Ilika (IKA) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
14/07/2016 54.07p 54.07p 53.33p 54.07p 50910
13/07/2016 53.57p 54.07p 53.57p 54.07p 0
12/07/2016 48.12p 54.22p 48.12p 53.57p 83248
11/07/2016 44.64p 49.54p 44.64p 48.12p 139452
08/07/2016 49.60p 49.60p 42.66p 44.64p 165706
07/07/2016 52.08p 52.08p 51.09p 52.08p 4783
06/07/2016 55.06p 55.06p 51.39p 52.08p 39953
05/07/2016 54.57p 56.35p 53.41p 55.06p 30501
04/07/2016 53.57p 54.17p 53.57p 53.57p 38303
01/07/2016 53.57p 54.17p 53.57p 53.57p 1097
30/06/2016 52.33p 53.77p 52.33p 53.57p 26913
29/06/2016 52.33p 52.48p 52.13p 52.33p 4766
28/06/2016 52.33p 52.48p 52.19p 52.33p 1913
27/06/2016 50.60p 52.48p 50.60p 52.33p 3813
24/06/2016 48.12p 52.08p 47.12p 52.08p 73227
23/06/2016 53.57p 54.30p 53.57p 53.57p 4603
22/06/2016 53.57p 54.30p 53.42p 53.57p 861
21/06/2016 54.07p 54.07p 52.83p 53.57p 18950
20/06/2016 53.57p 55.31p 53.57p 54.07p 23916
17/06/2016 53.57p 54.17p 53.57p 53.57p 19962
16/06/2016 53.57p 53.57p 52.33p 53.57p 51751
15/06/2016 53.57p 54.57p 52.68p 53.57p 43116
14/06/2016 56.55p 56.55p 53.57p 53.57p 69064
13/06/2016 60.27p 60.27p 56.55p 56.55p 20468
10/06/2016 60.27p 60.27p 59.28p 60.27p 9265
09/06/2016 60.27p 60.27p 59.03p 60.27p 60478
08/06/2016 58.78p 60.27p 58.78p 60.27p 23018
07/06/2016 60.52p 60.52p 58.78p 58.78p 34252
06/06/2016 60.52p 60.52p 60.52p 60.52p 396
03/06/2016 60.52p 61.01p 60.52p 60.52p 24245
02/06/2016 59.77p 60.02p 59.63p 60.02p 9669
01/06/2016 62.25p 62.25p 58.78p 59.77p 49307
31/05/2016 62.25p 62.90p 61.01p 62.25p 39700
27/05/2016 61.26p 62.97p 61.01p 62.25p 26519
26/05/2016 64.49p 64.98p 59.77p 61.26p 87547
25/05/2016 66.47p 66.47p 63.30p 64.49p 31549
24/05/2016 66.47p 66.47p 65.73p 66.47p 491
23/05/2016 66.97p 66.97p 66.47p 66.47p 3276
20/05/2016 66.97p 66.97p 66.97p 66.97p 0
19/05/2016 67.96p 67.96p 66.47p 66.97p 12946
18/05/2016 67.96p 67.96p 66.77p 67.96p 1210
17/05/2016 70.44p 70.44p 67.46p 67.96p 25075
16/05/2016 70.44p 70.44p 70.44p 70.44p 0
13/05/2016 69.94p 70.44p 68.95p 70.44p 38984
12/05/2016 69.94p 70.93p 68.95p 69.94p 6094
11/05/2016 69.94p 70.84p 68.95p 69.94p 13939
10/05/2016 68.45p 69.94p 67.86p 69.94p 49416
09/05/2016 68.45p 69.45p 67.66p 68.45p 11694
06/05/2016 67.96p 69.20p 67.10p 68.45p 9419
05/05/2016 68.45p 68.95p 67.46p 67.96p 738292
04/05/2016 69.94p 69.94p 67.46p 68.45p 50944
03/05/2016 72.92p 73.81p 69.45p 69.94p 72437
29/04/2016 72.92p 74.41p 71.68p 72.92p 47342
28/04/2016 72.42p 74.41p 72.42p 72.92p 316143
27/04/2016 76.89p 77.63p 69.37p 72.42p 393209
26/04/2016 65.48p 74.80p 65.48p 73.91p 133617
25/04/2016 65.48p 67.26p 64.19p 65.48p 25031
22/04/2016 64.98p 65.48p 64.49p 65.48p 24633
21/04/2016 65.48p 66.47p 63.99p 64.98p 33238
20/04/2016 65.48p 66.47p 63.49p 65.48p 99963
19/04/2016 65.48p 65.48p 65.48p 65.48p 0
18/04/2016 65.97p 65.97p 64.49p 65.48p 75394
15/04/2016 65.97p 65.97p 64.73p 65.97p 14204
14/04/2016 62.50p 65.97p 61.51p 65.97p 370359
13/04/2016 58.53p 64.05p 58.53p 62.50p 469148
12/04/2016 58.53p 59.53p 58.53p 58.53p 72322
11/04/2016 58.53p 59.53p 58.29p 58.53p 26712
08/04/2016 58.53p 59.42p 58.53p 58.53p 1967
07/04/2016 58.53p 59.31p 58.53p 58.53p 62196
06/04/2016 59.53p 59.53p 57.05p 58.53p 48584
05/04/2016 59.53p 59.53p 58.53p 59.53p 32255
04/04/2016 59.53p 59.53p 58.14p 59.53p 5675
01/04/2016 59.53p 61.51p 58.24p 59.53p 112892
31/03/2016 59.53p 59.53p 58.14p 59.53p 61723
30/03/2016 59.03p 59.53p 58.04p 59.53p 25652
29/03/2016 56.55p 59.03p 56.55p 59.03p 16473
24/03/2016 56.55p 56.55p 55.56p 56.55p 60
23/03/2016 57.05p 57.05p 56.05p 56.55p 16228
22/03/2016 58.53p 58.53p 57.05p 57.05p 11088
21/03/2016 58.53p 58.53p 57.54p 58.53p 2722
18/03/2016 59.03p 59.53p 58.34p 58.53p 61864
17/03/2016 59.03p 59.53p 58.46p 59.03p 4503
16/03/2016 60.27p 60.52p 59.03p 59.03p 55665
15/03/2016 56.55p 61.01p 56.55p 60.27p 123445
14/03/2016 54.57p 56.05p 54.42p 56.05p 27953
11/03/2016 53.82p 55.46p 53.32p 54.57p 55610
10/03/2016 58.53p 58.53p 52.74p 53.82p 161650
09/03/2016 58.53p 58.53p 58.53p 58.53p 0

*Close Price adjusted for both dividends and splits