Ilika plc IKA
LSE · Birleşik Krallık · Üretici İmalatı
GBp 20,50-0,50 (-%2,38)
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 20,50 | -%2,38 | GBp 20,17 | GBp 22,00 | GBp 20,00 | 234,50K |
| 2026-09-30 | GBp 21,00 | -%4,55 | GBp 22,00 | GBp 23,00 | GBp 20,15 | 243,09K |
| 2026-09-29 | GBp 22,00 | %0,00 | GBp 22,00 | GBp 23,00 | GBp 21,02 | 253,72K |
| 2026-09-28 | GBp 22,00 | %0,00 | GBp 22,00 | GBp 23,00 | GBp 21,00 | 44,06K |
| 2026-09-25 | GBp 22,00 | -%0,90 | GBp 22,50 | GBp 23,00 | GBp 21,00 | 93,54K |
| 2026-09-24 | GBp 22,20 | +%1,83 | GBp 22,25 | GBp 23,00 | GBp 21,50 | 185,30K |
| 2026-09-23 | GBp 21,80 | -%2,02 | GBp 22,25 | GBp 23,00 | GBp 20,00 | 320,38K |
| 2026-09-22 | GBp 22,25 | -%1,11 | GBp 22,50 | GBp 23,00 | GBp 22,00 | 235,17K |
| 2026-09-21 | GBp 22,50 | -%3,23 | GBp 23,25 | GBp 23,50 | GBp 22,13 | 315,75K |
| 2026-09-18 | GBp 23,25 | %0,00 | GBp 23,25 | GBp 23,50 | GBp 23,00 | 123,70K |
| 2026-09-17 | GBp 23,25 | -%1,06 | GBp 23,25 | GBp 23,50 | GBp 23,00 | 85,01K |
| 2026-09-16 | GBp 23,50 | %0,00 | GBp 23,50 | GBp 23,85 | GBp 23,00 | 1,15M |
| 2026-09-15 | GBp 23,50 | %0,00 | GBp 23,50 | GBp 24,00 | GBp 23,00 | 49,63K |
| 2026-09-14 | GBp 23,50 | -%2,89 | GBp 24,00 | GBp 24,50 | GBp 23,00 | 230,50K |
| 2026-09-11 | GBp 24,20 | -%1,22 | GBp 24,50 | GBp 25,00 | GBp 24,00 | 192,00K |
| 2026-09-10 | GBp 24,50 | +%4,26 | GBp 24,00 | GBp 25,00 | GBp 23,00 | 275,17K |
| 2026-09-09 | GBp 23,50 | +%2,17 | GBp 23,50 | GBp 24,00 | GBp 23,22 | 251,03K |
| 2026-09-08 | GBp 23,00 | -%8,00 | GBp 25,00 | GBp 26,00 | GBp 23,00 | 509,07K |
| 2026-09-07 | GBp 25,00 | %0,00 | GBp 25,00 | GBp 26,00 | GBp 24,00 | 114,70K |
| 2026-09-04 | GBp 25,00 | %0,00 | GBp 25,00 | GBp 26,00 | GBp 24,00 | 135,80K |
| 2026-09-03 | GBp 25,00 | %0,00 | GBp 25,00 | GBp 26,00 | GBp 24,00 | 135,78K |
| 2026-09-02 | GBp 25,00 | -%3,85 | GBp 26,00 | GBp 27,00 | GBp 24,00 | 146,88K |
| 2026-09-01 | GBp 26,00 | -%3,70 | GBp 27,00 | GBp 28,00 | GBp 25,00 | 245,75K |
| 2026-08-28 | GBp 27,00 | %0,00 | GBp 27,00 | GBp 28,00 | GBp 26,00 | 35,47K |
| 2026-08-27 | GBp 27,00 | +%1,89 | GBp 26,50 | GBp 28,00 | GBp 26,00 | 562,19K |
| 2026-08-26 | GBp 26,50 | -%1,85 | GBp 27,00 | GBp 28,00 | GBp 26,00 | 48,29K |
| 2026-08-25 | GBp 27,00 | %0,00 | GBp 27,00 | GBp 28,00 | GBp 26,00 | 454,64K |
| 2026-08-24 | GBp 27,00 | +%0,37 | GBp 27,00 | GBp 28,00 | GBp 26,00 | 19,77K |
| 2026-08-21 | GBp 26,90 | +%1,51 | GBp 26,50 | GBp 27,99 | GBp 26,00 | 117,69K |
