Alkermes Plc Historical Data - 8AK | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Germany
TG
Alkermes Plc (8AK)
Alkermes Plc (8AK) Historical

Alkermes Plc (8AK)

30.20

0.00

( 0.00% )

Updated: 17:32:02

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.4	1.34228187919	29.8	30	29.8	323	30	DE
4	3.2	11.8518518519	27	30.4	27	371	28.75214136	DE
12	3.8	14.3939393939	26.4	30.4	26.4	246	28.47384865	DE
26	6.2	25.8333333333	24	30.4	23.6	175	27.36706722	DE
52	5	19.8412698413	25.2	30.4	21.399999	182	26.36673557	DE
156	3.6	13.5338345865	26.6	30.4	21.399999	176	26.11055431	DE
260	3.6	13.5338345865	26.6	30.4	21.399999	176	26.11055431	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1738877220	30	0	0.00	30	30	30	0
1738790820	30	0	0.00	30	30	30	0
1738704420	30	0	0.00	30	30	30	0
1738618020	30	-0.4	-1.32	29.8	30	29.8	323
1738358820	30.4	0	0.00	30.4	30.4	30.4	0
1738272420	30.4	0	0.00	30.4	30.4	30.4	0
1738186020	30.4	0	0.00	30.4	30.4	30.4	0
1738099620	30.4	0.2	0.66	30.4	30.4	30.4	4
1738013220	30.2	-0.2	-0.66	30.2	30.2	30.2	16
1737754020	30.4	2	7.04	30.4	30.4	30.4	150
1737667620	28.4	-0.4	-1.39	28.8	28.8	28.4	1000
1737581220	28.8	0	0.00	28.8	28.8	28.8	0
1737494820	28.8	0	0.00	29	29	28.6	820
1737408420	28.8	0	0.00	28.8	28.8	28.8	0
1737149220	28.8	0.4	1.41	28.8	28.8	28.8	17
1737062820	28.4	1.4	5.19	28.4	28.4	28.4	1000
1736976420	27	0	0.00	27	27	27	0
1736890020	27	0	0.00	27	27	27	0
1736803620	27	-0.4	-1.46	27	27	27	9
1736544420	27.4	0	0.00	27.4	27.4	27.4	0
1736458020	27.4	0	0.00	27.4	27.4	27.4	0
1736371620	27.4	-1.8	-6.16	27.8	27.8	27.4	1010
1736285220	29.2	0	0.00	29.2	29.2	29.2	0
1736198820	29.2	0	0.00	29.2	29.2	29.2	0
1735939620	29.2	0	0.00	29.2	29.2	29.2	0
1735853220	29.2	0	0.00	29.2	29.2	29.2	0
1735594020	29.2	0	0.00	29.2	29.2	29.2	0
1735334820	29.2	0	0.00	29.2	29.2	29.2	0
1734989220	29.2	0	0.00	29.2	29.2	29.2	0
1734730020	29.2	0	0.00	29.2	29.2	29.2	0
1734643620	29.2	0	0.00	29.2	29.2	29.2	0
1734557220	29.2	0.4	1.39	29.2	29.2	29.2	2
1734470820	28.8	0	0.00	28.8	28.8	28.8	0
1734384420	28.8	0	0.00	28.8	28.8	28.8	0
1734125220	28.8	-1	-3.36	28.8	28.8	28.8	4
1734038820	29.8	0	0.00	29.8	29.8	29.8	0
1733952420	29.8	0	0.00	29.8	29.8	29.8	0
1733866020	29.8	0	0.00	29.8	29.8	29.8	0
1733779620	29.8	0	0.00	29.8	29.8	29.8	0
1733520420	29.8	0.4	1.36	30	30	29.8	130
1733434020	29.4	-0.4	-1.34	29.4	29.4	29.4	236
1733347620	29.8	1.8	6.43	29.4	29.8	29.4	39
1733261220	28	0	0.00	28	28	28	1
1733174820	28	0.2	0.72	28	28	28	5
1732915620	27.8	0	0.00	27.8	27.8	27.8	0
1732829220	27.8	0	0.00	27.8	27.8	27.8	0
1732742820	27.8	0	0.00	27.8	27.8	27.8	0
1732656420	27.8	0	0.00	27.8	27.8	27.8	0
1732570020	27.8	1	3.73	27.8	27.8	27.8	30
1732310820	26.8	0.4	1.52	26.8	26.8	26.8	22
1732224420	26.4	-1	-3.65	26.4	26.4	26.4	111
1732137960	27.4	0	0.00	27.4	27.4	27.4	0
1732051560	27.4	0	0.00	27.4	27.4	27.4	0
1731965160	27.4	0	0.00	27.4	27.4	27.4	0
1731705960	27.4	0	0.00	27.4	27.4	27.4	0
1731619560	27.4	-1.2	-4.20	27.8	27.8	27.4	42
1731533220	28.6	0	0.00	28.6	28.6	28.6	0
1731446820	28.6	0.4	1.42	28.6	28.6	28.6	151
1731360420	28.2	1.4	5.22	27	28.2	27	525
1731101160	26.8	0	0.00	26.8	26.8	26.8	0
1731014760	26.8	0.4	1.52	26.8	26.8	26.8	24

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions