Ilika (IKA) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
22/12/2014 80.36p 84.33p 79.72p 82.84p 49436
19/12/2014 74.41p 85.32p 74.41p 80.36p 281623
18/12/2014 74.90p 75.15p 73.42p 74.41p 127206
17/12/2014 77.88p 77.88p 73.42p 74.90p 98672
16/12/2014 78.87p 79.22p 77.38p 77.88p 42113
15/12/2014 78.38p 79.37p 77.38p 78.87p 447914
12/12/2014 87.30p 87.30p 77.38p 78.38p 61978
11/12/2014 87.80p 87.80p 86.31p 87.30p 13435
10/12/2014 87.80p 88.06p 87.75p 87.80p 28768
09/12/2014 92.76p 92.76p 86.41p 87.80p 62275
08/12/2014 93.26p 94.23p 89.29p 92.76p 21605
05/12/2014 93.26p 94.05p 91.27p 93.26p 3528
04/12/2014 94.25p 94.25p 91.47p 93.26p 6639
03/12/2014 96.73p 97.03p 93.26p 94.25p 18186
02/12/2014 96.73p 97.13p 96.73p 96.73p 9144
01/12/2014 99.21p 99.21p 96.23p 96.73p 21750
28/11/2014 99.21p 99.67p 97.08p 99.21p 85201
27/11/2014 99.21p 99.71p 97.64p 99.21p 18471
26/11/2014 99.21p 100.70p 96.23p 99.21p 54238
25/11/2014 95.74p 100.70p 95.74p 99.21p 87927
24/11/2014 92.26p 101.74p 92.26p 95.74p 213181
21/11/2014 91.77p 92.26p 91.27p 92.26p 23614
20/11/2014 92.26p 92.26p 91.27p 91.77p 6199
19/11/2014 92.26p 92.56p 91.27p 92.26p 34500
18/11/2014 92.26p 92.56p 91.31p 92.26p 17880
17/11/2014 92.26p 92.46p 92.26p 92.26p 20031
14/11/2014 91.47p 92.46p 91.47p 92.26p 12138
13/11/2014 93.75p 93.75p 91.27p 92.26p 41831
12/11/2014 93.75p 94.75p 92.32p 93.75p 21042
11/11/2014 92.76p 94.20p 91.27p 93.75p 63239
10/11/2014 93.75p 93.90p 89.29p 92.76p 72866
07/11/2014 93.75p 93.90p 93.50p 93.75p 47493
06/11/2014 97.72p 97.72p 93.26p 93.75p 28250
05/11/2014 98.22p 98.22p 97.23p 97.72p 4371
04/11/2014 99.21p 99.21p 97.47p 98.22p 31110
03/11/2014 98.22p 100.80p 97.42p 99.21p 23924
31/10/2014 99.21p 101.11p 97.23p 99.21p 37481
30/10/2014 103.18p 104.17p 99.21p 99.21p 90372
29/10/2014 95.74p 108.71p 95.74p 103.18p 111884
28/10/2014 84.33p 97.23p 84.33p 95.74p 113233
27/10/2014 83.34p 86.31p 82.34p 84.33p 169731
24/10/2014 86.31p 86.31p 82.34p 83.34p 29181
23/10/2014 86.81p 86.81p 85.32p 86.31p 11928
22/10/2014 87.30p 87.50p 85.82p 86.81p 26764
21/10/2014 87.30p 88.05p 86.41p 87.30p 156303
20/10/2014 88.30p 88.86p 86.31p 87.30p 56049
17/10/2014 84.82p 91.19p 84.82p 88.30p 66133
16/10/2014 93.26p 93.26p 80.56p 84.33p 137724
15/10/2014 94.25p 94.25p 92.26p 93.26p 25545
14/10/2014 93.75p 97.80p 89.29p 94.25p 104349
13/10/2014 88.30p 89.29p 87.80p 88.30p 30090
10/10/2014 89.78p 93.50p 86.31p 88.30p 125400
