Alkemy Capital Investments
(ALK)
Sector: Open End and Miscellaneous Investment Vehicles
Historic Prices - up to 10 years
|
03/04/2025
|
120.00p
|
125.00p
|
119.00p
|
121.00p
|
19,326
|
|
02/04/2025
|
126.50p
|
126.50p
|
122.50p
|
122.50p
|
5,430
|
|
01/04/2025
|
123.00p
|
135.00p
|
121.28p
|
126.50p
|
34,426
|
|
31/03/2025
|
135.00p
|
136.40p
|
127.75p
|
127.75p
|
41,910
|
|
28/03/2025
|
123.50p
|
132.25p
|
123.22p
|
130.00p
|
53,363
|
|
27/03/2025
|
125.00p
|
135.00p
|
122.00p
|
123.50p
|
13,748
|
|
26/03/2025
|
130.00p
|
133.00p
|
126.22p
|
127.50p
|
25,577
|
|
25/03/2025
|
135.00p
|
135.00p
|
131.65p
|
132.50p
|
8,247
|
|
24/03/2025
|
138.00p
|
140.00p
|
131.10p
|
132.50p
|
15,378
|
|
21/03/2025
|
140.00p
|
143.30p
|
135.00p
|
140.00p
|
30,181
|
|
20/03/2025
|
155.00p
|
155.00p
|
143.30p
|
147.50p
|
18,519
|
|
19/03/2025
|
159.00p
|
159.00p
|
136.50p
|
150.50p
|
101,758
|
|
18/03/2025
|
145.00p
|
155.00p
|
140.00p
|
152.50p
|
130,204
|
|
17/03/2025
|
134.00p
|
140.00p
|
126.20p
|
137.00p
|
51,132
|
|
14/03/2025
|
115.00p
|
133.20p
|
115.00p
|
131.50p
|
54,922
|
|
13/03/2025
|
114.00p
|
125.00p
|
115.00p
|
120.00p
|
6,126
|
|
12/03/2025
|
114.00p
|
122.19p
|
113.69p
|
120.50p
|
39,105
|
|
11/03/2025
|
115.00p
|
123.00p
|
110.00p
|
117.50p
|
122,862
|
|
10/03/2025
|
120.00p
|
122.00p
|
115.00p
|
117.50p
|
42,435
|
|
07/03/2025
|
115.00p
|
120.00p
|
115.00p
|
117.50p
|
3,042
|
|
06/03/2025
|
110.00p
|
119.00p
|
110.00p
|
117.50p
|
20,928
|
|
05/03/2025
|
115.00p
|
120.00p
|
107.99p
|
115.00p
|
38,449
|
|
04/03/2025
|
125.00p
|
125.00p
|
120.00p
|
120.00p
|
20,923
|
|
03/03/2025
|
122.50p
|
128.45p
|
120.00p
|
125.00p
|
76,816
|
|
28/02/2025
|
132.50p
|
133.33p
|
122.50p
|
122.50p
|
36,581
|
|
27/02/2025
|
132.50p
|
135.00p
|
130.00p
|
132.50p
|
4,420
|
|
26/02/2025
|
145.00p
|
145.00p
|
131.10p
|
132.50p
|
44,368
|
|
25/02/2025
|
145.00p
|
146.70p
|
140.00p
|
145.00p
|
57,052
|
|
24/02/2025
|
147.50p
|
147.50p
|
140.00p
|
145.00p
|
24,452
|
|
21/02/2025
|
142.50p
|
150.00p
|
140.00p
|
148.00p
|
40,392
|
|
20/02/2025
|
142.50p
|
145.00p
|
140.00p
|
142.50p
|
5,258
|
|
19/02/2025
|
140.00p
|
145.00p
|
140.00p
|
142.50p
|
11,170
|
|
18/02/2025
|
130.00p
|
150.00p
|
130.00p
|
140.00p
|
121,717
|
|
17/02/2025
|
135.00p
|
140.00p
|
125.00p
|
132.50p
|
168,743
|
|
14/02/2025
|
157.50p
|
157.50p
|
140.00p
|
145.00p
|
36,469
|
|
13/02/2025
|
157.50p
|
165.00p
|
150.00p
|
157.50p
|
2,466
|
|
12/02/2025
|
157.50p
|
157.50p
|
150.30p
|
157.50p
|
7,087
|
|
11/02/2025
|
165.00p
|
165.95p
|
151.75p
|
157.50p
|
25,291
|
|
10/02/2025
|
165.00p
|
169.50p
|
160.10p
|
165.00p
|
19,855
|
|
07/02/2025
|
170.00p
|
175.00p
|
160.00p
|
165.00p
|
17,412
|
|
06/02/2025
|
172.50p
|
175.00p
|
166.55p
|
172.50p
|
10,633
|
|
05/02/2025
|
167.50p
|
190.00p
