ALK

Alkemy Capital Investments Historical Data - ALK

Buy
Sell
Stock Name Stock Symbol Market Stock Type
Alkemy Capital Investments Plc ALK London Ordinary Share
  Price Change Price Change % Stock Price Last Trade
-5.00 -1.85% 265.00 19:25:23
Open Price Low Price High Price Close Price Previous Close
270.00 260.00 270.00 265.00 270.00
more quote information »
Industry Sector
GENERAL FINANCIAL

ALK Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week220.00280.00220.00249.6639,46245.0020.45%
1 Month285.00290.00205.00238.6541,195-20.00-7.02%
3 Months185.00380.00175.00262.1345,81380.0043.24%
6 Months87.50380.0087.50203.4739,453177.50202.86%
1 Year97.50380.0072.50183.7830,460167.50171.79%
3 Years60.00380.0060.00180.1527,889205.00341.67%
5 Years60.00380.0060.00180.1527,889205.00341.67%

ALK 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
04 Feb 2023 265.00 -5.00 -1.85% 270.00 270.00 260.00 22,287
03 Feb 2023 270.00 0.00 0.0% 270.00 270.00 270.00 14,070
02 Feb 2023 270.00 25.00 10.2% 245.00 280.00 245.00 72,875
01 Feb 2023 245.00 15.00 6.52% 230.00 245.00 230.00 38,617
31 Jan 2023 230.00 5.00 2.22% 225.00 232.00 225.00 36,062
28 Jan 2023 225.00 5.00 2.27% 220.00 225.00 220.00 35,684
27 Jan 2023 220.00 -2.00 -0.9% 225.00 225.00 220.00 17,755
26 Jan 2023 222.00 -8.00 -3.48% 225.00 230.00 222.00 24,034
25 Jan 2023 230.00 -10.00 -4.17% 245.00 250.00 225.00 58,681
24 Jan 2023 240.00 15.00 6.67% 225.00 250.00 225.00 42,244
21 Jan 2023 225.00 15.00 7.14% 210.00 225.00 210.00 44,116
20 Jan 2023 210.00 -20.00 -8.7% 230.00 230.00 205.00 126,236
19 Jan 2023 230.00 -20.00 -8.0% 250.00 250.00 210.00 113,882
18 Jan 2023 250.00 0.00 0.0% 250.00 250.00 250.00 7,723
17 Jan 2023 250.00 2.00 0.81% 250.00 250.00 250.00 15,180
14 Jan 2023 248.00 -2.00 -0.8% 250.00 250.00 248.00 11,998
13 Jan 2023 250.00 -15.00 -5.66% 265.00 265.00 230.00 87,766
12 Jan 2023 265.00 -15.00 -5.36% 280.00 280.00 260.00 29,957
11 Jan 2023 280.00 -5.00 -1.75% 285.00 290.00 280.00 8,662
10 Jan 2023 285.00 5.00 1.79% 280.00 285.00 280.00 22,254
07 Jan 2023 280.00 -5.00 -1.75% 285.00 285.00 280.00 16,100
06 Jan 2023 285.00 20.00 7.55% 265.00 290.00 265.00 35,884
05 Jan 2023 265.00 -5.00 -1.85% 270.00 278.00 265.00 53,022
Your Recent History
LSE
ALK
Alkemy Cap..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

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

P: V: D:20230204 12:02:52