| 2026-08-20 | GBp 26,50 | +%1,92 | GBp 26,00 | GBp 27,00 | GBp 26,00 | 252,14K |
| 2026-08-19 | GBp 26,00 | +%2,97 | GBp 25,25 | GBp 26,50 | GBp 24,55 | 480,15K |
| 2026-08-18 | GBp 25,25 | +%2,02 | GBp 25,00 | GBp 26,00 | GBp 24,00 | 138,73K |
| 2026-08-17 | GBp 24,75 | +%1,02 | GBp 24,50 | GBp 25,00 | GBp 24,00 | 256,65K |
| 2026-08-14 | GBp 24,50 | +%1,03 | GBp 23,75 | GBp 26,50 | GBp 24,00 | 339,85K |
| 2026-08-13 | GBp 24,25 | -%1,02 | GBp 24,50 | GBp 25,00 | GBp 24,00 | 272,89K |
| 2026-08-12 | GBp 24,50 | -%2,00 | GBp 25,25 | GBp 25,50 | GBp 24,00 | 373,90K |
| 2026-08-11 | GBp 25,00 | -%1,96 | GBp 25,50 | GBp 26,00 | GBp 25,00 | 69,66K |
| 2026-08-10 | GBp 25,50 | -%0,97 | GBp 25,75 | GBp 26,50 | GBp 25,00 | 224,36K |
| 2026-08-07 | GBp 25,75 | %0,00 | GBp 25,75 | GBp 26,50 | GBp 25,00 | 1,94M |
| 2026-08-06 | GBp 25,75 | -%0,96 | GBp 26,00 | GBp 26,50 | GBp 25,00 | 77,45K |
| 2026-08-05 | GBp 26,00 | %0,00 | GBp 26,00 | GBp 26,50 | GBp 25,50 | 88,68K |
| 2026-08-04 | GBp 26,00 | +%1,96 | GBp 25,75 | GBp 26,50 | GBp 25,50 | 171,89K |
| 2026-08-03 | GBp 25,50 | -%3,77 | GBp 26,50 | GBp 27,00 | GBp 25,50 | 255,94K |
| 2026-07-31 | GBp 26,50 | %0,00 | GBp 26,50 | GBp 27,00 | GBp 26,00 | 402,64K |
| 2026-07-30 | GBp 26,50 | +%1,92 | GBp 26,50 | GBp 27,00 | GBp 26,00 | 108,43K |
| 2026-07-29 | GBp 26,00 | -%8,77 | GBp 28,50 | GBp 29,00 | GBp 25,55 | 842,09K |
| 2026-07-28 | GBp 28,50 | -%0,87 | GBp 28,75 | GBp 29,50 | GBp 28,00 | 52,98K |
| 2026-07-27 | GBp 28,75 | %0,00 | GBp 28,75 | GBp 29,50 | GBp 28,00 | 43,33K |
| 2026-07-24 | GBp 28,75 | %0,00 | GBp 28,75 | GBp 29,50 | GBp 28,00 | 83,69K |
| 2026-07-23 | GBp 28,75 | %0,00 | GBp 28,75 | GBp 29,50 | GBp 28,00 | 38,50K |
| 2026-07-22 | GBp 28,75 | %0,00 | GBp 28,75 | GBp 29,50 | GBp 28,00 | 99,55K |
| 2026-07-21 | GBp 28,75 | %0,00 | GBp 28,75 | GBp 29,45 | GBp 28,00 | 65,49K |
| 2026-07-20 | GBp 28,75 | +%0,88 | GBp 28,50 | GBp 29,50 | GBp 28,00 | 115,33K |
| 2026-07-17 | GBp 28,50 | +%1,79 | GBp 28,50 | GBp 29,00 | GBp 28,00 | 32,69K |
| 2026-07-16 | GBp 28,00 | -%3,45 | GBp 29,00 | GBp 30,00 | GBp 28,00 | 182,10K |
| 2026-07-15 | GBp 29,00 | -%1,69 | GBp 29,50 | GBp 30,00 | GBp 28,05 | 53,27K |
| 2026-07-14 | GBp 29,50 | -%3,28 | GBp 31,00 | GBp 33,00 | GBp 28,40 | 274,52K |
| 2026-07-13 | GBp 30,50 | +%7,96 | GBp 28,25 | GBp 31,00 | GBp 27,50 | 279,68K |
| 2026-07-10 | GBp 28,25 | %0,00 | GBp 28,25 | GBp 29,00 | GBp 27,50 | 138,91K |
