livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Alkane Energy - (ALK) share price history


Alkane Energy share priceALK share price tradesALK Fundamentals watchlistADD to watchlist
Alkane Energy - (ALK) share price history
Date Open High Low Close Volume
04/07/2025 159.28 159.28 156.00 156.00 10
03/07/2025 166.78 175.00 155.00 157.50 68,628
02/07/2025 163.00 173.15 162.50 168.50 1,394
01/07/2025 171.80 174.50 162.50 168.50 7,166
30/06/2025 175.00 175.00 163.78 168.50 16,013
27/06/2025 166.78 174.50 165.74 168.50 15,430
26/06/2025 172.00 174.50 165.50 171.50 20,887
25/06/2025 179.50 185.00 162.50 169.00 143,132
24/06/2025 180.50 196.00 180.50 193.25 43,879
23/06/2025 162.30 185.00 160.50 182.50 64,758
20/06/2025 164.50 165.00 160.50 164.46 66,933
19/06/2025 155.00 164.50 155.00 157.00 8,515
18/06/2025 165.00 165.00 155.50 160.00 3,553
17/06/2025 157.60 164.50 155.00 160.00 10,107
16/06/2025 157.00 164.78 157.00 160.25 43,277
13/06/2025 158.00 165.00 150.50 160.25 26,550
12/06/2025 165.00 165.00 150.50 155.25 23,814
11/06/2025 150.50 158.49 150.50 155.25 26,000
10/06/2025 154.43 161.00 154.20 155.75 50,369
09/06/2025 148.71 154.50 148.00 150.25 62,364
06/06/2025 150.65 150.65 141.62 144.75 59,871
05/06/2025 159.50 160.00 148.00 153.75 3,478
04/06/2025 143.26 158.55 143.26 153.75 6,990
03/06/2025 154.00 159.50 142.00 145.25 40,725
02/06/2025 144.50 160.00 135.00 154.75 162,442
30/05/2025 133.65 133.65 126.23 130.25 16,207
29/05/2025 140.00 140.00 127.50 127.50 3,407
28/05/2025 127.47 138.78 127.47 133.75 1,583
27/05/2025 127.47 139.50 126.50 127.50 25,676
23/05/2025 138.50 138.50 125.00 132.25 171,727

Alkane Energy - (ALK) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z