Alkemy Capital Investments
(ALK)
Sector: Open End and Miscellaneous Investment Vehicles
Historic Prices - up to 10 years
|
19/09/2024
|
40.00p
|
40.44p
|
38.50p
|
39.50p
|
24,578
|
|
18/09/2024
|
40.00p
|
40.00p
|
33.50p
|
40.00p
|
153,896
|
|
17/09/2024
|
40.00p
|
40.00p
|
36.10p
|
40.00p
|
1,550
|
|
16/09/2024
|
40.00p
|
40.00p
|
35.00p
|
40.00p
|
52,911
|
|
13/09/2024
|
40.00p
|
45.00p
|
35.00p
|
37.50p
|
12,183
|
|
12/09/2024
|
37.50p
|
39.00p
|
35.00p
|
37.50p
|
39,877
|
|
11/09/2024
|
40.00p
|
40.00p
|
35.05p
|
40.00p
|
13,797
|
|
10/09/2024
|
42.50p
|
43.00p
|
36.33p
|
40.00p
|
11,109
|
|
09/09/2024
|
42.50p
|
42.50p
|
40.05p
|
42.50p
|
945
|
|
06/09/2024
|
42.50p
|
43.75p
|
42.50p
|
42.50p
|
0
|
|
05/09/2024
|
42.50p
|
45.00p
|
40.00p
|
42.50p
|
51,039
|
|
04/09/2024
|
49.50p
|
50.00p
|
40.00p
|
45.00p
|
70,062
|
|
03/09/2024
|
50.00p
|
51.40p
|
47.00p
|
49.50p
|
19,375
|
|
02/09/2024
|
51.00p
|
51.90p
|
47.00p
|
50.00p
|
22,946
|
|
30/08/2024
|
52.50p
|
53.00p
|
49.25p
|
51.00p
|
5,962
|
|
29/08/2024
|
52.50p
|
55.00p
|
50.00p
|
52.50p
|
25,048
|
|
28/08/2024
|
53.00p
|
53.00p
|
50.00p
|
52.50p
|
11,054
|
|
27/08/2024
|
55.00p
|
58.00p
|
50.00p
|
53.00p
|
53,994
|
|
26/08/2024
|
53.00p
|
60.00p
|
50.00p
|
58.80p
|
36,844
|
|
23/08/2024
|
53.00p
|
60.00p
|
50.00p
|
58.80p
|
36,844
|
|
22/08/2024
|
53.00p
|
60.00p
|
50.00p
|
58.80p
|
36,844
|
|
21/08/2024
|
53.00p
|
55.70p
|
53.00p
|
53.00p
|
60
|
|
20/08/2024
|
53.00p
|
54.22p
|
53.00p
|
53.00p
|
1,250
|
|
19/08/2024
|
53.00p
|
53.00p
|
51.00p
|
53.00p
|
0
|
|
16/08/2024
|
53.00p
|
55.89p
|
53.00p
|
53.00p
|
5,506
|
|
15/08/2024
|
54.00p
|
57.52p
|
53.00p
|
53.00p
|
10,360
|
|
14/08/2024
|
55.00p
|
55.00p
|
53.10p
|
54.00p
|
4,714
|
|
13/08/2024
|
52.50p
|
58.00p
|
50.00p
|
55.00p
|
22,281
|
|
12/08/2024
|
52.50p
|
52.50p
|
52.35p
|
52.50p
|
8,222
|
|
09/08/2024
|
52.50p
|
54.50p
|
52.33p
|
52.50p
|
8,205
|
|
08/08/2024
|
52.50p
|
54.75p
|
52.12p
|
52.50p
|
11,585
|
|
07/08/2024
|
52.50p
|
52.50p
|
51.88p
|
52.50p
|
1,094
|
|
06/08/2024
|
52.50p
|
55.00p
|
52.50p
|
52.50p
|
684
|
|
05/08/2024
|
59.00p
|
60.00p
|
51.00p
|
52.50p
|
88,637
|
|
02/08/2024
|
61.00p
|
61.70p
|
55.00p
|
57.50p
|
25,027
|
|
01/08/2024
|
49.00p
|
69.75p
|
49.00p
|
61.00p
|
225,718
|
|
31/07/2024
|
49.50p
|
51.30p
|
47.07p
|
49.00p
|
9,860
|
|
30/07/2024
|
49.50p
|
50.98p
|
49.50p
|
49.50p
|
5,781
|
|
29/07/2024
|
49.50p
|
50.50p
|
47.05p
|
49.50p
|
6,629
|
|
26/07/2024
|
49.50p
|
51.00p
|
47.00p
|
49.50p
|
24,341
|
|
25/07/2024
|
57.50p
|
60.00p
|
46.50p
|
49.50p
|
99,311
|
|
24/07/2024
|
57.50p
|
59.50p
|
56.00p
|
57.50p
|
20,292
|
|
23/07/2024
|
66.00p
|
66.45p
|
56.00p
|
57.50p
|
46,960
|
|
