Ilika (IKA) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Ilika

Date Open High Low Close* Volume
28/04/2017 42.91p 43.40p 41.67p 43.16p 110427
27/04/2017 42.91p 42.91p 42.90p 42.91p 18978
26/04/2017 42.41p 43.16p 42.41p 42.91p 61686
25/04/2017 42.91p 42.94p 41.67p 41.67p 36670
24/04/2017 43.16p 43.45p 42.71p 43.16p 35279
21/04/2017 43.16p 43.16p 42.76p 43.16p 4032
20/04/2017 43.16p 43.16p 42.71p 43.16p 3225
19/04/2017 43.16p 43.65p 42.71p 43.16p 6383
18/04/2017 42.91p 43.65p 42.66p 43.16p 56446
13/04/2017 42.91p 43.65p 42.91p 42.91p 428
12/04/2017 42.66p 43.65p 41.87p 42.91p 33527
11/04/2017 44.15p 44.15p 39.93p 42.66p 69053
10/04/2017 44.15p 44.15p 42.91p 44.15p 16127
07/04/2017 45.14p 45.14p 43.65p 44.15p 47387
06/04/2017 45.14p 46.08p 44.02p 45.14p 61257
05/04/2017 45.64p 45.64p 44.89p 45.14p 11686
04/04/2017 46.13p 46.13p 44.94p 45.64p 43242
03/04/2017 45.64p 46.51p 44.68p 46.13p 83116
31/03/2017 45.64p 45.78p 44.64p 45.64p 17543
30/03/2017 45.64p 45.64p 44.64p 45.64p 12096
29/03/2017 45.64p 45.79p 44.84p 45.64p 2301
28/03/2017 47.12p 47.12p 44.66p 45.64p 39375
27/03/2017 47.12p 48.61p 47.12p 47.12p 7584
24/03/2017 45.64p 48.36p 45.64p 47.12p 125058
23/03/2017 43.16p 46.48p 42.06p 45.64p 97357
22/03/2017 42.16p 42.16p 41.67p 42.16p 664
21/03/2017 42.66p 43.30p 40.92p 42.16p 63242
20/03/2017 40.92p 43.65p 40.92p 42.66p 248865
17/03/2017 45.64p 45.64p 40.18p 40.92p 395135
16/03/2017 48.12p 48.12p 48.12p 48.12p 0
15/03/2017 48.12p 48.12p 47.47p 48.12p 18647
14/03/2017 48.12p 48.12p 47.47p 48.12p 53422
13/03/2017 48.12p 48.12p 46.63p 48.12p 66536
10/03/2017 48.61p 48.61p 46.63p 48.12p 31433
09/03/2017 51.59p 51.59p 47.92p 48.61p 48617
08/03/2017 48.61p 48.61p 48.61p 48.61p 0
07/03/2017 48.61p 48.61p 47.62p 48.61p 8006
06/03/2017 48.61p 48.61p 48.61p 48.61p 0
03/03/2017 48.61p 48.61p 47.62p 48.61p 3158
02/03/2017 48.61p 48.61p 48.45p 48.61p 10130
01/03/2017 48.61p 48.61p 47.22p 48.61p 16243
28/02/2017 49.11p 49.11p 47.62p 48.61p 10066
27/02/2017 49.11p 49.11p 48.61p 49.11p 9487
24/02/2017 49.11p 49.11p 49.03p 49.11p 57390
23/02/2017 50.10p 50.10p 49.11p 49.11p 94505
22/02/2017 50.10p 50.50p 49.60p 50.10p 41962
21/02/2017 50.60p 50.60p 49.60p 50.10p 45863
20/02/2017 50.60p 50.60p 49.60p 50.60p 48584
17/02/2017 51.09p 51.09p 50.60p 51.09p 35715
16/02/2017 51.09p 51.09p 50.60p 51.09p 31949
15/02/2017 51.59p 52.58p 50.60p 51.09p 686695
14/02/2017 51.59p 51.89p 50.60p 51.59p 9277
13/02/2017 51.09p 52.58p 49.60p 51.59p 52347
10/02/2017 50.10p 51.99p 49.60p 51.09p 54694
09/02/2017 50.10p 50.89p 50.10p 50.10p 6560
08/02/2017 50.60p 50.99p 49.36p 50.10p 48262
07/02/2017 50.60p 51.09p 49.70p 50.60p 6815
06/02/2017 50.10p 50.60p 48.76p 50.60p 110163
03/02/2017 49.11p 50.60p 49.11p 50.10p 70620
02/02/2017 50.60p 51.59p 47.62p 49.11p 53555
01/02/2017 47.12p 47.86p 47.03p 47.12p 15492
31/01/2017 47.12p 47.62p 47.03p 47.12p 48928
30/01/2017 47.12p 47.62p 47.12p 47.12p 8810
27/01/2017 47.12p 47.62p 46.98p 47.12p 11122
26/01/2017 47.12p 47.12p 46.98p 47.12p 1714
25/01/2017 47.12p 47.42p 46.63p 47.12p 44152
24/01/2017 44.15p 47.62p 44.15p 47.12p 163009
23/01/2017 44.15p 44.64p 44.15p 44.15p 545294
20/01/2017 44.15p 44.64p 44.15p 44.15p 223439
19/01/2017 44.15p 44.64p 44.15p 44.15p 38553
18/01/2017 44.15p 44.64p 44.15p 44.15p 12902
17/01/2017 44.64p 44.64p 44.15p 44.15p 20028
16/01/2017 43.65p 44.64p 43.16p 44.15p 34015
13/01/2017 43.16p 44.64p 42.66p 43.65p 284489
12/01/2017 43.16p 43.65p 43.16p 43.16p 88048
11/01/2017 43.16p 43.40p 42.67p 43.16p 16863
10/01/2017 43.16p 43.65p 43.16p 43.16p 69191
09/01/2017 43.16p 43.40p 42.66p 43.16p 119343
06/01/2017 42.66p 42.66p 41.67p 42.66p 8961
05/01/2017 42.16p 42.96p 41.68p 42.66p 80551
04/01/2017 42.16p 42.16p 41.82p 42.16p 2663
03/01/2017 43.16p 43.16p 42.11p 42.16p 17664
30/12/2016 43.16p 43.16p 42.11p 43.16p 8064
29/12/2016 43.16p 43.65p 42.11p 43.16p 28680
28/12/2016 43.16p 43.16p 43.16p 43.16p 0
23/12/2016 43.16p 43.16p 43.16p 43.16p 0
22/12/2016 43.16p 43.16p 43.16p 43.16p 0
21/12/2016 43.16p 43.16p 42.71p 43.16p 5040
20/12/2016 43.16p 43.16p 42.66p 43.16p 55438
19/12/2016 43.16p 43.16p 41.67p 43.16p 2016
16/12/2016 43.16p 43.16p 41.67p 43.16p 22315
15/12/2016 43.16p 43.16p 41.67p 43.16p 13789
14/12/2016 43.65p 43.72p 41.67p 43.16p 37469
13/12/2016 43.65p 43.65p 42.66p 43.65p 12600
12/12/2016 44.15p 44.15p 43.65p 43.65p 16127
09/12/2016 44.15p 44.15p 43.65p 44.15p 30743
08/12/2016 45.14p 45.14p 43.65p 44.15p 32581
07/12/2016 45.14p 45.14p 43.68p 45.14p 706
06/12/2016 45.14p 45.20p 41.67p 45.14p 37339
05/12/2016 45.14p 45.14p 44.64p 45.14p 6906
02/12/2016 45.14p 45.14p 45.14p 45.14p 0
01/12/2016 45.14p 45.14p 43.65p 45.14p 3502
30/11/2016 45.14p 45.14p 45.14p 45.14p 0
29/11/2016 45.14p 45.14p 44.64p 45.14p 5342
28/11/2016 45.14p 45.14p 44.74p 45.14p 10256
25/11/2016 44.64p 45.14p 44.64p 45.14p 38807
24/11/2016 44.64p 44.64p 42.66p 44.64p 156235
23/11/2016 43.65p 44.84p 42.66p 44.64p 146464
22/11/2016 43.65p 43.65p 40.68p 42.16p 81658
21/11/2016 43.65p 43.75p 42.66p 43.65p 104274
18/11/2016 44.15p 44.15p 42.66p 43.65p 37714
17/11/2016 45.14p 45.50p 42.66p 44.15p 53710
16/11/2016 46.13p 46.63p 43.65p 45.14p 135989
15/11/2016 47.62p 47.62p 45.93p 46.13p 14071
14/11/2016 47.62p 48.12p 47.62p 47.62p 20159
11/11/2016 47.62p 48.27p 46.63p 47.62p 48812
10/11/2016 48.61p 48.61p 46.63p 47.62p 26503
09/11/2016 48.61p 49.11p 48.61p 48.61p 0
08/11/2016 51.09p 51.09p 47.62p 49.11p 69449
07/11/2016 52.08p 52.08p 50.60p 51.09p 26207
04/11/2016 52.58p 52.58p 51.59p 52.08p 36640
03/11/2016 53.08p 53.08p 51.59p 52.58p 7902
02/11/2016 54.07p 54.07p 53.08p 53.08p 18143
01/11/2016 54.57p 54.57p 53.82p 54.07p 16960
31/10/2016 55.06p 55.06p 53.57p 54.57p 79055
28/10/2016 55.06p 55.56p 53.82p 55.06p 13651
27/10/2016 55.06p 55.56p 54.02p 55.06p 10080
26/10/2016 55.06p 55.66p 54.07p 55.06p 27433
25/10/2016 55.06p 56.55p 55.06p 55.56p 76527
24/10/2016 54.07p 55.56p 53.08p 55.06p 23166
21/10/2016 53.57p 56.55p 53.57p 54.07p 39263
20/10/2016 52.08p 53.57p 50.60p 53.57p 21291
19/10/2016 50.10p 52.08p 49.11p 52.08p 57340
