UK Markets closed

Alkemy Capital Investments Plc (ALK.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
120.00-5.00 (-4.00%)
At close: 02:02PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
07 Dec 2021120.00120.00120.00120.00120.00-
06 Dec 2021120.00100.00100.00120.00120.002,500
03 Dec 2021120.00120.00120.00120.00120.00-
02 Dec 2021125.00100.50100.50120.00120.001,328
01 Dec 2021125.00103.00100.00125.00125.0025,000
30 Nov 2021125.00104.00104.00125.00125.002,500
29 Nov 2021135.00160.00100.00125.00125.0055,203
26 Nov 2021135.00135.00135.00135.00135.00-
25 Nov 2021135.00135.00135.00135.00135.00-
24 Nov 2021135.00135.00135.00135.00135.00-
23 Nov 2021135.00160.00100.99135.00135.0013,893
22 Nov 2021115.00150.00132.00135.00135.008,395
19 Nov 2021115.00115.00115.00115.00115.00-
18 Nov 2021125.00129.00100.00115.00115.0081,250
17 Nov 2021135.00170.00100.10125.00125.0020,123
16 Nov 2021125.00160.00110.50135.00135.008,105
15 Nov 2021130.00130.00115.00125.00125.006,224
12 Nov 2021140.00133.00133.00130.00130.005,000
11 Nov 2021140.00140.00140.00140.00140.00-
10 Nov 2021135.00170.00170.00140.00140.005,697
09 Nov 2021150.00135.00135.00130.00130.005,000
08 Nov 2021145.00145.00145.00145.00145.00-
05 Nov 2021135.00166.80105.00145.00145.008,851
04 Nov 2021155.00170.00170.00135.00135.003,000
03 Nov 2021125.00147.00140.00155.00155.005,120
02 Nov 2021125.00125.00125.00125.00125.00-
01 Nov 2021150.00170.00150.00160.00160.0018,570
29 Oct 2021150.00170.00170.00150.00150.007,666
28 Oct 2021150.00150.00150.00150.00150.00-
27 Oct 2021150.00170.00130.00150.00150.0011,902
26 Oct 2021150.00150.00150.00150.00150.00-
25 Oct 2021150.00150.00150.00150.00150.00-
22 Oct 2021150.00174.00170.00150.00150.002,203
21 Oct 2021150.00150.00150.00150.00150.00-
20 Oct 2021150.00200.00200.00150.00150.002,000
19 Oct 2021150.00150.00150.00150.00150.00-
18 Oct 2021150.00150.00150.00150.00150.00-
15 Oct 2021150.00100.60100.00150.00150.0015,000
14 Oct 2021150.00150.00150.00150.00150.00-
13 Oct 2021150.00150.00150.00150.00150.00-
12 Oct 2021150.00185.00178.00150.00150.002,537
11 Oct 2021150.00185.00185.00150.00150.004,204
08 Oct 2021150.00200.00150.00150.00150.0021,000
07 Oct 2021150.00150.00150.00150.00150.00-
06 Oct 2021150.00200.00200.00150.00150.001,900
05 Oct 2021150.00150.00150.00150.00150.00-
04 Oct 2021150.00200.00105.00150.00150.007,472
01 Oct 202160.00200.0070.00150.00150.0018,698
30 Sept 202160.0060.0060.0060.0060.00-
29 Sept 202160.0060.0060.0060.0060.00-
28 Sept 202160.0060.0060.0060.0060.00-
27 Sept 202160.0050.0050.0060.0060.0040,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.