22/07/2024
|
66.00p
|
66.90p
|
62.24p
|
66.00p
|
16,233
|
|
19/07/2024
|
66.00p
|
70.00p
|
62.00p
|
66.00p
|
3,537
|
|
18/07/2024
|
66.00p
|
67.33p
|
66.00p
|
66.00p
|
0
|
|
17/07/2024
|
66.00p
|
67.40p
|
64.08p
|
66.00p
|
4,781
|
|
16/07/2024
|
66.00p
|
66.00p
|
62.55p
|
66.00p
|
1,616
|
|
15/07/2024
|
62.50p
|
68.00p
|
60.25p
|
66.00p
|
51,332
|
|
12/07/2024
|
62.50p
|
62.50p
|
60.50p
|
62.50p
|
3,750
|
|
11/07/2024
|
62.50p
|
62.50p
|
60.55p
|
62.50p
|
50
|
|
10/07/2024
|
66.50p
|
70.00p
|
62.13p
|
62.50p
|
6,858
|
|
09/07/2024
|
66.50p
|
66.50p
|
63.00p
|
63.00p
|
2,691
|
|
08/07/2024
|
66.50p
|
66.50p
|
63.19p
|
66.50p
|
4,618
|
|
05/07/2024
|
66.50p
|
70.00p
|
62.00p
|
66.50p
|
32,010
|
|
04/07/2024
|
66.50p
|
69.86p
|
63.00p
|
66.50p
|
27,044
|
|
03/07/2024
|
66.50p
|
70.00p
|
63.00p
|
66.50p
|
10
|
|
02/07/2024
|
66.50p
|
68.90p
|
66.50p
|
66.50p
|
8,022
|
|
01/07/2024
|
66.50p
|
69.50p
|
64.15p
|
66.50p
|
13,252
|
|
28/06/2024
|
66.50p
|
69.35p
|
63.51p
|
66.50p
|
797
|
|
27/06/2024
|
66.50p
|
70.00p
|
63.00p
|
66.50p
|
14,367
|
|
26/06/2024
|
66.50p
|
70.00p
|
62.00p
|
66.50p
|
5,394
|
|
25/06/2024
|
66.50p
|
68.25p
|
66.50p
|
66.50p
|
0
|
|
24/06/2024
|
70.00p
|
70.00p
|
65.00p
|
66.50p
|
14,289
|
|
21/06/2024
|
70.00p
|
75.00p
|
65.50p
|
70.00p
|
7,727
|
|
20/06/2024
|
67.50p
|
73.00p
|
65.00p
|
70.00p
|
8,939
|
|
19/06/2024
|
72.50p
|
72.50p
|
65.00p
|
65.00p
|
30,633
|
|
18/06/2024
|
72.50p
|
75.00p
|
70.00p
|
72.50p
|
1,564
|
|
17/06/2024
|
72.50p
|
74.75p
|
72.00p
|
72.50p
|
7,779
|
|
14/06/2024
|
77.50p
|
78.00p
|
70.00p
|
72.50p
|
16,628
|
|
13/06/2024
|
77.50p
|
78.00p
|
75.00p
|
77.50p
|
1,451
|
|
12/06/2024
|
77.50p
|
80.00p
|
75.25p
|
77.50p
|
14,336
|
|
11/06/2024
|
75.00p
|
80.00p
|
70.00p
|
77.50p
|
3,134
|
|
10/06/2024
|
77.50p
|
79.74p
|
75.00p
|
77.50p
|
46,964
|
|
07/06/2024
|
77.50p
|
80.00p
|
75.75p
|
77.50p
|
22,763
|
|
06/06/2024
|
77.50p
|
80.00p
|
75.35p
|
77.50p
|
62,803
|
|
05/06/2024
|
65.00p
|
83.90p
|
65.00p
|
77.50p
|
197,576
|
|
04/06/2024
|
62.50p
|
70.00p
|
60.00p
|
65.00p
|
84,732
|
|
03/06/2024
|
65.00p
|
68.50p
|
57.67p
|
62.50p
|
188,907
|
|
31/05/2024
|
82.50p
|
82.50p
|
52.00p
|
65.00p
|
496,438
|
|
30/05/2024
|
91.50p
|
92.00p
|
88.00p
|
91.50p
|
5,789
|
|
29/05/2024
|
92.50p
|
92.50p
|
90.00p
|
91.50p
|
6,266
|
|
28/05/2024
|
92.50p
|
92.50p
|
90.25p
|
92.50p
|
1,443
|
|
27/05/2024
|
92.50p
|
94.75p
|
90.25p
|
92.50p
|
9,151
|
|
24/05/2024
|
92.50p
|
94.75p
|
90.25p
|
92.50p
|
9,151
|
|
23/05/2024
|
92.50p
|
95.00p
|
91.50p
|
92.50p
|
7,564
|
|
22/05/2024
|
92.50p
|
92.50p
|
90.00p
|
92.50p
|
2,500
|
|
21/05/2024
|
92.50p
|
95.00p
|
90.00p
|
92.50p
|
16,296
|
|
20/05/2024
|
92.50p
|
