Alkemy Capital Investments Plc Historical Data - ALK | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

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

Alkemy Capital Investments Plc (ALK)

85.00

3.50

(4.29%)

Closed April 17 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	85	95	81.5	50576	89.0870479	DE
4	0	0	85	95	76.5	40252	84.71530095	DE
12	-2.5	-2.85714285714	87.5	95	72.5	49363	82.54307033	DE
26	-40	-32	125	142.5	72.5	44559	101.79368748	DE
52	-77.5	-47.6923076923	162.5	275	72.5	41295	130.04589613	DE
156	25	41.6666666667	60	380	60	33822	155.12780208	DE
260	25	41.6666666667	60	380	60	33822	155.12780208	DE

Date	Close	Change	Change %	Open	High	Low	Volume
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
1706203800	82.5	0	0.00	82.5	82.5	82.5	4144
1706117400	82.5	-5	-5.71	87.5	87.5	82.5	36166
1706031000	87.5	0	0.00	87.5	87.5	87.5	9835
1705944600	87.5	-7.5	-7.89	95	95	87.5	53560
1705685400	95	0	0.00	95	95	95	44719
1705599000	95	5	5.56	90	95	90	46343

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