|
160.00p
|
172.50p
|
153,130
|
|
04/02/2025
|
167.50p
|
175.00p
|
160.00p
|
173.50p
|
17,566
|
|
03/02/2025
|
175.00p
|
180.00p
|
160.00p
|
173.50p
|
54,535
|
|
31/01/2025
|
142.50p
|
190.00p
|
142.50p
|
175.00p
|
174,265
|
|
30/01/2025
|
140.00p
|
144.50p
|
130.25p
|
137.50p
|
9,958
|
|
29/01/2025
|
132.50p
|
144.70p
|
132.50p
|
140.00p
|
26,252
|
|
28/01/2025
|
145.00p
|
145.00p
|
130.50p
|
132.50p
|
23,336
|
|
27/01/2025
|
147.50p
|
155.00p
|
140.00p
|
145.00p
|
5,426
|
|
24/01/2025
|
147.50p
|
149.33p
|
141.11p
|
147.50p
|
11,624
|
|
23/01/2025
|
147.50p
|
155.00p
|
137.00p
|
147.50p
|
7,275
|
|
22/01/2025
|
150.00p
|
160.00p
|
145.00p
|
147.50p
|
13,666
|
|
21/01/2025
|
147.50p
|
152.00p
|
145.05p
|
150.00p
|
9,510
|
|
20/01/2025
|
150.00p
|
155.00p
|
145.00p
|
147.50p
|
51,417
|
|
17/01/2025
|
162.50p
|
166.30p
|
149.88p
|
150.00p
|
33,128
|
|
16/01/2025
|
162.50p
|
170.00p
|
155.00p
|
162.50p
|
48,995
|
|
15/01/2025
|
170.00p
|
185.00p
|
155.00p
|
162.50p
|
94,379
|
|
14/01/2025
|
130.00p
|
175.00p
|
125.00p
|
172.50p
|
247,326
|
|
13/01/2025
|
130.00p
|
131.00p
|
127.00p
|
130.00p
|
7,894
|
|
10/01/2025
|
130.00p
|
132.75p
|
127.00p
|
130.00p
|
1,416
|
|
09/01/2025
|
130.00p
|
135.00p
|
125.00p
|
130.00p
|
6,070
|
|
08/01/2025
|
137.50p
|
140.00p
|
128.51p
|
130.00p
|
12,792
|
|
07/01/2025
|
140.00p
|
140.77p
|
135.56p
|
137.50p
|
13,094
|
|
06/01/2025
|
136.00p
|
144.00p
|
132.00p
|
140.00p
|
38,803
|
|
03/01/2025
|
127.50p
|
139.00p
|
125.00p
|
136.00p
|
31,849
|
|
02/01/2025
|
127.50p
|
129.45p
|
125.25p
|
127.50p
|
11,032
|
|
01/01/2025
|
127.50p
|
127.50p
|
127.50p
|
127.50p
|
0
|
|
31/12/2024
|
127.50p
|
127.50p
|
127.50p
|
127.50p
|
0
|
|
30/12/2024
|
130.00p
|
130.00p
|
125.00p
|
127.50p
|
16,673
|
|
27/12/2024
|
125.00p
|
135.00p
|
125.00p
|
130.00p
|
14,919
|
|
26/12/2024
|
130.00p
|
135.00p
|
121.66p
|
125.00p
|
13,705
|
|
25/12/2024
|
130.00p
|
135.00p
|
121.66p
|
125.00p
|
13,705
|
|
24/12/2024
|
130.00p
|
135.00p
|
121.66p
|
125.00p
|
13,705
|
|
23/12/2024
|
130.00p
|
135.00p
|
125.00p
|
130.00p
|
12,980
|
|
20/12/2024
|
130.00p
|
135.00p
|
125.00p
|
130.00p
|
14,289
|
|
19/12/2024
|
137.50p
|
140.00p
|
127.00p
|
130.00p
|
19,052
|
|
18/12/2024
|
137.50p
|
146.50p
|
132.30p
|
137.50p
|
29,198
|
|
17/12/2024
|
135.00p
|
143.78p
|
130.00p
|
137.50p
|
13,633
|
|
16/12/2024
|
137.50p
|
145.00p
|
130.00p
|
130.00p
|
47,309
|
|
13/12/2024
|
125.00p
|
143.75p
|
125.00p
|
137.50p
|
48,043
|
|
12/12/2024
|
125.00p
|
129.90p
|
120.00p
|
125.00p
|
30,219
|
|
11/12/2024
|
117.50p
|
130.00p
|
116.55p
|
125.00p
|
30,512
|
|
10/12/2024
|
112.50p
|
124.65p
|
110.00p
|
117.50p
|
59,001
|
|
09/12/2024
|
115.00p
|
115.00p
|
111.25p
|
112.50p
|
26,334
|
|
06/12/2024
|
112.50p
|
115.00p
|
111.51p
|
115.00p
|
2,567
|
|
