Alkermes Plc Historical Data - 8AK | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

Alkermes Plc (8AK)

30.80

0.00

( 0.00% )

Updated: 22:53:00

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1.8	-5.52147239264	32.6	32.6	31.4	62	32.22054054	DE
4	-1.6	-4.93827160494	32.4	35.2	31.4	437	34.22055389	DE
12	3	10.7913669065	27.8	35.2	27	389	31.35770649	DE
26	5.8	23.2	25	35.2	23.6	240	30.42292035	DE
52	5.2	20.3125	25.6	35.2	21.399999	180	28.3133218	DE
156	4.2	15.7894736842	26.6	35.2	21.399999	193	27.45708852	DE
260	4.2	15.7894736842	26.6	35.2	21.399999	193	27.45708852	DE

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

Date	Close	Change	Change %	Open	High	Low	Volume
1741814820	32	0	0.00	32	32	32	0
1741728420	32	-0.2	-0.62	31.4	32	31.4	95
1741642020	32.2	0	0.00	32.2	32.2	32.2	0
1741382820	32.2	-0.4	-1.23	32.2	32.2	32.2	33
1741296420	32.6	0	0.00	32.6	32.6	32.6	57
1741210020	32.6	0	0.00	32.6	32.6	32.6	0
1741123620	32.6	-0.4	-1.21	32.6	32.6	32.6	9
1741037220	33	0	0.00	33	33	33	0
1740778020	33	0.2	0.61	32.4	33	32.4	440
1740691620	32.799999	0	0.00	32.799999	32.799999	32.799999	0
1740605220	32.799999	-1.8	-5.20	32.799999	32.799999	32.799999	55
1740518820	34.6	0	0.00	34.6	34.6	34.6	0
1740432420	34.6	0	0.00	34.6	34.6	34.6	0
1740173220	34.6	0	0.00	34.6	34.6	34.6	0
1740086820	34.6	0	0.00	34.6	34.6	34.6	0
1740000420	34.6	0	0.00	34.4	34.6	34.4	2630
1739914020	34.6	0.6	1.76	35.2	35.2	34.6	643
1739827620	34	0	0.00	34	34	34	0
1739568420	34	0.4	1.19	34	34	34	26
1739482020	33.6	0	0.00	32.4	33.6	32.4	381
1739395620	33.6	3	9.80	31	33.6	31	123
1739309220	30.6	0	0.00	30.6	30.6	30.6	0
1739222820	30.6	0.6	2.00	30.8	30.8	30.6	96
1738963620	30	0	0.00	30	30	30	10
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

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