95.00p
|
92.00p
|
92.50p
|
11,825
|
|
17/05/2024
|
95.00p
|
100.00p
|
90.00p
|
92.50p
|
25,871
|
|
16/05/2024
|
97.50p
|
97.50p
|
90.00p
|
92.50p
|
54,098
|
|
15/05/2024
|
100.00p
|
105.00p
|
96.10p
|
97.50p
|
11,335
|
|
14/05/2024
|
102.50p
|
105.00p
|
100.00p
|
100.00p
|
43,246
|
|
13/05/2024
|
102.50p
|
105.00p
|
100.00p
|
102.50p
|
58,383
|
|
10/05/2024
|
92.00p
|
105.48p
|
90.40p
|
102.50p
|
96,800
|
|
09/05/2024
|
90.00p
|
96.50p
|
85.00p
|
92.00p
|
19,464
|
|
08/05/2024
|
90.00p
|
94.50p
|
87.15p
|
90.00p
|
4,108
|
|
07/05/2024
|
87.50p
|
91.50p
|
85.60p
|
90.00p
|
21,885
|
|
06/05/2024
|
90.00p
|
90.00p
|
85.60p
|
87.50p
|
2,726
|
|
03/05/2024
|
90.00p
|
90.00p
|
85.60p
|
87.50p
|
2,726
|
|
02/05/2024
|
87.50p
|
90.00p
|
85.00p
|
87.50p
|
19,817
|
|
01/05/2024
|
90.00p
|
90.00p
|
85.00p
|
87.50p
|
7,048
|
|
30/04/2024
|
90.00p
|
90.00p
|
86.00p
|
90.00p
|
27,589
|
|
29/04/2024
|
90.00p
|
95.00p
|
86.50p
|
90.00p
|
41,801
|
|
26/04/2024
|
90.00p
|
95.00p
|
85.00p
|
90.00p
|
949
|
|
25/04/2024
|
87.50p
|
95.00p
|
86.25p
|
90.00p
|
26,835
|
|
24/04/2024
|
87.50p
|
89.40p
|
85.00p
|
87.50p
|
11,892
|
|
23/04/2024
|
85.00p
|
90.00p
|
85.00p
|
87.50p
|
47,679
|
|
22/04/2024
|
85.00p
|
91.40p
|
80.00p
|
85.00p
|
18,237
|
|
19/04/2024
|
85.00p
|
89.00p
|
81.13p
|
85.00p
|
14,076
|
|
18/04/2024
|
85.00p
|
90.00p
|
83.26p
|
85.00p
|
21,954
|
|
17/04/2024
|
81.50p
|
90.00p
|
80.00p
|
85.00p
|
42,475
|
|
16/04/2024
|
87.50p
|
87.50p
|
80.00p
|
81.50p
|
23,648
|
|
15/04/2024
|
95.00p
|
100.00p
|
82.00p
|
87.50p
|
70,105
|
|
12/04/2024
|
85.00p
|
99.00p
|
80.00p
|
95.00p
|
94,103
|
|
11/04/2024
|
85.00p
|
90.00p
|
81.25p
|
85.00p
|
57,480
|
|
10/04/2024
|
85.00p
|
90.00p
|
83.40p
|
85.00p
|
7,542
|
|
09/04/2024
|
85.00p
|
88.50p
|
83.12p
|
85.00p
|
8,595
|
|
08/04/2024
|
76.50p
|
90.00p
|
76.50p
|
85.00p
|
61,054
|
|
05/04/2024
|
76.50p
|
80.00p
|
73.13p
|
76.50p
|
33,475
|
|
04/04/2024
|
77.50p
|
77.85p
|
73.07p
|
76.50p
|
24,474
|
|
03/04/2024
|
77.50p
|
80.00p
|
75.25p
|
77.50p
|
34,742
|
|
02/04/2024
|
82.50p
|
82.50p
|
76.55p
|
77.50p
|
42,104
|
|
01/04/2024
|
85.00p
|
87.50p
|
80.00p
|
82.50p
|
9,904
|
|
29/03/2024
|
85.00p
|
87.50p
|
80.00p
|
82.50p
|
9,904
|
|
28/03/2024
|
85.00p
|
87.50p
|
80.00p
|
82.50p
|
9,904
|
|
27/03/2024
|
87.50p
|
90.00p
|
85.00p
|
85.00p
|
29,548
|
|
26/03/2024
|
86.00p
|
90.00p
|
86.00p
|
87.50p
|
11,306
|
|
25/03/2024
|
85.00p
|
89.45p
|
80.00p
|
86.00p
|
43,174
|
|
22/03/2024
|
82.50p
|
90.00p
|
80.00p
|
85.00p
|
37,313
|
|
21/03/2024
|
85.00p
|
87.75p
|
80.00p
|
80.00p
|
43,513
|
|
20/03/2024
|
85.00p
|
90.00p
|
81.28p
|
85.00p
|
92,450
|
|
19/03/2024
|
75.00p
|
85.00p
|
75.00p
|
82.50p
|
57,835
|