tiprankstipranks
Trending News
More News >
Alkemy Capital Investments Plc (GB:ALK)
:ALK
UK Market
Advertisement

Alkemy Capital Investments Plc (ALK) Historical Prices

Compare
2 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 01, 2025
211.00
219.00
206.00
215.00
215.00
+1.18%
42,442
0.62
Aug 29, 2025
200.00
224.11
189.75
212.50
212.50
+10.82%
96,236
1.39
Aug 28, 2025
195.50
207.00
187.00
191.75
191.75
-4.72%
38,443
0.56
Aug 27, 2025
195.50
207.00
195.50
201.25
201.25
+0.50%
6,561
0.10
Aug 26, 2025
211.00
224.00
195.98
200.25
200.25
-8.14%
42,425
0.62
Aug 22, 2025
205.00
215.00
198.75
218.00
218.00
+5.83%
69,070
1.02
Aug 21, 2025
200.00
212.00
190.00
206.00
206.00
+5.78%
23,585
0.34
Aug 20, 2025
208.00
214.00
190.50
194.75
194.75
-1.64%
113,924
1.66
Aug 19, 2025
200.00
219.00
196.00
198.00
198.00
-0.50%
51,656
0.75
Aug 18, 2025
200.00
219.00
196.00
199.00
199.00
-2.69%
28,074
0.41
Aug 15, 2025
205.00
211.78
201.00
204.50
204.50
-1.92%
29,614
0.43
Aug 14, 2025
214.00
220.00
203.35
208.50
208.50
-4.14%
61,525
0.90
Aug 13, 2025
215.00
227.00
210.00
217.50
217.50
-1.36%
7,927
0.12
Aug 12, 2025
229.00
232.00
217.00
220.50
220.50
+0.46%
59,829
0.86
Aug 11, 2025
200.00
224.00
197.25
219.50
219.50
+7.07%
103,336
1.49
Aug 08, 2025
204.00
217.00
196.75
205.00
205.00
-1.20%
35,693
0.49
Aug 07, 2025
222.00
229.00
205.74
207.50
207.50
-7.98%
93,944
1.29
Aug 06, 2025
245.00
267.00
215.11
225.50
225.50
-12.09%
130,827
1.84
Aug 05, 2025
260.00
265.00
243.00
256.50
256.50
+3.22%
110,395
1.60
Aug 04, 2025
250.00
269.00
220.00
248.50
248.50
-4.24%
153,727
2.28
Aug 01, 2025
249.00
279.00
227.00
259.50
259.50
+6.13%
363,207
5.86
Jul 31, 2025
300.00
329.00
225.00
244.50
244.50
-4.12%
290,054
4.96
Jul 30, 2025
301.00
309.00
250.00
255.00
255.00
-17.07%
291,035
5.37
Jul 29, 2025
246.00
315.00
241.55
307.50
307.50
+28.13%
189,122
3.66
Jul 28, 2025
223.00
250.00
201.00
240.00
240.00
+15.38%
181,937
3.73
Jul 25, 2025
184.00
215.00
180.50
208.00
208.00
+15.72%
202,334
4.43
Jul 24, 2025
183.00
185.00
173.25
179.75
179.75
+1.84%
27,927
0.62
Jul 23, 2025
176.00
185.00
170.50
176.50
176.50
+1.00%
43,520
0.95
Jul 22, 2025
179.99
179.99
173.13
174.75
174.75
+0.43%
24,016
0.52
Jul 21, 2025
172.00
185.18
166.50
174.00
174.00
+4.66%
82,607
1.82
Jul 18, 2025
170.00
174.00
155.50
166.25
166.25
-0.30%
47,865
1.07
Jul 17, 2025
160.00
170.00
160.00
166.75
166.75
+12.48%
145,904
3.42
Jul 16, 2025
150.00
151.50
145.00
148.25
148.25
-0.34%
6,569
0.15
Jul 15, 2025
150.50
159.53
146.00
148.75
148.75
-4.19%
53,551
1.26
Jul 14, 2025
156.00
163.00
151.13
155.25
155.25
-2.51%
49,911
1.18
Jul 11, 2025
156.00
163.85
152.63
159.25
159.25
-0.31%
84,813
1.98
Jul 10, 2025
158.00
164.59
153.80
159.75
159.75
+4.58%
91,675
2.20
Jul 09, 2025
155.00
160.00
150.50
152.75
152.75
0.00%
21,570
0.52
Jul 08, 2025
154.50
158.15
150.50
152.75
152.75
-0.16%
10,105
0.24
Jul 07, 2025
155.50
156.00
152.50
153.00
153.00
-1.92%
36,980
0.87
Jul 04, 2025
159.28
159.28
159.28
156.00
156.00
-0.95%
10
<0.01
Jul 03, 2025
160.50
175.00
155.00
157.50
157.50
-6.53%
68,627
1.64
Jul 02, 2025
163.00
173.15
162.50
168.50
168.50
0.00%
1,393
0.03
Jul 01, 2025
171.80
174.50
162.50
168.50
168.50
0.00%
7,166
0.17
Jun 30, 2025
175.00
175.00
163.78
168.50
168.50
0.00%
16,013
0.37
Jun 27, 2025
174.50
174.50
165.74
168.50
168.50
-1.75%
15,148
0.35
Jun 26, 2025
172.00
174.50
165.50
171.50
171.50
+2.39%
20,885
0.48
Jun 25, 2025
179.50
185.00
162.50
167.50
167.50
-13.32%
138,130
3.35
Jun 24, 2025
190.00
196.00
180.50
193.25
193.25
+5.89%
46,328
1.13
Jun 23, 2025
169.50
185.00
160.50
182.50
182.50
+10.61%
64,757
1.61
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis