27.90p-0.10 (-0.36%)28 Mar 2024, 16:35
Ilika PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Mar 28, 2024 | 28.00p | 29.00p | 27.00p | 27.90p | 262,368 |
Mar 27, 2024 | 30.50p | 31.00p | 27.05p | 28.00p | 479,309 |
Mar 26, 2024 | 30.50p | 31.00p | 29.00p | 30.50p | 135,113 |
Mar 25, 2024 | 29.50p | 32.00p | 28.00p | 30.00p | 657,723 |
Mar 22, 2024 | 29.00p | 31.00p | 28.00p | 28.00p | 409,436 |
Mar 21, 2024 | 30.00p | 30.60p | 28.00p | 29.00p | 242,050 |
Mar 20, 2024 | 29.50p | 30.85p | 29.00p | 30.00p | 397,037 |
Mar 19, 2024 | 30.50p | 30.71p | 29.00p | 29.00p | 178,088 |
Mar 18, 2024 | 32.00p | 32.10p | 29.20p | 30.50p | 60,291 |
Mar 15, 2024 | 32.00p | 33.60p | 30.30p | 32.00p | 4,322 |
Mar 14, 2024 | 32.50p | 34.00p | 30.00p | 32.00p | 52,304 |
Mar 13, 2024 | 32.50p | 34.00p | 31.00p | 32.50p | 71,755 |
Mar 12, 2024 | 33.50p | 34.00p | 31.00p | 32.50p | 87,395 |
Mar 11, 2024 | 34.00p | 35.00p | 33.00p | 33.50p | 198,991 |
Mar 8, 2024 | 34.00p | 34.56p | 33.00p | 34.00p | 50,915 |
Mar 7, 2024 | 34.50p | 35.00p | 33.00p | 34.00p | 65,168 |
Mar 6, 2024 | 35.00p | 35.00p | 34.00p | 34.50p | 16,531 |
Mar 5, 2024 | 35.50p | 36.00p | 34.00p | 35.00p | 132,706 |
Mar 4, 2024 | 36.00p | 36.00p | 35.00p | 35.50p | 107,830 |
Mar 1, 2024 | 36.50p | 37.00p | 35.00p | 36.00p | 107,524 |
Feb 29, 2024 | 36.00p | 37.00p | 35.00p | 36.00p | 114,266 |
Feb 28, 2024 | 36.00p | 37.00p | 35.00p | 36.00p | 42,125 |
Feb 27, 2024 | 35.50p | 37.00p | 34.00p | 36.00p | 189,515 |
Feb 26, 2024 | 34.50p | 37.00p | 34.00p | 35.50p | 206,637 |
Feb 23, 2024 | 33.50p | 35.00p | 33.55p | 34.00p | 122,568 |
Feb 22, 2024 | 31.00p | 35.00p | 31.00p | 33.50p | 104,550 |
Feb 21, 2024 | 31.00p | 32.00p | 30.00p | 31.00p | 67,615 |
Feb 20, 2024 | 31.00p | 32.00p | 30.00p | 32.00p | 90,371 |
Feb 19, 2024 | 32.50p | 34.00p | 29.50p | 31.00p | 110,642 |
Feb 16, 2024 | 32.50p | 32.88p | 29.40p | 32.50p | 27,193 |
Feb 15, 2024 | 32.00p | 33.00p | 31.50p | 32.50p | 68,839 |
Feb 14, 2024 | 32.50p | 33.00p | 31.50p | 32.00p | 21,091 |
Feb 13, 2024 | 32.00p | 33.00p | 31.00p | 32.50p | 86,449 |
Feb 12, 2024 | 32.00p | 34.00p | 31.00p | 32.50p | 27,103 |
Feb 9, 2024 | 33.50p | 34.00p | 31.50p | 32.00p | 69,305 |
Feb 8, 2024 | 34.50p | 35.00p | 33.00p | 33.50p | 52,842 |
Feb 7, 2024 | 35.50p | 36.00p | 34.00p | 34.00p | 78,067 |
Feb 6, 2024 | 35.50p | 36.00p | 35.00p | 35.50p | 180,080 |
Feb 5, 2024 | 36.00p | 37.00p | 35.00p | 35.50p | 105,515 |
Feb 2, 2024 | 36.00p | 37.00p | 35.00p | 36.00p | 59,410 |
Feb 1, 2024 | 36.00p | 37.00p | 35.00p | 36.00p | 82,201 |
Jan 31, 2024 | 36.00p | 37.00p | 35.00p | 36.50p | 43,121 |
Jan 30, 2024 | 34.50p | 37.00p | 35.35p | 36.50p | 89,134 |
Jan 29, 2024 | 35.50p | 37.00p | 34.00p | 35.00p | 32,025 |
Jan 26, 2024 | 34.50p | 37.00p | 34.50p | 35.50p | 92,164 |
Jan 25, 2024 | 36.00p | 36.80p | 34.00p | 34.50p | 86,551 |
Jan 24, 2024 | 36.00p | 37.00p | 35.00p | 36.00p | 72,968 |
Jan 23, 2024 | 37.00p | 38.00p | 35.00p | 36.00p | 566,487 |
Jan 22, 2024 | 37.50p | 38.00p | 36.00p | 37.00p | 254,220 |
Jan 19, 2024 | 37.00p | 38.00p | 36.00p | 37.00p | 23,882 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Jd Sports Fashion PLC | 134.50 | 15.65 |
Ao World PLC | 100.80 | 12.19 |
Spirent Communications PLC | 200.00 | 11.73 |
Hipgnosis Songs Fund Limited | 69.00 | 8.32 |
Diversified Energy Company PLC | 948.00 | 6.22 |
Elementis PLC | 148.40 | 5.85 |
Fallers
Company | Price | % Chg |
---|---|---|
Ithaca Energy PLC | 133.00 | -8.65 |
M&G PLC | 220.50 | -6.09 |
Carnival PLC | 1,169.50 | -5.42 |
Smith & Nephew PLC | 991.60 | -4.97 |
Moneysupermarket.Com Group PLC | 219.80 | -3.43 |
Balanced Commercial Property Trust Limited | 81.40 | -3.10 |
Risers/fallers data from previous trading day.