Ilika Plc (IKA)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 27 | 27.9 | 26.5 | 120766 | 27.20812947 | DE |
| 4 | 2.5 | 10.2040816327 | 24.5 | 28 | 24.5 | 227409 | 26.41306065 | DE |
| 12 | -3.5 | -11.4754098361 | 30.5 | 30.5 | 23.5 | 143624 | 26.79286078 | DE |
| 26 | -9 | -25 | 36 | 36.5 | 23.5 | 158254 | 28.9667071 | DE |
| 52 | -18 | -40 | 45 | 52 | 23.5 | 159464 | 34.39806286 | DE |
| 156 | -139 | -83.734939759 | 166 | 202.5 | 23.25 | 204688 | 78.35704277 | DE |
| 260 | 2.5 | 10.2040816327 | 24.5 | 280 | 18.75 | 237782 | 100.52330509 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721752200 | 27 | 0 | 0.00 | 27 | 27 | 27 | 117112 |
| 1721665800 | 27 | 0 | 0.00 | 27 | 27 | 27 | 92520 |
| 1721406600 | 27 | -0.8 | -2.88 | 27 | 27.9 | 27 | 85855 |
| 1721320200 | 27.8 | 0.8 | 2.96 | 27 | 27.8 | 27 | 157093 |
| 1721233800 | 27 | -0.3 | -1.10 | 27 | 27 | 27 | 151248 |
| 1721147400 | 27.3 | 0.3 | 1.11 | 27 | 27.3 | 27 | 84749 |
| 1721061000 | 27 | 0 | 0.00 | 27 | 27 | 27 | 185769 |
| 1720801800 | 27 | -0.5 | -1.82 | 27.5 | 27.5 | 27 | 152314 |
| 1720715400 | 27.5 | 1.5 | 5.77 | 26 | 28 | 25.5 | 1329565 |
| 1720629000 | 26 | 0 | 0.00 | 26 | 26 | 26 | 128120 |
| 1720542600 | 26 | 0.5 | 1.96 | 25.5 | 26 | 25.5 | 174429 |
| 1720456200 | 25.5 | 0 | 0.00 | 25.5 | 26 | 25.5 | 57521 |
| 1720197000 | 25.5 | 0.5 | 2.00 | 25 | 25.5 | 25 | 899155 |
| 1720110600 | 25 | 0 | 0.00 | 25 | 25 | 25 | 322048 |
| 1720024200 | 25 | -0.5 | -1.96 | 25.5 | 26 | 25 | 98228 |
| 1719937800 | 25.5 | 0.5 | 2.00 | 26 | 26 | 25 | 349628 |
| 1719851400 | 25 | 0.5 | 2.04 | 24.5 | 25 | 24.5 | 48450 |
| 1719592200 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 40007 |
| 1719505800 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 15140 |
| 1719419400 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 59224 |
| 1719333000 | 24.5 | -0.5 | -2.00 | 25 | 25 | 23.5 | 71924 |
| 1719246600 | 25 | -0.5 | -1.96 | 25.5 | 25.5 | 25 | 75124 |
| 1718987400 | 25.5 | 0 | 0.00 | 25.5 | 25.5 | 25.5 | 172516 |
| 1718901000 | 25.5 | 0 | 0.00 | 25.5 | 25.5 | 25.5 | 180525 |
| 1718814600 | 25.5 | 0.3 | 1.19 | 25.5 | 25.5 | 25.5 | 71690 |
| 1718728200 | 25.2 | -0.8 | -3.08 | 26 | 26.5 | 25.2 | 154660 |
| 1718641800 | 26 | -1 | -3.70 | 27 | 27 | 26 | 178825 |
| 1718382600 | 27 | 0 | 0.00 | 27 | 27 | 27 | 27517 |
| 1718296200 | 27 | 0 | 0.00 | 27 | 27 | 27 | 54657 |
| 1718209800 | 27 | 0 | 0.00 | 27 | 27 | 26.4 | 293516 |
| 1718123400 | 27 | 0 | 0.00 | 27 | 27 | 27 | 61877 |
| 1718037000 | 27 | 0 | 0.00 | 27 | 27 | 27 | 90227 |
| 1717777800 | 27 | 0 | 0.00 | 27 | 27 | 27 | 19730 |
| 1717691400 | 27 | 0 | 0.00 | 27 | 27 | 27 | 130046 |
| 1717605000 | 27 | 1.1 | 4.25 | 27 | 27 | 27 | 138516 |
| 1717518600 | 25.9 | -1.1 | -4.07 | 27 | 27 | 25.9 | 63813 |
| 1717432200 | 27 | -0.5 | -1.82 | 27.5 | 27.5 | 26.5 | 50127 |
| 1717173000 | 27.5 | -0.5 | -1.79 | 28 | 28 | 27.5 | 69117 |
| 1717086600 | 28 | 0 | 0.00 | 28 | 28 | 28 | 58248 |
| 1717000200 | 28 | 0 | 0.00 | 28 | 28 | 28 | 166671 |
| 1716913800 | 28 | 0 | 0.00 | 28 | 28 | 27.15 | 34332 |
| 1716568200 | 28 | 0 | 0.00 | 28 | 28 | 27 | 45848 |
| 1716481800 | 28 | 0 | 0.00 | 28 | 28 | 28 | 157949 |
| 1716395400 | 28 | 0 | 0.00 | 28 | 28 | 28 | 219432 |
| 1716309000 | 28 | 0 | 0.00 | 28 | 28 | 28 | 94928 |
| 1716222600 | 28 | 0 | 0.00 | 28 | 28 | 28 | 104226 |
| 1715963400 | 28 | 0 | 0.00 | 28 | 28 | 28 | 200883 |
| 1715877000 | 28 | -0.5 | -1.75 | 28.5 | 28.5 | 28 | 224606 |
| 1715790600 | 28.5 | 0 | 0.00 | 28.5 | 28.5 | 28.5 | 138201 |
| 1715704200 | 28.5 | 0 | 0.00 | 28.5 | 28.5 | 28.5 | 77663 |
| 1715617800 | 28.5 | -0.5 | -1.72 | 29 | 29 | 28.5 | 96467 |
| 1715358600 | 29 | -0.5 | -1.69 | 29 | 29 | 29 | 89222 |
| 1715272200 | 29.5 | 0 | 0.00 | 29.5 | 29.5 | 29.5 | 41486 |
| 1715185800 | 29.5 | 0 | 0.00 | 29.5 | 29.5 | 29.5 | 12419 |
| 1715099400 | 29.5 | 0 | 0.00 | 29.5 | 29.5 | 29.5 | 36412 |
| 1714753800 | 29.5 | -0.5 | -1.67 | 29.5 | 29.5 | 29.5 | 23504 |
| 1714667400 | 30 | 0 | 0.00 | 30 | 30 | 29.5 | 29362 |
| 1714581000 | 30 | -0.5 | -1.64 | 30.5 | 30.5 | 30 | 25764 |
| 1714494600 | 30.5 | -0.5 | -1.61 | 31 | 31 | 30.5 | 92929 |
| 1714408200 | 31 | 0.5 | 1.64 | 31 | 31 | 31 | 223972 |
| 1714149000 | 30.5 | 0.5 | 1.67 | 30 | 31.25 | 29.5 | 954686 |
| 1714062600 | 30 | 1.5 | 5.26 | 28.5 | 30 | 28.5 | 690683 |
| 1713976200 | 28.5 | 1 | 3.64 | 27.5 | 28.5 | 27.5 | 129450 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
