LSE - Delayed Quote GBp
Ilika plc (IKA.L)
37.00
0.00
(0.00%)
At close: May 9 at 2:30:39 PM GMT+1
Currency in GBp Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 9, 2025 | 37.00 | 38.00 | 36.00 | 37.00 | 37.00 | 58,561 |
| May 8, 2025 | 37.00 | 38.00 | 35.00 | 37.00 | 37.00 | 49,437 |
| May 7, 2025 | 37.00 | 38.00 | 36.00 | 37.00 | 37.00 | 86,075 |
| May 6, 2025 | 38.00 | 39.00 | 36.00 | 37.00 | 37.00 | 58,557 |
| May 2, 2025 | 37.00 | 39.00 | 35.25 | 37.00 | 37.00 | 223,205 |
| May 1, 2025 | 36.00 | 39.00 | 36.00 | 37.00 | 37.00 | 303,224 |
| Apr 30, 2025 | 36.00 | 37.00 | 35.00 | 35.75 | 35.75 | 271,274 |
| Apr 29, 2025 | 40.50 | 42.00 | 36.00 | 36.50 | 36.50 | 367,761 |
| Apr 28, 2025 | 40.50 | 41.15 | 39.00 | 40.50 | 40.50 | 249,144 |
| Apr 25, 2025 | 40.50 | 42.00 | 39.00 | 40.50 | 40.50 | 184,246 |
| Apr 24, 2025 | 39.00 | 41.50 | 38.00 | 40.50 | 40.50 | 163,020 |
| Apr 23, 2025 | 39.00 | 40.00 | 37.90 | 39.00 | 39.00 | 507,475 |
| Apr 22, 2025 | 37.50 | 39.87 | 37.00 | 39.00 | 39.00 | 245,567 |
| Apr 17, 2025 | 35.00 | 39.00 | 34.00 | 36.00 | 36.00 | 310,676 |
| Apr 16, 2025 | 35.50 | 36.00 | 34.00 | 35.00 | 35.00 | 290,257 |
| Apr 15, 2025 | 33.00 | 36.00 | 32.00 | 35.50 | 35.50 | 371,585 |
| Apr 14, 2025 | 31.50 | 33.00 | 30.00 | 31.00 | 31.00 | 78,457 |
| Apr 11, 2025 | 31.50 | 33.00 | 30.85 | 31.50 | 31.50 | 116,308 |
| Apr 10, 2025 | 33.00 | 34.00 | 30.35 | 31.90 | 31.90 | 419,844 |
| Apr 9, 2025 | 31.00 | 32.00 | 30.00 | 31.00 | 31.00 | 176,451 |
| Apr 8, 2025 | 30.50 | 33.00 | 29.00 | 32.00 | 32.00 | 385,561 |
| Apr 7, 2025 | 33.50 | 34.00 | 29.00 | 30.50 | 30.50 | 514,218 |
| Apr 4, 2025 | 36.00 | 37.00 | 32.00 | 33.50 | 33.50 | 215,581 |
| Apr 3, 2025 | 38.00 | 39.00 | 36.00 | 36.50 | 36.50 | 171,179 |
| Apr 2, 2025 | 38.00 | 37.75 | 37.00 | 38.00 | 38.00 | 202,066 |
| Apr 1, 2025 | 37.50 | 39.00 | 36.51 | 38.00 | 38.00 | 512,120 |
| Mar 31, 2025 | 38.00 | 39.00 | 36.00 | 37.50 | 37.50 | 248,136 |
| Mar 28, 2025 | 38.50 | 39.00 | 37.00 | 37.00 | 37.00 | 221,805 |
| Mar 27, 2025 | 38.00 | 39.90 | 37.90 | 38.50 | 38.50 | 139,492 |
| Mar 26, 2025 | 37.00 | 39.00 | 36.00 | 38.00 | 38.00 | 213,871 |
| Mar 25, 2025 | 37.00 | 38.00 | 36.00 | 36.00 | 36.00 | 255,228 |
| Mar 24, 2025 | 37.00 | 38.00 | 36.12 | 37.00 | 37.00 | 178,246 |
| Mar 21, 2025 | 37.00 | 38.00 | 36.00 | 37.00 | 37.00 | 151,387 |
| Mar 20, 2025 | 37.50 | 39.00 | 36.00 | 37.00 | 37.00 | 633,022 |
| Mar 19, 2025 | 37.50 | 39.00 | 36.10 | 38.00 | 38.00 | 833,182 |
| Mar 18, 2025 | 36.00 | 37.74 | 35.15 | 37.50 | 37.50 | 248,044 |
| Mar 17, 2025 | 34.50 | 37.00 | 34.41 | 36.00 | 36.00 | 262,007 |
| Mar 14, 2025 | 33.50 | 35.00 | 32.50 | 34.30 | 34.30 | 487,268 |
| Mar 13, 2025 | 32.50 | 34.55 | 31.00 | 32.00 | 32.00 | 273,161 |
| Mar 12, 2025 | 33.25 | 34.00 | 31.50 | 31.50 | 31.50 | 354,420 |
| Mar 11, 2025 | 35.00 | 37.00 | 32.00 | 33.60 | 33.60 | 525,330 |
| Mar 10, 2025 | 38.50 | 40.00 | 34.00 | 34.50 | 34.50 | 681,400 |
| Mar 7, 2025 | 42.00 | 43.00 | 38.00 | 38.00 | 38.00 | 517,298 |
| Mar 6, 2025 | 43.50 | 46.00 | 41.25 | 42.00 | 42.00 | 753,171 |
| Mar 5, 2025 | 41.50 | 43.00 | 41.00 | 42.00 | 42.00 | 118,233 |
| Mar 4, 2025 | 43.50 | 45.00 | 41.00 | 41.50 | 41.50 | 253,408 |
| Mar 3, 2025 | 43.50 | 45.00 | 42.00 | 44.50 | 44.50 | 73,230 |
| Feb 28, 2025 | 43.50 | 45.00 | 42.00 | 43.50 | 43.50 | 251,211 |
| Feb 27, 2025 | 43.50 | 45.00 | 42.00 | 43.50 | 43.50 | 148,227 |
| Feb 26, 2025 | 43.50 | 45.00 | 42.00 | 45.00 | 45.00 | 91,030 |
| Feb 25, 2025 | 45.00 | 46.00 | 42.00 | 43.00 | 43.00 | 222,224 |
| Feb 24, 2025 | 43.00 | 46.00 | 42.56 | 45.00 | 45.00 | 354,228 |
| Feb 21, 2025 | 45.50 | 46.00 | 40.00 | 43.00 | 43.00 | 1,409,634 |
| Feb 20, 2025 | 50.00 | 51.00 | 44.63 | 45.50 | 45.50 | 1,688,506 |
| Feb 19, 2025 | 49.00 | 51.75 | 48.00 | 51.00 | 51.00 | 1,038,778 |
| Feb 18, 2025 | 46.00 | 50.00 | 45.00 | 48.80 | 48.80 | 1,288,669 |
| Feb 17, 2025 | 41.50 | 48.00 | 41.00 | 45.50 | 45.50 | 2,618,618 |
| Feb 14, 2025 | 39.50 | 42.00 | 39.30 | 41.50 | 41.50 | 868,095 |
| Feb 13, 2025 | 38.50 | 41.00 | 38.00 | 39.50 | 39.50 | 4,375,923 |
| Feb 12, 2025 | 38.00 | 39.00 | 37.00 | 38.00 | 38.00 | 357,671 |
| Feb 11, 2025 | 37.25 | 40.00 | 36.31 | 37.50 | 37.50 | 621,156 |
| Feb 10, 2025 | 34.00 | 38.50 | 33.00 | 37.25 | 37.25 | 1,187,197 |
| Feb 7, 2025 | 34.00 | 35.00 | 32.00 | 34.00 | 34.00 | 609,080 |
| Feb 6, 2025 | 34.25 | 36.00 | 32.00 | 34.00 | 34.00 | 1,706,832 |
| Feb 5, 2025 | 28.00 | 35.00 | 27.00 | 35.00 | 35.00 | 1,905,625 |
| Feb 4, 2025 | 27.00 | 28.00 | 26.50 | 27.00 | 27.00 | 65,026 |
| Feb 3, 2025 | 28.00 | 29.00 | 26.00 | 27.00 | 27.00 | 227,060 |
| Jan 31, 2025 | 29.00 | 30.00 | 28.00 | 28.50 | 28.50 | 327,957 |
| Jan 30, 2025 | 29.00 | 30.00 | 28.00 | 29.00 | 29.00 | 138,686 |
| Jan 29, 2025 | 28.00 | 30.00 | 27.00 | 29.00 | 29.00 | 913,375 |
| Jan 28, 2025 | 28.00 | 29.00 | 26.40 | 28.00 | 28.00 | 311,516 |
| Jan 27, 2025 | 23.00 | 29.00 | 22.00 | 27.20 | 27.20 | 1,382,700 |
| Jan 24, 2025 | 21.50 | 24.00 | 21.00 | 23.50 | 23.50 | 1,462,358 |
| Jan 23, 2025 | 21.50 | 22.00 | 21.00 | 21.50 | 21.50 | 557,471 |
| Jan 22, 2025 | 21.50 | 22.90 | 21.00 | 21.50 | 21.50 | 600,368 |
| Jan 21, 2025 | 21.00 | 22.00 | 21.00 | 21.00 | 21.00 | 580,359 |
| Jan 20, 2025 | 20.50 | 20.97 | 20.00 | 20.50 | 20.50 | 111,554 |
| Jan 17, 2025 | 20.50 | 21.00 | 20.00 | 20.50 | 20.50 | 53,824 |
| Jan 16, 2025 | 20.00 | 21.50 | 19.90 | 20.50 | 20.50 | 104,238 |
| Jan 15, 2025 | 19.00 | 20.18 | 18.42 | 20.00 | 20.00 | 142,178 |
| Jan 14, 2025 | 21.00 | 22.00 | 16.50 | 19.00 | 19.00 | 866,784 |
| Jan 13, 2025 | 21.50 | 22.00 | 20.00 | 20.00 | 20.00 | 570,191 |
| Jan 10, 2025 | 21.50 | 22.00 | 21.00 | 22.00 | 22.00 | 903,276 |
| Jan 9, 2025 | 21.25 | 22.00 | 21.00 | 21.50 | 21.50 | 717,546 |
| Jan 8, 2025 | 21.25 | 22.00 | 20.50 | 21.00 | 21.00 | 79,207 |
| Jan 7, 2025 | 21.25 | 22.00 | 20.50 | 21.25 | 21.25 | 219,851 |
| Jan 6, 2025 | 21.25 | 22.00 | 20.50 | 21.25 | 21.25 | 71,581 |
| Jan 3, 2025 | 21.50 | 22.00 | 20.52 | 21.25 | 21.25 | 422,215 |
| Jan 2, 2025 | 21.50 | 22.00 | 21.25 | 21.50 | 21.50 | 126,495 |
| Dec 31, 2024 | 21.25 | 22.00 | 21.00 | 21.50 | 21.50 | 498,428 |
| Dec 30, 2024 | 21.25 | 22.00 | 20.50 | 21.00 | 21.00 | 488,271 |
| Dec 27, 2024 | 21.25 | 22.00 | 20.50 | 22.00 | 22.00 | 13,261 |
| Dec 24, 2024 | 21.25 | 22.00 | 20.50 | 21.25 | 21.25 | 22,623 |
| Dec 23, 2024 | 21.25 | 22.00 | 20.50 | 21.25 | 21.25 | 44,676 |
| Dec 20, 2024 | 21.25 | 22.00 | 20.00 | 21.25 | 21.25 | 68,434 |
| Dec 19, 2024 | 21.25 | 21.96 | 20.50 | 21.25 | 21.25 | 48,873 |
| Dec 18, 2024 | 21.25 | 22.00 | 20.50 | 21.25 | 21.25 | 212,376 |
| Dec 17, 2024 | 21.00 | 22.40 | 20.20 | 22.40 | 22.40 | 101,706 |
| Dec 16, 2024 | 21.00 | 22.00 | 21.00 | 21.50 | 21.50 | 61,967 |
| Dec 13, 2024 | 21.00 | 22.00 | 21.00 | 21.50 | 21.50 | 431,820 |
| Dec 12, 2024 | 21.00 | 21.80 | 21.10 | 21.00 | 21.00 | 45,484 |
| Dec 11, 2024 | 21.50 | 22.00 | 20.00 | 21.00 | 21.00 | 262,949 |
| Dec 10, 2024 | 21.00 | 22.00 | 20.30 | 21.00 | 21.00 | 199,915 |
| Dec 9, 2024 | 21.00 | 22.00 | 20.88 | 21.00 | 21.00 | 37,431 |
| Dec 6, 2024 | 21.00 | 22.00 | 20.00 | 21.00 | 21.00 | 207,489 |
| Dec 5, 2024 | 20.50 | 22.00 | 20.00 | 21.00 | 21.00 | 173,454 |
| Dec 4, 2024 | 20.50 | 21.00 | 20.00 | 20.50 | 20.50 | 44,988 |
| Dec 3, 2024 | 20.50 | 21.00 | 20.00 | 20.50 | 20.50 | 103,032 |
| Dec 2, 2024 | 20.50 | 21.00 | 20.00 | 20.50 | 20.50 | 43,430 |
| Nov 29, 2024 | 20.50 | 21.00 | 20.36 | 20.50 | 20.50 | 101,872 |
| Nov 28, 2024 | 21.25 | 21.50 | 20.10 | 20.10 | 20.10 | 290,862 |
| Nov 27, 2024 | 21.75 | 22.00 | 21.00 | 21.25 | 21.25 | 1,753,387 |
| Nov 26, 2024 | 21.75 | 22.00 | 20.96 | 21.75 | 21.75 | 424,327 |
| Nov 25, 2024 | 21.50 | 22.00 | 21.00 | 21.75 | 21.75 | 1,043,525 |
| Nov 22, 2024 | 21.50 | 23.00 | 21.00 | 21.50 | 21.50 | 863,216 |
| Nov 21, 2024 | 18.25 | 21.50 | 18.00 | 21.25 | 21.25 | 1,198,685 |
| Nov 20, 2024 | 16.63 | 18.50 | 16.60 | 18.25 | 18.25 | 1,336,173 |
| Nov 19, 2024 | 16.25 | 17.00 | 16.00 | 16.63 | 16.63 | 798,107 |
| Nov 18, 2024 | 15.75 | 16.50 | 15.50 | 16.25 | 16.25 | 901,128 |
| Nov 15, 2024 | 14.75 | 16.00 | 14.50 | 15.75 | 15.75 | 1,768,569 |
| Nov 14, 2024 | 15.75 | 16.19 | 14.00 | 14.75 | 14.75 | 929,164 |
| Nov 13, 2024 | 16.25 | 16.50 | 16.05 | 16.25 | 16.25 | 655,930 |
| Nov 12, 2024 | 17.50 | 18.00 | 16.00 | 16.25 | 16.25 | 242,535 |
| Nov 11, 2024 | 18.50 | 19.00 | 17.10 | 17.50 | 17.50 | 234,363 |
| Nov 8, 2024 | 18.50 | 19.00 | 18.00 | 18.50 | 18.50 | 332,855 |
| Nov 7, 2024 | 18.50 | 19.00 | 18.00 | 18.50 | 18.50 | 158,169 |
| Nov 6, 2024 | 18.50 | 18.98 | 18.00 | 18.00 | 18.00 | 99,136 |
| Nov 5, 2024 | 19.00 | 20.00 | 18.10 | 18.50 | 18.50 | 81,065 |
| Nov 4, 2024 | 19.00 | 20.00 | 18.00 | 19.00 | 19.00 | 42,824 |
| Nov 1, 2024 | 19.00 | 19.95 | 18.74 | 19.00 | 19.00 | 44,477 |
| Oct 31, 2024 | 19.00 | 20.00 | 18.00 | 19.00 | 19.00 | 63,272 |
| Oct 30, 2024 | 19.00 | 20.00 | 18.00 | 19.00 | 19.00 | 97,797 |
| Oct 29, 2024 | 18.50 | 20.00 | 18.00 | 19.00 | 19.00 | 311,018 |
| Oct 28, 2024 | 20.50 | 21.00 | 18.00 | 18.50 | 18.50 | 350,728 |
| Oct 25, 2024 | 20.50 | 21.00 | 20.00 | 20.50 | 20.50 | 83,662 |
| Oct 24, 2024 | 22.50 | 22.25 | 20.20 | 21.20 | 21.20 | 204,200 |
| Oct 23, 2024 | 22.50 | 23.00 | 22.00 | 22.50 | 22.50 | 131,623 |
| Oct 22, 2024 | 22.50 | 23.00 | 22.00 | 22.50 | 22.50 | 174,486 |
| Oct 21, 2024 | 24.00 | 24.00 | 21.96 | 22.50 | 22.50 | 208,491 |
| Oct 18, 2024 | 24.00 | 25.00 | 23.00 | 24.00 | 24.00 | 18,243 |
| Oct 17, 2024 | 23.50 | 25.00 | 23.00 | 24.00 | 24.00 | 47,177 |
| Oct 16, 2024 | 24.00 | 25.50 | 23.00 | 25.50 | 25.50 | 177,625 |
| Oct 15, 2024 | 24.00 | 25.00 | 23.00 | 24.00 | 24.00 | 323,360 |
| Oct 14, 2024 | 24.00 | 25.00 | 23.00 | 24.00 | 24.00 | 582,080 |
| Oct 11, 2024 | 24.00 | 25.00 | 23.00 | 24.00 | 24.00 | 280,257 |
| Oct 10, 2024 | 24.00 | 24.35 | 23.70 | 24.00 | 24.00 | 61,131 |
| Oct 9, 2024 | 24.00 | 25.00 | 23.52 | 24.00 | 24.00 | 112,911 |
| Oct 8, 2024 | 23.50 | 25.00 | 23.00 | 25.00 | 25.00 | 1,726,903 |
| Oct 7, 2024 | 23.50 | 24.00 | 23.00 | 23.50 | 23.50 | 297,722 |
| Oct 4, 2024 | 24.00 | 25.00 | 23.00 | 23.50 | 23.50 | 238,909 |
| Oct 3, 2024 | 24.50 | 25.00 | 23.00 | 23.00 | 23.00 | 776,808 |
| Oct 2, 2024 | 23.50 | 23.60 | 23.00 | 23.50 | 23.50 | 160,291 |
| Oct 1, 2024 | 24.00 | 24.00 | 23.00 | 23.50 | 23.50 | 272,698 |
| Sep 30, 2024 | 24.00 | 24.56 | 23.30 | 24.00 | 24.00 | 84,685 |
| Sep 27, 2024 | 24.50 | 25.00 | 23.55 | 24.00 | 24.00 | 58,628 |
| Sep 26, 2024 | 24.50 | 25.00 | 24.00 | 24.50 | 24.50 | 88,499 |
| Sep 25, 2024 | 25.00 | 26.00 | 24.00 | 24.50 | 24.50 | 283,227 |
| Sep 24, 2024 | 25.00 | 26.00 | 24.00 | 25.00 | 25.00 | 57,284 |
| Sep 23, 2024 | 25.00 | 25.94 | 24.00 | 24.00 | 24.00 | 20,672 |
| Sep 20, 2024 | 25.00 | 26.00 | 24.00 | 25.00 | 25.00 | 10,202 |
| Sep 19, 2024 | 25.00 | 26.00 | 24.00 | 25.00 | 25.00 | 51,052 |
| Sep 18, 2024 | 25.00 | 26.00 | 24.00 | 25.00 | 25.00 | 98,703 |
| Sep 17, 2024 | 25.00 | 26.00 | 24.00 | 26.00 | 26.00 | 39,234 |
| Sep 16, 2024 | 25.00 | 26.00 | 24.00 | 25.00 | 25.00 | 161,565 |
| Sep 13, 2024 | 25.50 | 26.00 | 24.63 | 25.00 | 25.00 | 97,582 |
| Sep 12, 2024 | 26.00 | 27.00 | 25.00 | 25.50 | 25.50 | 34,913 |
| Sep 11, 2024 | 25.50 | 27.00 | 25.00 | 26.00 | 26.00 | 40,146 |
| Sep 10, 2024 | 25.50 | 27.00 | 24.00 | 25.50 | 25.50 | 14,054 |
| Sep 9, 2024 | 25.50 | 27.00 | 24.00 | 25.50 | 25.50 | 41,662 |
| Sep 6, 2024 | 25.50 | 27.00 | 24.00 | 25.00 | 25.00 | 75,269 |
| Sep 5, 2024 | 24.50 | 27.00 | 24.00 | 25.50 | 25.50 | 57,474 |
| Sep 4, 2024 | 24.00 | 25.00 | 23.00 | 24.00 | 24.00 | 52,384 |
| Sep 3, 2024 | 24.00 | 25.00 | 23.00 | 24.00 | 24.00 | 20,283 |
| Sep 2, 2024 | 24.00 | 25.00 | 23.04 | 24.00 | 24.00 | 158,951 |
| Aug 30, 2024 | 24.00 | 25.00 | 23.45 | 25.00 | 25.00 | 115,891 |
| Aug 29, 2024 | 24.00 | 25.00 | 23.00 | 23.80 | 23.80 | 134,336 |
| Aug 28, 2024 | 24.00 | 25.00 | 23.00 | 24.00 | 24.00 | 18,292 |
| Aug 27, 2024 | 24.00 | 25.00 | 23.00 | 24.00 | 24.00 | 159,905 |
| Aug 23, 2024 | 24.00 | 24.20 | 23.10 | 24.00 | 24.00 | 9,550 |
| Aug 22, 2024 | 24.50 | 25.00 | 23.00 | 24.00 | 24.00 | 154,164 |
| Aug 21, 2024 | 25.00 | 26.00 | 24.00 | 24.50 | 24.50 | 98,908 |
| Aug 20, 2024 | 25.00 | 25.25 | 24.00 | 25.00 | 25.00 | 302,167 |
| Aug 19, 2024 | 25.50 | 27.00 | 24.00 | 25.00 | 25.00 | 99,459 |
| Aug 16, 2024 | 25.50 | 25.50 | 24.00 | 25.50 | 25.50 | 19,185 |
| Aug 15, 2024 | 25.50 | 27.00 | 24.00 | 25.50 | 25.50 | 25,959 |
| Aug 14, 2024 | 25.50 | 26.82 | 24.00 | 25.50 | 25.50 | 79,338 |
| Aug 13, 2024 | 25.50 | 26.00 | 24.10 | 25.50 | 25.50 | 104,029 |
| Aug 12, 2024 | 25.50 | 27.00 | 24.30 | 25.50 | 25.50 | 125,080 |
| Aug 9, 2024 | 25.50 | 27.00 | 24.64 | 25.50 | 25.50 | 60,190 |
| Aug 8, 2024 | 25.50 | 27.00 | 24.00 | 25.50 | 25.50 | 16,711 |
| Aug 7, 2024 | 25.00 | 26.25 | 24.00 | 25.00 | 25.00 | 62,406 |
| Aug 6, 2024 | 25.00 | 26.00 | 24.00 | 25.00 | 25.00 | 120,435 |
| Aug 5, 2024 | 26.50 | 27.00 | 24.00 | 25.00 | 25.00 | 92,342 |
| Aug 2, 2024 | 27.00 | 28.00 | 26.00 | 26.50 | 26.50 | 100,232 |
| Aug 1, 2024 | 27.00 | 27.80 | 26.00 | 27.00 | 27.00 | 39,122 |
| Jul 31, 2024 | 27.00 | 27.63 | 26.33 | 27.00 | 27.00 | 7,122 |
| Jul 30, 2024 | 27.00 | 27.80 | 26.00 | 27.00 | 27.00 | 36,956 |
| Jul 29, 2024 | 27.00 | 28.00 | 26.00 | 27.20 | 27.20 | 178,359 |
| Jul 26, 2024 | 27.00 | 28.00 | 26.00 | 27.00 | 27.00 | 27,251 |
| Jul 25, 2024 | 27.00 | 28.00 | 26.00 | 27.00 | 27.00 | 268,995 |
| Jul 24, 2024 | 27.00 | 28.00 | 26.00 | 27.00 | 27.00 | 40,276 |
| Jul 23, 2024 | 27.00 | 27.00 | 26.13 | 27.00 | 27.00 | 117,112 |
| Jul 22, 2024 | 27.00 | 28.00 | 26.00 | 27.00 | 27.00 | 92,520 |
| Jul 19, 2024 | 27.00 | 28.00 | 26.00 | 27.00 | 27.00 | 85,855 |
| Jul 18, 2024 | 27.00 | 28.00 | 26.00 | 27.80 | 27.80 | 257,096 |
| Jul 17, 2024 | 27.00 | 28.00 | 26.00 | 27.00 | 27.00 | 151,248 |
| Jul 16, 2024 | 27.00 | 28.00 | 26.00 | 27.30 | 27.30 | 84,749 |
| Jul 15, 2024 | 27.00 | 28.00 | 26.00 | 27.00 | 27.00 | 185,769 |
| Jul 12, 2024 | 27.50 | 28.00 | 26.00 | 27.00 | 27.00 | 152,315 |
| Jul 11, 2024 | 26.00 | 29.00 | 26.00 | 27.50 | 27.50 | 1,329,565 |
| Jul 10, 2024 | 26.00 | 27.00 | 25.42 | 26.00 | 26.00 | 128,120 |
| Jul 9, 2024 | 25.50 | 27.00 | 25.40 | 26.00 | 26.00 | 274,429 |
| Jul 8, 2024 | 25.50 | 26.00 | 25.00 | 25.50 | 25.50 | 57,521 |
| Jul 5, 2024 | 25.00 | 26.00 | 24.00 | 25.50 | 25.50 | 899,155 |
| Jul 4, 2024 | 25.00 | 26.00 | 24.00 | 25.00 | 25.00 | 322,048 |
| Jul 3, 2024 | 25.50 | 26.00 | 24.00 | 25.00 | 25.00 | 98,228 |
| Jul 2, 2024 | 26.00 | 27.00 | 25.00 | 25.50 | 25.50 | 349,628 |
| Jul 1, 2024 | 24.50 | 26.00 | 24.00 | 25.00 | 25.00 | 48,450 |
| Jun 28, 2024 | 24.50 | 25.00 | 24.00 | 24.50 | 24.50 | 40,007 |
| Jun 27, 2024 | 24.50 | 25.00 | 24.00 | 24.50 | 24.50 | 15,140 |
| Jun 26, 2024 | 24.50 | 25.00 | 24.00 | 24.50 | 24.50 | 59,224 |
| Jun 25, 2024 | 25.00 | 25.15 | 24.00 | 24.50 | 24.50 | 71,924 |
| Jun 24, 2024 | 25.50 | 26.00 | 24.00 | 25.00 | 25.00 | 75,124 |
| Jun 21, 2024 | 25.50 | 26.00 | 23.50 | 25.50 | 25.50 | 172,516 |
| Jun 20, 2024 | 25.50 | 26.00 | 25.00 | 25.50 | 25.50 | 180,525 |
| Jun 19, 2024 | 25.50 | 26.00 | 25.00 | 25.50 | 25.50 | 71,690 |
