180.30182.00182.0032,289
06 Apr 2022185.00185.00170.10185.00185.0029,590
05 Apr 2022180.00190.00176.70185.00185.0057,945
04 Apr 2022160.00184.90157.00175.00175.0035,928
01 Apr 2022155.00164.80157.00160.00160.0018,839
31 Mar 2022142.50156.60137.26155.00155.0019,140
30 Mar 2022145.00142.11136.55142.50142.5018,447
29 Mar 2022155.00159.00142.10145.00145.0025,488
28 Mar 2022145.00210.00140.00155.00155.0079,842
25 Mar 2022115.00150.00127.84140.00140.0021,503
24 Mar 2022115.00114.00114.00115.00115.005,000
23 Mar 202295.00128.9090.00115.00115.0034,936
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...