Ilika Plc (IKA)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.25 | -5.74712643678 | 21.75 | 21.75 | 20.1 | 458517 | 21.02285804 | DE |
| 4 | 2 | 10.8108108108 | 18.5 | 22.5 | 14.5 | 667173 | 18.63107411 | DE |
| 12 | -5 | -19.6078431373 | 25.5 | 26 | 14.5 | 354087 | 20.39867642 | DE |
| 26 | -6.5 | -24.0740740741 | 27 | 28 | 14.5 | 238056 | 22.12115659 | DE |
| 52 | -24.5 | -54.4444444444 | 45 | 52 | 14.5 | 209927 | 27.17217014 | DE |
| 156 | -142.5 | -87.4233128834 | 163 | 202.5 | 14.5 | 198650 | 57.72864101 | DE |
| 260 | -8 | -28.0701754386 | 28.5 | 280 | 14.5 | 248384 | 97.01048823 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733247000 | 20.5 | 0 | 0.00 | 20.5 | 21 | 20.5 | 103032 |
| 1733160600 | 20.5 | 0 | 0.00 | 20.5 | 21 | 20.5 | 43430 |
| 1732901400 | 20.5 | 0.4 | 1.99 | 20.5 | 20.5 | 20.5 | 101872 |
| 1732815000 | 20.1 | -1.15 | -5.41 | 21.25 | 21.25 | 20.1 | 290862 |
| 1732728600 | 21.25 | -0.5 | -2.30 | 21.75 | 21.75 | 21.25 | 1753387 |
| 1732642200 | 21.75 | 0 | 0.00 | 21.75 | 21.75 | 20.75 | 424327 |
| 1732555800 | 21.75 | 0.25 | 1.16 | 21.5 | 21.75 | 21.5 | 1018524 |
| 1732296600 | 21.5 | 0.25 | 1.18 | 21.5 | 22.5 | 21.5 | 863216 |
| 1732210200 | 21.25 | 3 | 16.44 | 18.25 | 21.5 | 18 | 1198685 |
| 1732123800 | 18.25 | 1.63 | 9.77 | 16.625 | 18.25 | 16.55 | 1336172 |
| 1732037400 | 16.625 | 0.38 | 2.31 | 16.25 | 16.625 | 16.25 | 808107 |
| 1731951000 | 16.25 | 0.5 | 3.17 | 15.75 | 16.25 | 15.75 | 901128 |
| 1731691800 | 15.75 | 1 | 6.78 | 14.75 | 15.75 | 14.625 | 1768566 |
| 1731605400 | 14.75 | -1.5 | -9.23 | 15.75 | 15.75 | 14.5 | 929164 |
| 1731519000 | 16.25 | 0 | 0.00 | 16.25 | 16.25 | 16.25 | 655930 |
| 1731432600 | 16.25 | -1.25 | -7.14 | 17.5 | 17.5 | 16.25 | 242534 |
| 1731346200 | 17.5 | -1 | -5.41 | 18.5 | 18.5 | 17.5 | 314362 |
| 1731087000 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 332855 |
| 1731000600 | 18.5 | 0.5 | 2.78 | 18.5 | 18.5 | 18.5 | 158169 |
| 1730914200 | 18 | -0.5 | -2.70 | 18.5 | 18.5 | 18 | 99136 |
| 1730827800 | 18.5 | -0.5 | -2.63 | 19 | 19 | 17.5 | 131064 |
| 1730741400 | 19 | 0 | 0.00 | 19 | 19 | 19 | 42822 |
| 1730482200 | 19 | 0 | 0.00 | 19 | 19 | 19 | 44477 |
| 1730395800 | 19 | 0 | 0.00 | 19 | 19 | 19 | 63272 |
| 1730309400 | 19 | 0 | 0.00 | 19 | 19 | 19 | 97797 |
| 1730223000 | 19 | 0.5 | 2.70 | 18.5 | 19 | 18.5 | 311017 |
| 1730136600 | 18.5 | -2 | -9.76 | 20.5 | 20.5 | 18.5 | 340725 |
