Alkemy Capital Investments Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-20 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | 0 |
| 2022-01-19 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | 0 |
| 2022-01-18 | 107.50 | 107.50 | 85.000 | 107.50 | 107.50 | 10,000 |
| 2022-01-17 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | 0 |
| 2022-01-14 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | 0 |
| 2022-01-13 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | 0 |
| 2022-01-12 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | 0 |
| 2022-01-11 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | 0 |
| 2022-01-10 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | 0 |
| 2022-01-07 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | 0 |
| 2022-01-06 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | 0 |
| 2022-01-05 | 107.50 | 119.00 | 107.50 | 107.50 | 107.50 | 4,900 |
| 2022-01-04 | 107.50 | 107.50 | 90.000 | 107.50 | 107.50 | 5,000 |
| 2021-12-31 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0 |
| 2021-12-30 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0 |
| 2021-12-29 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0 |
| 2021-12-24 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0 |
| 2021-12-23 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0 |
| 2021-12-22 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0 |
| 2021-12-21 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0 |
| 2021-12-20 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0 |
| 2021-12-17 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0 |
| 2021-12-16 | 110.00 | 124.00 | 110.00 | 110.00 | 110.00 | 1,595 |
| 2021-12-15 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0 |
| 2021-12-14 | 120.00 | 140.00 | 115.00 | 115.00 | 115.00 | 8,700 |
| 2021-12-13 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0 |
| 2021-12-10 | 120.00 | 120.00 | 100.00 | 120.00 | 120.00 | 10,302 |
| 2021-12-09 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0 |
| 2021-12-08 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0 |
| 2021-12-07 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0 |
| 2021-12-06 | 120.00 | 120.00 | 100.00 | 120.00 | 120.00 | 2,500 |
| 2021-12-03 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0 |
| 2021-12-02 | 120.00 | 120.00 | 100.50 | 120.00 | 120.00 | 1,328 |
| 2021-12-01 | 125.00 | 125.00 | 100.00 | 125.00 | 125.00 | 25,000 |
| 2021-11-30 | 125.00 | 125.00 | 104.00 | 125.00 | 125.00 | 2,500 |
| 2021-11-29 | 135.00 | 160.00 | 100.00 | 125.00 | 125.00 | 55,203 |
| 2021-11-26 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 0 |
| 2021-11-25 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 0 |
| 2021-11-24 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 0 |
| 2021-11-23 | 135.00 | 160.00 | 100.99 | 135.00 | 135.00 | 13,893 |
| 2021-11-22 | 132.00 | 150.00 | 132.00 | 135.00 | 135.00 | 8,395 |
| 2021-11-19 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2021-11-18 | 125.00 | 129.00 | 100.00 | 115.00 | 115.00 | 81,250 |
| 2021-11-17 | 135.00 | 170.00 | 100.10 | 125.00 | 125.00 | 20,123 |
| 2021-11-16 | 125.00 | 160.00 | 110.50 | 135.00 | 135.00 | 8,105 |
| 2021-11-15 | 130.00 | 130.00 | 115.00 | 125.00 | 125.00 | 6,224 |
| 2021-11-12 | 133.00 | 133.00 | 130.00 | 130.00 | 130.00 | 5,000 |
| 2021-11-11 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0 |
| 2021-11-10 | 140.00 | 170.00 | 140.00 | 140.00 | 140.00 | 5,697 |
| 2021-11-09 | 135.00 | 135.00 | 130.00 | 130.00 | 130.00 | 5,000 |
| 2021-11-08 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2021-11-05 | 135.00 | 166.80 | 105.00 | 145.00 | 145.00 | 8,851 |
| 2021-11-04 | 155.00 | 170.00 | 135.00 | 135.00 | 135.00 | 3,000 |
| 2021-11-03 | 140.00 | 155.00 | 140.00 | 155.00 | 155.00 | 5,120 |
| 2021-11-02 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2021-11-01 | 150.00 | 170.00 | 150.00 | 160.00 | 160.00 | 18,570 |
| 2021-10-29 | 150.00 | 170.00 | 150.00 | 150.00 | 150.00 | 7,666 |
| 2021-10-28 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
| 2021-10-27 | 150.00 | 170.00 | 130.00 | 150.00 | 150.00 | 11,902 |
| 2021-10-26 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.