| 2026-07-09 | GBp 28,25 | -%0,88 | GBp 28,50 | GBp 29,00 | GBp 27,50 | 200,12K |
| 2026-07-08 | GBp 28,50 | %0,00 | GBp 28,50 | GBp 29,00 | GBp 28,00 | 257,42K |
| 2026-07-07 | GBp 28,50 | %0,00 | GBp 28,50 | GBp 29,00 | GBp 28,00 | 564,88K |
| 2026-07-06 | GBp 28,50 | +%1,06 | GBp 28,50 | GBp 28,99 | GBp 28,00 | 139,68K |
| 2026-07-03 | GBp 28,20 | -%2,76 | GBp 28,50 | GBp 29,00 | GBp 28,00 | 858,15K |
| 2026-07-02 | GBp 29,00 | %0,00 | GBp 29,00 | GBp 30,00 | GBp 28,00 | 74,54K |
| 2026-07-01 | GBp 29,00 | %0,00 | GBp 29,00 | GBp 29,98 | GBp 28,00 | 69,90K |
| 2026-06-30 | GBp 29,00 | %0,00 | GBp 29,00 | GBp 30,00 | GBp 28,00 | 55,49K |
| 2026-06-29 | GBp 29,00 | %0,00 | GBp 29,00 | GBp 31,00 | GBp 27,50 | 291,25K |
| 2026-06-26 | GBp 29,00 | %0,00 | GBp 29,00 | GBp 30,00 | GBp 28,00 | 43,94K |
| 2026-06-25 | GBp 29,00 | -%6,45 | GBp 31,00 | GBp 32,00 | GBp 28,00 | 312,07K |
| 2026-06-24 | GBp 31,00 | %0,00 | GBp 31,00 | GBp 31,70 | GBp 30,00 | 32,13K |
| 2026-06-23 | GBp 31,00 | %0,00 | GBp 31,00 | GBp 32,00 | GBp 30,00 | 57,25K |
| 2026-06-22 | GBp 31,00 | %0,00 | GBp 31,00 | GBp 32,00 | GBp 30,00 | 84,36K |
| 2026-06-19 | GBp 31,00 | -%3,13 | GBp 31,00 | GBp 32,00 | GBp 30,00 | 151,50K |
| 2026-06-18 | GBp 32,00 | +%1,59 | GBp 31,50 | GBp 33,00 | GBp 30,00 | 142,18K |
| 2026-06-17 | GBp 31,50 | +%1,61 | GBp 32,50 | GBp 34,00 | GBp 31,00 | 197,47K |
| 2026-06-16 | GBp 31,00 | -%6,06 | GBp 33,00 | GBp 34,00 | GBp 31,00 | 62,99K |
| 2026-06-15 | GBp 33,00 | +%3,13 | GBp 33,00 | GBp 34,00 | GBp 32,00 | 383,43K |
| 2026-06-12 | GBp 32,00 | %0,00 | GBp 32,00 | GBp 34,00 | GBp 32,00 | 394,64K |
| 2026-06-11 | GBp 32,00 | -%2,29 | GBp 32,75 | GBp 34,00 | GBp 31,00 | 507,03K |
| 2026-06-10 | GBp 32,75 | -%3,68 | GBp 34,00 | GBp 35,00 | GBp 32,00 | 172,35K |
| 2026-06-09 | GBp 34,00 | +%3,03 | GBp 34,50 | GBp 36,00 | GBp 33,00 | 168,47K |
| 2026-06-08 | GBp 33,00 | -%5,71 | GBp 35,00 | GBp 36,00 | GBp 33,00 | 106,59K |
| 2026-06-05 | GBp 35,00 | -%1,41 | GBp 35,50 | GBp 36,00 | GBp 34,00 | 44,77K |
| 2026-06-04 | GBp 35,50 | %0,00 | GBp 36,50 | GBp 38,00 | GBp 35,00 | 104,51K |
| 2026-06-03 | GBp 35,50 | -%2,74 | GBp 36,50 | GBp 38,00 | GBp 35,00 | 77,27K |
| 2026-06-02 | GBp 36,50 | %0,00 | GBp 36,50 | GBp 38,00 | GBp 35,00 | 428,70K |
| 2026-06-01 | GBp 36,50 | %0,00 | GBp 36,50 | GBp 38,00 | GBp 35,00 | 132,83K |
| 2026-05-29 | GBp 36,50 | -%2,67 | GBp 37,50 | GBp 39,00 | GBp 35,15 | 410,43K |
| 2026-05-28 | GBp 37,50 | -%1,32 | GBp 38,00 | GBp 39,00 | GBp 36,00 | 406,10K |