UK Markets closed

Alkemy Capital Investments Plc (ALK.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
100.00-10.00 (-9.09%)
At close: 02:44PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
24 Jun 2022102.50110.0092.00100.00100.0016,030
23 Jun 2022105.00110.0096.00110.00110.009,143
22 Jun 2022105.00110.00108.50105.00105.002,258
21 Jun 2022112.50115.00105.10105.00105.0011,273
20 Jun 2022112.50118.50118.20112.50112.501,250
17 Jun 2022112.50106.59106.59112.50112.50478
16 Jun 2022112.50120.00106.59112.50112.5013,038
15 Jun 2022110.00114.00102.00112.50112.5054,001
14 Jun 2022120.00117.59110.00110.00110.0010,250
13 Jun 2022120.00120.00120.00120.00120.00-
10 Jun 2022122.50127.00115.50120.00120.0011,557
09 Jun 2022122.50124.00116.55122.50122.503,391
08 Jun 2022122.50124.00124.00122.50122.5010
07 Jun 2022130.00129.00118.00122.50122.5018,211
06 Jun 2022130.00125.20125.20130.00130.0075
01 Jun 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
22 Mar 202285.00110.00100.0095.0095.0062,632
21 Mar 202280.00102.5094.0085.0085.0022,111
18 Mar 202290.0085.0075.0085.0085.0022,000
17 Mar 202272.50109.0090.0090.0090.00103,373
16 Mar 202272.5094.5590.0072.5072.5014,250
15 Mar 202272.5072.5072.5072.5072.50-
14 Mar 202272.5085.0085.0072.5072.505,000
11 Mar 202272.5072.5072.5072.5072.50-
10 Mar 202272.5085.0085.0072.5072.507,020
09 Mar 202272.5095.0077.0072.5072.506,786
08 Mar 202285.0094.4094.4072.5072.50250
07 Mar 2022100.0094.4075.0085.0085.0025,500
04 Mar 2022100.00100.00100.00100.00100.00-
03 Mar 2022100.00118.50118.50100.00100.007,500
02 Mar 2022100.00123.5081.00100.00100.002,123
01 Mar 202292.5092.5092.5092.5092.50-
28 Feb 202292.5092.5092.5092.5092.50-
25 Feb 202292.5092.5092.5092.5092.50-
24 Feb 202292.5092.5092.5092.5092.50-
23 Feb 202292.5092.5092.5092.5092.50-
22 Feb 202292.5092.5092.5092.5092.50-
21 Feb 202292.5092.5092.5092.5092.50-
18 Feb 202292.5075.7075.7092.5092.50492
17 Feb 202292.5092.5092.5092.5092.50-
16 Feb 202292.5092.5092.5092.5092.50-
15 Feb 202292.5092.5092.5092.5092.50-
14 Feb 202292.5092.5092.5092.5092.50-
11 Feb 202292.5092.5092.5092.5092.50-
10 Feb 202292.5092.5092.5092.5092.50-
09 Feb 202292.50104.50104.5092.5092.5010
08 Feb 202292.5092.5092.5092.5092.50-
07 Feb 202292.5092.5092.5092.5092.50-
04 Feb 202297.5085.0085.0092.5092.505,000
03 Feb 202297.5097.5097.5097.5097.50-
02 Feb 202297.5097.5097.5097.5097.50-
01 Feb 202297.5097.5097.5097.5097.50-
31 Jan 202297.5097.5097.5097.5097.50-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...