Ilika PLC (IKA.GB)
AQSE
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 | -1 | -3.63636363636 | 27.5 | 28.5 | 25.02 | 12594 | 28.21213896 | DE |
| 4 | -3 | -10.1694915254 | 29.5 | 29.5 | 25.02 | 13652 | 27.90693743 | DE |
| 12 | -3 | -10.1694915254 | 29.5 | 32.5 | 25.02 | 12237 | 28.82769395 | DE |
| 26 | -13 | -32.9113924051 | 39.5 | 40.9 | 25.02 | 13234 | 31.64533623 | DE |
| 52 | -11 | -29.3333333333 | 37.5 | 52.5 | 25.02 | 16838 | 36.29722467 | DE |
| 156 | -121 | -82.0338983051 | 147.5 | 215 | 20.5 | 27391 | 83.74823209 | DE |
| 260 | -2.5 | -8.62068965517 | 29 | 281 | 20 | 35675 | 103.32477762 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718983740 | 26.5 | -1 | -3.64 | 27.5 | 27.5 | 25.02 | 19661 |
| 1718894280 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 25.155 | 10201 |
| 1718807460 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 25.155 | 1000 |
| 1718724540 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 25.4 | 3300 |
| 1718634720 | 27.5 | -1 | -3.51 | 27.5 | 27.5 | 27.5 | 0 |
| 1718378940 | 28.5 | 1 | 3.64 | 27.5 | 28.5 | 26.04 | 35874 |
| 1718292600 | 27.5 | 0 | 0.00 | 27.5 | 28.5 | 26.88 | 13158 |
| 1718203020 | 27.5 | 0 | 0.00 | 27.5 | 28.5 | 26.59 | 5650 |
| 1718119740 | 27.5 | 1 | 3.77 | 28.5 | 28.5 | 26.38 | 26755 |
| 1718029980 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.5 | 0 |
| 1717770780 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.35 | 9464 |
| 1717684800 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.5 | 0 |
| 1717600500 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.5 | 0 |
| 1717514760 | 26.5 | 0 | 0.00 | 26.5 | 26.785 | 26.5 | 1859 |
| 1717428540 | 26.5 | 0 | 0.00 | 26.5 | 26.52555 | 26.5 | 7332 |
| 1717166580 | 26.5 | -2 | -7.02 | 28.5 | 28.5 | 26.5 | 3939 |
| 1717079640 | 28.5 | 0 | 0.00 | 28.5 | 28.5 | 27.06 | 7937 |
| 1716993360 | 28.5 | 0 | 0.00 | 28.5 | 28.5 | 28.5 | 0 |
| 1716906960 | 28.5 | -1 | -3.39 | 29.5 | 29.5 | 27.04 | 51003 |
| 1716564600 | 29.5 | 0 | 0.00 | 29.5 | 29.5 | 29.5 | 0 |
| 1716478140 | 29.5 | 0 | 0.00 | 29.5 | 29.5 | 29.5 | 0 |
| 1716388620 | 29.5 | 1 | 3.51 | 29.5 | 29.5 | 29.5 | 0 |
| 1716302280 | 28.5 | 0 | 0.00 | 28.5 | 28.5 | 27.07 | 9694 |
| 1716215640 | 28.5 | 0 | 0.00 | 28.5 | 28.5 | 27.08 | 3789 |
| 1715956440 | 28.5 | 0 | 0.00 | 28.5 | 28.5 | 28.5 | 0 |
| 1715870040 | 28.5 | -1 | -3.39 | 29.5 | 29.5 | 28.02 | 200 |
| 1715786940 | 29.5 | -1 | -3.28 | 30.5 | 30.5 | 28.05 | 11563 |
| 1715700540 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 28.39 | 22969 |
| 1715614140 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 28.18888 | 18258 |
| 1715355240 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 28.88 | 10000 |
| 1715265300 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 29.3 | 15454 |
| 1715182020 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 0 |
| 1715095740 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 29.8 | 2499 |
| 1714750020 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 29.9 | 7048 |
| 1714663440 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 29.3 | 1612 |
| 1714574280 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 29.32555 | 20484 |
| 1714487880 | 30.5 | -2 | -6.15 | 32.5 | 32.5 | 30.5 | 0 |
| 1714402080 | 32.5 | 3 | 10.17 | 29.5 | 32.5 | 29.5 | 15978 |
| 1714145400 | 29.5 | 0 | 0.00 | 29.5 | 30.6256 | 29.5 | 13879 |
| 1714058940 | 29.5 | 0 | 0.00 | 29.5 | 29.5 | 29.5 | 0 |
| 1713972360 | 29.5 | 4 | 15.69 | 25.5 | 29.625 | 25.5 | 28900 |
| 1713886080 | 25.5 | -3 | -10.53 | 28.5 | 28.5555 | 25.5 | 29908 |
| 1713799740 | 28.5 | 0 | 0.00 | 28.5 | 28.5 | 27.68888 | 2132 |
| 1713537600 | 28.5 | 0 | 0.00 | 28.5 | 28.5 | 27.4 | 8052 |
| 1713453960 | 28.5 | 0 | 0.00 | 28.5 | 28.5 | 28.5 | 0 |
| 1713365220 | 28.5 | 0 | 0.00 | 28.5 | 28.5 | 28.5 | 0 |
| 1713281160 | 28.5 | 0 | 0.00 | 28.5 | 28.5 | 28.5 | 0 |
| 1713192300 | 28.5 | 0 | 0.00 | 28.5 | 28.5 | 28.5 | 0 |
| 1712936040 | 28.5 | 0 | 0.00 | 28.5 | 28.5 | 28.5 | 0 |
| 1712845920 | 28.5 | 0 | 0.00 | 28.5 | 28.75 | 28.5 | 10000 |
| 1712759940 | 28.5 | 0 | 0.00 | 28.5 | 28.5 | 27.825 | 3353 |
| 1712673480 | 28.5 | 0 | 0.00 | 28.5 | 28.5 | 28.5 | 0 |
| 1712587140 | 28.5 | -2 | -6.56 | 30.5 | 30.5 | 27.04 | 2855 |
| 1712327640 | 30.5 | 1 | 3.39 | 29.5 | 30.5 | 29.5 | 0 |
| 1712244240 | 29.5 | 0 | 0.00 | 29.5 | 29.5 | 29.5 | 0 |
| 1712155560 | 29.5 | 0 | 0.00 | 29.5 | 29.5 | 27.45 | 6545 |
| 1712068740 | 29.5 | 0 | 0.00 | 29.5 | 29.5 | 27.222 | 17889 |
| 1711639860 | 29.5 | 1 | 3.51 | 28.5 | 29.5 | 27 | 33191 |
| 1711553820 | 28.5 | -4 | -12.31 | 32.5 | 32.5 | 28 | 25192 |
| 1711467240 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 32.5 | 0 |
| 1711380660 | 32.5 | 4 | 14.04 | 28.5 | 32.5 | 28 | 38212 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
