Shares Magazine
37.00p+0.00 (+0.00%)02 May 2025, 17:15
Ilika PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 37.00p | 39.00p | 35.25p | 37.00p | 223,205 |
| May 1, 2025 | 36.00p | 39.00p | 36.00p | 37.00p | 303,224 |
| Apr 30, 2025 | 36.00p | 37.00p | 35.00p | 35.75p | 271,274 |
| Apr 29, 2025 | 40.50p | 42.00p | 36.00p | 36.50p | 367,761 |
| Apr 28, 2025 | 40.50p | 41.15p | 39.00p | 40.50p | 249,144 |
| Apr 25, 2025 | 40.50p | 42.00p | 39.00p | 40.50p | 184,246 |
| Apr 24, 2025 | 39.00p | 41.50p | 38.00p | 40.50p | 163,020 |
| Apr 23, 2025 | 39.00p | 40.00p | 37.90p | 39.00p | 507,475 |
| Apr 22, 2025 | 37.50p | 39.87p | 37.00p | 39.00p | 245,567 |
| Apr 17, 2025 | 35.00p | 39.00p | 34.00p | 36.00p | 310,676 |
| Apr 16, 2025 | 35.50p | 36.00p | 34.00p | 35.00p | 290,257 |
| Apr 15, 2025 | 33.00p | 36.00p | 32.00p | 35.50p | 371,585 |
| Apr 14, 2025 | 31.50p | 33.00p | 30.00p | 31.00p | 78,457 |
| Apr 11, 2025 | 31.50p | 33.00p | 30.85p | 31.50p | 116,308 |
| Apr 10, 2025 | 33.00p | 34.00p | 30.35p | 31.90p | 419,844 |
| Apr 9, 2025 | 31.00p | 32.00p | 30.00p | 31.00p | 176,451 |
| Apr 8, 2025 | 30.50p | 33.00p | 29.00p | 32.00p | 385,561 |
| Apr 7, 2025 | 33.50p | 34.00p | 29.00p | 30.50p | 514,218 |
| Apr 4, 2025 | 36.00p | 37.00p | 32.00p | 33.50p | 215,581 |
| Apr 3, 2025 | 38.00p | 39.00p | 36.00p | 36.50p | 171,179 |
| Apr 2, 2025 | 38.00p | 37.75p | 37.00p | 38.00p | 202,066 |
| Apr 1, 2025 | 37.50p | 39.00p | 36.51p | 38.00p | 512,120 |
| Mar 31, 2025 | 38.00p | 39.00p | 36.00p | 37.50p | 248,136 |
| Mar 28, 2025 | 38.50p | 39.00p | 37.00p | 37.00p | 221,805 |
| Mar 27, 2025 | 38.00p | 39.90p | 37.90p | 38.50p | 139,492 |
| Mar 26, 2025 | 37.00p | 39.00p | 36.00p | 38.00p | 213,871 |
| Mar 25, 2025 | 37.00p | 38.00p | 36.00p | 36.00p | 255,228 |
| Mar 24, 2025 | 37.00p | 38.00p | 36.12p | 37.00p | 178,246 |
| Mar 21, 2025 | 37.00p | 38.00p | 36.00p | 37.00p | 151,387 |
| Mar 20, 2025 | 37.50p | 39.00p | 36.00p | 37.00p | 633,022 |
| Mar 19, 2025 | 37.50p | 39.00p | 36.10p | 38.00p | 833,182 |
| Mar 18, 2025 | 36.00p | 37.74p | 35.15p | 37.50p | 248,044 |
| Mar 17, 2025 | 34.50p | 37.00p | 34.41p | 36.00p | 262,007 |
| Mar 14, 2025 | 33.50p | 35.00p | 32.50p | 34.30p | 487,268 |
| Mar 13, 2025 | 32.50p | 34.55p | 31.00p | 32.00p | 273,161 |
| Mar 12, 2025 | 33.25p | 34.00p | 31.50p | 31.50p | 354,420 |
| Mar 11, 2025 | 35.00p | 37.00p | 32.00p | 33.60p | 525,330 |
| Mar 10, 2025 | 38.50p | 40.00p | 34.00p | 34.50p | 681,400 |
| Mar 7, 2025 | 42.00p | 43.00p | 38.00p | 38.00p | 517,298 |
| Mar 6, 2025 | 43.50p | 46.00p | 41.25p | 42.00p | 753,171 |
| Mar 5, 2025 | 41.50p | 43.00p | 41.00p | 42.00p | 118,233 |
| Mar 4, 2025 | 43.50p | 45.00p | 41.00p | 41.50p | 253,408 |
| Mar 3, 2025 | 43.50p | 45.00p | 42.00p | 44.50p | 73,230 |
| Feb 28, 2025 | 43.50p | 45.00p | 42.00p | 43.50p | 251,211 |
| Feb 27, 2025 | 43.50p | 45.00p | 42.00p | 43.50p | 148,227 |
| Feb 26, 2025 | 43.50p | 45.00p | 42.00p | 45.00p | 91,030 |
| Feb 25, 2025 | 45.00p | 46.00p | 42.00p | 43.00p | 222,224 |
| Feb 24, 2025 | 43.00p | 46.00p | 42.56p | 45.00p | 354,228 |
| Feb 21, 2025 | 45.50p | 46.00p | 40.00p | 43.00p | 1,409,634 |
| Feb 20, 2025 | 50.00p | 51.00p | 44.63p | 45.50p | 1,688,506 |
Most Read
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 |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.