18/10/2016 48.12p 50.10p 47.12p 50.10p 35783
17/10/2016 48.61p 48.91p 47.07p 48.12p 95529
14/10/2016 48.61p 49.06p 47.72p 48.61p 67970
13/10/2016 48.61p 48.61p 47.77p 48.61p 169098
12/10/2016 48.61p 48.61p 47.77p 48.61p 4213
11/10/2016 48.61p 49.41p 47.97p 48.61p 25199
10/10/2016 48.61p 48.61p 47.77p 48.61p 5040
07/10/2016 48.61p 48.71p 47.77p 48.61p 15120
06/10/2016 48.61p 48.71p 48.61p 48.61p 15591
05/10/2016 48.12p 48.71p 46.63p 48.61p 59218
04/10/2016 48.61p 48.71p 46.78p 48.12p 92305
03/10/2016 48.61p 49.01p 47.62p 48.61p 153972
30/09/2016 48.61p 49.36p 48.17p 48.61p 29781
29/09/2016 50.10p 50.10p 47.84p 48.61p 36687
28/09/2016 50.10p 50.10p 47.87p 50.10p 29231
27/09/2016 51.34p 51.34p 47.87p 50.10p 94497
26/09/2016 52.58p 52.58p 46.63p 52.33p 36325
23/09/2016 51.59p 52.98p 51.59p 52.58p 56474
22/09/2016 50.60p 51.59p 49.85p 51.59p 18661
21/09/2016 56.55p 56.55p 49.85p 50.60p 71702
20/09/2016 57.54p 57.54p 55.81p 56.55p 13293
19/09/2016 57.54p 59.13p 57.54p 57.54p 1669
16/09/2016 57.54p 58.78p 57.54p 57.54p 504
15/09/2016 57.54p 57.54p 55.76p 57.54p 16154
14/09/2016 57.54p 57.54p 56.55p 57.54p 1665
13/09/2016 57.54p 57.54p 56.55p 57.54p 5488
12/09/2016 57.54p 59.03p 56.55p 57.54p 77503
09/09/2016 57.54p 59.03p 57.54p 57.54p 19151
08/09/2016 57.54p 59.43p 56.55p 57.54p 11357
07/09/2016 57.54p 59.13p 56.55p 57.54p 6720
06/09/2016 57.54p 59.13p 57.54p 57.54p 292143
05/09/2016 57.54p 57.54p 57.54p 57.54p 20159
02/09/2016 57.54p 57.54p 57.54p 57.54p 0
01/09/2016 57.54p 57.94p 57.54p 57.54p 1769
31/08/2016 57.54p 57.94p 57.54p 57.54p 1008
30/08/2016 57.54p 57.94p 57.54p 57.54p 3024
26/08/2016 57.54p 57.94p 57.54p 57.54p 10382
25/08/2016 57.54p 57.94p 55.56p 57.54p 30038
24/08/2016 57.54p 58.43p 55.56p 57.54p 31407
23/08/2016 57.54p 59.03p 57.54p 57.54p 745
22/08/2016 57.54p 58.49p 57.54p 57.54p 38
19/08/2016 57.54p 59.53p 55.56p 57.54p 88338
18/08/2016 57.54p 58.53p 55.56p 57.54p 40904
17/08/2016 53.08p 59.53p 53.08p 57.54p 92327
16/08/2016 53.57p 54.27p 52.33p 53.08p 17277
15/08/2016 49.60p 50.60p 49.60p 50.10p 35941
12/08/2016 49.60p 49.60p 49.11p 49.60p 5022
11/08/2016 49.60p 50.40p 49.60p 49.60p 5040
10/08/2016 49.60p 50.60p 48.86p 49.60p 67994
09/08/2016 49.60p 49.96p 49.60p 49.60p 3477
08/08/2016 49.60p 49.60p 49.01p 49.60p 7138
05/08/2016 50.10p 50.10p 49.60p 49.60p 19062
04/08/2016 52.08p 52.08p 49.60p 50.10p 102150
03/08/2016 52.08p 52.58p 50.60p 52.08p 19647
02/08/2016 52.08p 52.08p 52.08p 52.08p 0
01/08/2016 54.07p 54.07p 52.08p 52.08p 15507
29/07/2016 54.07p 54.07p 52.88p 54.07p 11088
28/07/2016 54.07p 54.60p 52.58p 54.07p 48284
27/07/2016 54.07p 54.07p 54.07p 54.07p 0
26/07/2016 54.07p 54.07p 53.33p 54.07p 10111
25/07/2016 54.07p 54.57p 53.33p 54.07p 15768
22/07/2016 54.07p 54.37p 54.07p 54.07p 9174
21/07/2016 54.07p 54.07p 53.03p 54.07p 20208
20/07/2016 54.07p 54.07p 53.57p 54.07p 30239
19/07/2016 54.07p 54.07p 54.07p 54.07p 0
18/07/2016 54.07p 54.81p 53.13p 54.07p 16676
15/07/2016 54.07p 54.81p 52.68p 54.07p 27971

*Close Price adjusted for both dividends and splits