| Jun 18, 2024 | 26.00 | 26.80 | 25.00 | 25.20 | 25.20 | 154,660 |
| Jun 17, 2024 | 27.00 | 28.00 | 25.00 | 26.00 | 26.00 | 161,381 |
| Jun 14, 2024 | 27.00 | 28.00 | 26.00 | 27.00 | 27.00 | 27,517 |
| Jun 13, 2024 | 27.00 | 28.00 | 26.00 | 27.00 | 27.00 | 54,657 |
| Jun 12, 2024 | 27.00 | 28.00 | 26.00 | 27.00 | 27.00 | 147,010 |
| Jun 11, 2024 | 27.00 | 28.00 | 26.00 | 27.00 | 27.00 | 61,877 |
| Jun 10, 2024 | 27.00 | 28.00 | 26.00 | 27.00 | 27.00 | 90,227 |
| Jun 7, 2024 | 27.00 | 28.00 | 26.00 | 27.00 | 27.00 | 19,730 |
| Jun 6, 2024 | 27.00 | 28.00 | 26.00 | 27.00 | 27.00 | 130,046 |
| Jun 5, 2024 | 27.00 | 28.00 | 25.90 | 27.00 | 27.00 | 86,786 |
| Jun 4, 2024 | 27.00 | 28.00 | 25.90 | 25.90 | 25.90 | 63,813 |
| Jun 3, 2024 | 27.50 | 28.00 | 26.00 | 27.00 | 27.00 | 50,127 |
| May 31, 2024 | 28.00 | 29.00 | 26.19 | 27.50 | 27.50 | 69,117 |
| May 30, 2024 | 28.00 | 28.00 | 27.00 | 28.00 | 28.00 | 58,248 |
| May 29, 2024 | 28.00 | 29.00 | 27.00 | 28.00 | 28.00 | 86,671 |
| May 28, 2024 | 28.00 | 29.00 | 27.00 | 28.00 | 28.00 | 34,332 |
| May 24, 2024 | 28.00 | 29.00 | 27.00 | 28.00 | 28.00 | 45,849 |
| May 23, 2024 | 28.00 | 28.40 | 27.27 | 28.00 | 28.00 | 157,949 |
| May 22, 2024 | 28.00 | 28.40 | 27.00 | 28.00 | 28.00 | 219,432 |
| May 21, 2024 | 28.00 | 28.50 | 27.00 | 28.00 | 28.00 | 94,928 |
| May 20, 2024 | 28.00 | 29.00 | 27.00 | 28.00 | 28.00 | 104,226 |
| May 17, 2024 | 28.00 | 29.00 | 27.00 | 28.00 | 28.00 | 200,883 |
| May 16, 2024 | 28.50 | 29.00 | 27.00 | 28.00 | 28.00 | 223,606 |
| May 15, 2024 | 28.50 | 29.00 | 27.50 | 28.50 | 28.50 | 138,201 |
| May 14, 2024 | 28.50 | 29.00 | 28.00 | 28.50 | 28.50 | 77,663 |
| May 13, 2024 | 29.00 | 30.00 | 28.00 | 28.50 | 28.50 | 96,467 |
| May 10, 2024 | 28.96 | 29.96 | 27.96 | 28.96 | 28.96 | 89,336 |
| May 9, 2024 | 29.46 | 29.96 | 28.96 | 29.46 | 29.46 | 41,539 |
Related Tickers
AFC.L AFC Energy plc
10.00
+2.04%
CWR.L Ceres Power Holdings plc
68.30
-0.87%
SKYX SKYX Platforms Corp.
1.3200
-1.49%
EXRO.TO Exro Technologies Inc.
0.1300
+4.00%
NKT.CO NKT A/S
509.00
-7.54%
LTBR Lightbridge Corporation
9.54
-1.80%
POWL Powell Industries, Inc.
174.77
-1.79%
VRT Vertiv Holdings Co
94.06
-1.75%