| 1729873800 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 20.5 | 83662 |
| 1729787400 | 20.5 | -2 | -8.89 | 22.5 | 22.5 | 20.5 | 315377 |
| 1729701000 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 22.5 | 131623 |
| 1729614600 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 22.5 | 174486 |
| 1729528200 | 22.5 | -1.5 | -6.25 | 24 | 24 | 22.5 | 268491 |
| 1729269000 | 24 | 0 | 0.00 | 24 | 24 | 23.5 | 18243 |
| 1729182600 | 24 | -1.5 | -5.88 | 23.5 | 24 | 23.5 | 47177 |
| 1729096200 | 25.5 | 1.5 | 6.25 | 24 | 25.5 | 24 | 177625 |
| 1729009800 | 24 | 0 | 0.00 | 24 | 24 | 23.2 | 323360 |
| 1728923400 | 24 | 0 | 0.00 | 24 | 24 | 24 | 582080 |
| 1728664200 | 24 | 0 | 0.00 | 24 | 24 | 24 | 280257 |
| 1728577800 | 24 | 0 | 0.00 | 24 | 24 | 23.5 | 61131 |
| 1728491400 | 24 | -1 | -4.00 | 24 | 24 | 23.9 | 112911 |
| 1728405000 | 25 | 1.5 | 6.38 | 23.5 | 25 | 23.5 | 1576903 |
| 1728318600 | 23.5 | 0 | 0.00 | 23.5 | 23.5 | 23.5 | 267722 |
| 1728059400 | 23.5 | 0.5 | 2.17 | 24 | 24 | 23.5 | 338909 |
| 1727973000 | 23 | -0.5 | -2.13 | 24.5 | 24.5 | 23 | 776808 |
| 1727886600 | 23.5 | 0 | 0.00 | 23.5 | 23.5 | 23.5 | 160291 |
| 1727800200 | 23.5 | -0.5 | -2.08 | 24 | 24 | 23.5 | 272698 |
| 1727713800 | 24 | 0 | 0.00 | 24 | 24 | 24 | 84685 |
| 1727454600 | 24 | -0.5 | -2.04 | 24.5 | 24.5 | 24 | 58628 |
| 1727368200 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 88499 |
| 1727281800 | 24.5 | -0.5 | -2.00 | 25 | 25 | 24.5 | 283227 |
| 1727195400 | 25 | 1 | 4.17 | 25 | 25 | 25 | 97284 |
| 1727109000 | 24 | -1 | -4.00 | 25 | 25.5 | 24 | 20672 |
| 1726849800 | 25 | 0 | 0.00 | 25 | 25.5 | 25 | 10202 |
| 1726763400 | 25 | 0 | 0.00 | 25 | 25.5 | 25 | 51052 |
| 1726677000 | 25 | -1 | -3.85 | 25 | 25.5 | 25 | 98703 |
| 1726590600 | 26 | 1 | 4.00 | 25 | 26 | 25 | 39234 |
| 1726504200 | 25 | 0 | 0.00 | 25 | 25.5 | 25 | 161565 |
| 1726245000 | 25 | -0.5 | -1.96 | 25.5 | 25.5 | 25 | 97582 |
| 1726158600 | 25.5 | -0.5 | -1.92 | 26 | 26 | 25.5 | 34913 |
| 1726072200 | 26 | 0.5 | 1.96 | 25.5 | 26 | 25.5 | 40146 |
| 1725985800 | 25.5 | 0 | 0.00 | 25.5 | 25.5 | 25.5 | 14054 |
| 1725899400 | 25.5 | 0.5 | 2.00 | 25.5 | 25.5 | 25.5 | 41662 |
| 1725640200 | 25 | -0.5 | -1.96 | 25.5 | 25.5 | 25 | 75269 |
| 1725553800 | 25.5 | 1.5 | 6.25 | 24.5 | 25.5 | 24.5 | 57474 |
| 1725467400 | 24 | 0 | 0.00 | 24 | 24.5 | 24 | 52384 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
