Alkemy Capital Investments Plc Historical Data - ALK | ADVFN

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

Get Started

Home
Investing
Stocks
UK
LSE
Alkemy Capital Investments Plc (ALK)
Alkemy Capital Investments Plc (ALK) Historical

Alkemy Capital Investments Plc (ALK)

90.00

0.00

(0.00%)

Closed April 26 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	5	5.88235294118	85	90	85	23744	87.38464357	DE
4	7.5	9.09090909091	82.5	95	76.5	35582	85.38677143	DE
12	-2.5	-2.7027027027	92.5	95	72.5	43794	82.51257245	DE
26	-35	-28	125	142.5	72.5	44533	100.50740405	DE
52	-170	-65.3846153846	260	265	72.5	40144	125.85741236	DE
156	30	50	60	380	60	33729	154.47788133	DE
260	30	50	60	380	60	33729	154.47788133	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714062600	90	2.5	2.86	87.5	90	87.5	26835
1713976200	87.5	0	0.00	87.5	87.5	87.5	11892
1713889800	87.5	2.5	2.94	85	87.5	85	47679
1713803400	85	0	0.00	85	85	85	18237
1713544200	85	0	0.00	85	85	85	14076
1713457800	85	0	0.00	85	85	85	21954
1713371400	85	3.5	4.29	81.5	85	81.5	42475
1713285000	81.5	-6	-6.86	87.5	87.5	81.5	23648
1713198600	87.5	-7.5	-7.89	95	95	87.5	70105
1712939400	95	10	11.76	85	95	85	94103
1712853000	85	0	0.00	85	85	85	57480
1712766600	85	0	0.00	85	85	85	7542
1712680200	85	0	0.00	85	85	85	8595
1712593800	85	8.5	11.11	76.5	85	76.5	61054
1712334600	76.5	0	0.00	76.5	76.5	76.5	33475
1712248200	76.5	-1	-1.29	77.5	77.5	76.5	24474
1712161800	77.5	0	0.00	77.5	77.5	77.5	34742
1712075400	77.5	-5	-6.06	82.5	82.5	77.5	42104
1711647000	82.5	-2.5	-2.94	85	85	82.5	9904
1711560600	85	-2.5	-2.86	87.5	87.5	85	29548
1711474200	87.5	1.5	1.74	86	87.5	86	11306
1711387800	86	1	1.18	85	86	85	43174
1711128600	85	5	6.25	82.5	85	82.5	37313
1711042200	80	-5	-5.88	85	86.5	80	43513
1710955800	85	2.5	3.03	85	87.5	82.5	92450
1710869400	82.5	7.5	10.00	75	82.5	75	57835
1710783000	75	-2.5	-3.23	77.5	77.5	74.3	134180
1710523800	77.5	-5	-6.06	82.5	82.5	77.5	120324
1710437400	82.5	5	6.45	77.5	82.5	77.5	52196
1710351000	77.5	5	6.90	72.5	77.5	72.5	29155
1710264600	72.5	-2.5	-3.33	75	75	72.5	27649
1710178200	75	-2.5	-3.23	77.5	77.5	75	13333
1709919000	77.5	0	0.00	77.5	77.5	77.5	41568
1709832600	77.5	5	6.90	72.5	77.5	72.5	25480
1709746200	72.5	0	0.00	72.5	72.5	72.5	29720
1709659800	72.5	-5	-6.45	77.5	77.5	72.5	22244
1709573400	77.5	0	0.00	77.5	77.5	77.5	24763
1709314200	77.5	2.5	3.33	72.5	77.5	72.5	151889
1709227800	75	-7.5	-9.09	82.5	82.5	75	158461
1709141400	82.5	0	0.00	82.5	82.5	82.5	20049
1709055000	82.5	0	0.00	82.5	82.5	82.5	17922
1708968600	82.5	5	6.45	77.5	82.5	77.5	41517
1708709400	77.5	0	0.00	77.5	77.5	77.5	16563
1708623000	77.5	0	0.00	77.5	77.5	77.5	5592
1708536600	77.5	0	0.00	77.5	77.5	77.5	13297
1708450200	77.5	-5	-6.06	82.5	82.5	77.5	73595
1708363800	82.5	0	0.00	82.5	82.5	82.5	58772
1708104600	82.5	0	0.00	82.5	82.5	82.5	6135
1708018200	82.5	-2.5	-2.94	85	85	82.5	20648
1707931800	85	0	0.00	85	85	85	1518
1707845400	85	0	0.00	85	85	85	43988
1707759000	85	-2.5	-2.86	87.5	87.5	85	41737
1707499800	87.5	-2.5	-2.78	90	90	87.5	47202
1707413400	90	0	0.00	90	92.5	90	43718
1707327000	90	-2.5	-2.70	92.5	92.5	83	80777
1707240600	92.5	2.5	2.78	90	95	90	80963
1707154200	90	-2.5	-2.70	92.5	94	90	82074
1706895000	92.5	0	0.00	92.5	92.5	92.5	47496
1706808600	92.5	10	12.12	82.5	92.5	82.5	104045
1706722200	82.5	3.5	4.43	79	82.5	79	84302
1706635800	79	-3.5	-4.24	82.5	82.5	79	126892
1706549400	82.5	-2.5	-2.94	85	85	82.5	56202
1706290200	85	2.5	3.03	82.5	85	77.5	94409

Alkemy Capital Investments

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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