05/12/2024
|
117.50p
|
120.00p
|
110.00p
|
112.50p
|
10,693
|
|
04/12/2024
|
117.50p
|
120.00p
|
115.55p
|
117.50p
|
11,824
|
|
03/12/2024
|
120.00p
|
125.00p
|
115.00p
|
117.50p
|
8,816
|
|
02/12/2024
|
120.00p
|
124.00p
|
115.00p
|
120.00p
|
42,350
|
|
29/11/2024
|
122.50p
|
125.90p
|
115.00p
|
120.00p
|
11,918
|
|
28/11/2024
|
122.50p
|
130.00p
|
120.00p
|
122.50p
|
6,563
|
|
27/11/2024
|
130.00p
|
135.00p
|
120.00p
|
122.50p
|
47,845
|
|
26/11/2024
|
130.00p
|
138.90p
|
125.00p
|
130.00p
|
88,692
|
|
25/11/2024
|
117.50p
|
133.94p
|
115.05p
|
125.00p
|
73,393
|
|
22/11/2024
|
100.00p
|
120.00p
|
95.00p
|
100.00p
|
45,352
|
|
21/11/2024
|
100.00p
|
104.75p
|
100.00p
|
100.00p
|
11,979
|
|
20/11/2024
|
95.00p
|
109.00p
|
90.00p
|
100.00p
|
29,379
|
|
19/11/2024
|
95.00p
|
100.00p
|
90.00p
|
95.00p
|
4,637
|
|
18/11/2024
|
97.50p
|
100.00p
|
90.00p
|
95.00p
|
9,163
|
|
15/11/2024
|
97.50p
|
99.75p
|
95.05p
|
97.50p
|
6,991
|
|
14/11/2024
|
97.50p
|
97.95p
|
96.00p
|
97.50p
|
5,388
|
|
13/11/2024
|
97.50p
|
98.76p
|
96.50p
|
97.50p
|
11,847
|
|
12/11/2024
|
105.00p
|
110.00p
|
95.00p
|
97.50p
|
25,153
|
|
11/11/2024
|
105.00p
|
106.76p
|
102.00p
|
105.00p
|
13,585
|
|
08/11/2024
|
105.00p
|
110.00p
|
100.00p
|
105.00p
|
30,574
|
|
07/11/2024
|
105.00p
|
110.00p
|
100.00p
|
105.00p
|
13,050
|
|
06/11/2024
|
112.50p
|
124.00p
|
105.00p
|
110.00p
|
80,022
|
|
05/11/2024
|
127.50p
|
135.00p
|
110.00p
|
112.50p
|
117,912
|
|
04/11/2024
|
114.00p
|
130.00p
|
110.25p
|
127.50p
|
196,668
|
|
01/11/2024
|
115.00p
|
135.00p
|
110.00p
|
114.00p
|
225,171
|
|
31/10/2024
|
77.50p
|
115.00p
|
75.00p
|
111.50p
|
363,815
|
|
30/10/2024
|
79.50p
|
82.95p
|
75.00p
|
79.50p
|
108,399
|
|
29/10/2024
|
84.00p
|
85.75p
|
75.00p
|
79.50p
|
67,491
|
|
28/10/2024
|
85.50p
|
88.00p
|
80.00p
|
84.00p
|
35,065
|
|
25/10/2024
|
76.50p
|
92.00p
|
76.50p
|
87.00p
|
207,370
|
|
24/10/2024
|
42.50p
|
84.00p
|
42.50p
|
42.50p
|
749,420
|
|
23/10/2024
|
42.50p
|
45.00p
|
40.26p
|
42.50p
|
7,271
|
|
22/10/2024
|
42.50p
|
44.95p
|
42.50p
|
42.50p
|
300
|
|
21/10/2024
|
44.00p
|
44.00p
|
40.13p
|
42.50p
|
28,500
|
|
18/10/2024
|
44.00p
|
44.00p
|
43.11p
|
44.00p
|
17,052
|
|
17/10/2024
|
45.50p
|
47.00p
|
43.00p
|
44.00p
|
53,634
|
|
16/10/2024
|
45.50p
|
48.00p
|
45.50p
|
45.50p
|
12,369
|
|
15/10/2024
|
44.00p
|
48.00p
|
44.00p
|
45.50p
|
13,334
|
|
14/10/2024
|
42.50p
|
45.00p
|
42.50p
|
44.00p
|
49,720
|
|
11/10/2024
|
42.50p
|
45.00p
|
40.00p
|
42.50p
|
21,153
|
|
10/10/2024
|
42.50p
|
44.45p
|
42.03p
|
42.50p
|
18,882
|
|
09/10/2024
|
42.50p
|
43.00p
|
40.25p
|
42.50p
|
78,500
|
|
08/10/2024
|
37.50p
|
45.00p
|
35.00p
|
42.50p
|
93,831
|
|
07/10/2024
|
36.00p
|
39.50p
|
33.55p
|
37.50p
|
80,458
|
|
04/10/2024
|
36.00p
|
39.50p
|
35.25p
|
36.00p
|
17,218
|