09/10/2014 91.27p 94.25p 89.78p 92.76p 110786
08/10/2014 97.23p 99.31p 89.29p 93.26p 363372
07/10/2014 110.12p 110.52p 95.49p 98.71p 458509
06/10/2014 111.61p 112.11p 109.13p 110.12p 157097
03/10/2014 113.59p 114.09p 109.92p 110.62p 158222
02/10/2014 113.59p 114.59p 113.10p 113.59p 284519
01/10/2014 106.65p 116.57p 106.20p 113.59p 678647
30/09/2014 103.18p 107.15p 102.58p 105.66p 38252
29/09/2014 107.64p 109.13p 101.49p 102.68p 160057
26/09/2014 105.66p 109.13p 101.09p 107.64p 572098
25/09/2014 95.24p 104.02p 94.25p 100.70p 361679
24/09/2014 90.78p 96.23p 89.54p 94.75p 107610
23/09/2014 87.80p 94.25p 86.31p 90.28p 371059
22/09/2014 84.33p 85.12p 82.84p 84.33p 160332
19/09/2014 84.33p 84.77p 83.34p 84.33p 40684
18/09/2014 84.33p 84.72p 83.58p 84.33p 15550
17/09/2014 84.33p 84.82p 83.58p 84.33p 23448
16/09/2014 85.82p 87.30p 83.49p 84.33p 53963
15/09/2014 84.33p 87.30p 83.39p 85.82p 123271
12/09/2014 83.83p 84.53p 82.34p 84.33p 73972
11/09/2014 84.82p 85.02p 82.84p 83.83p 58800
10/09/2014 84.33p 86.31p 84.33p 84.82p 28744
09/09/2014 82.34p 86.31p 81.35p 84.33p 166058
08/09/2014 79.86p 84.58p 79.37p 82.84p 224775
05/09/2014 78.38p 79.29p 77.58p 78.38p 21316
04/09/2014 78.38p 79.16p 77.38p 78.38p 54930
03/09/2014 79.37p 79.86p 77.38p 78.38p 31948
02/09/2014 80.86p 81.65p 78.66p 79.37p 52457
01/09/2014 79.86p 82.34p 78.79p 80.86p 61501
29/08/2014 78.87p 81.35p 78.67p 79.86p 63454
28/08/2014 78.38p 79.37p 77.88p 78.87p 29876
27/08/2014 77.38p 79.37p 76.39p 78.38p 233062
26/08/2014 75.40p 78.28p 75.40p 77.38p 80071
22/08/2014 76.89p 76.89p 74.90p 75.40p 6856
21/08/2014 77.88p 77.88p 76.39p 76.89p 23167
20/08/2014 77.88p 78.92p 77.14p 77.88p 28445
19/08/2014 77.38p 79.37p 76.39p 77.88p 68628
18/08/2014 76.89p 79.37p 76.89p 77.38p 114404
15/08/2014 78.38p 78.87p 76.89p 76.89p 71021
14/08/2014 80.86p 83.34p 77.38p 77.38p 693101
13/08/2014 76.89p 81.35p 75.90p 80.36p 277314
12/08/2014 76.39p 78.13p 74.41p 76.89p 79824
11/08/2014 71.93p 78.92p 71.93p 76.39p 273218
08/08/2014 71.93p 71.93p 70.09p 71.93p 35128
07/08/2014 71.93p 71.93p 69.94p 71.93p 5910
06/08/2014 71.93p 71.93p 69.94p 71.93p 5557
05/08/2014 72.92p 72.92p 71.43p 71.93p 25727
04/08/2014 72.92p 72.95p 71.73p 72.92p 23375
01/08/2014 72.92p 73.66p 71.88p 72.92p 45723
31/07/2014 72.92p 72.92p 71.73p 72.92p 40314
30/07/2014 72.92p 72.92p 71.43p 72.92p 24229
29/07/2014 72.92p 72.92p 72.42p 72.92p 3024
28/07/2014 72.92p 72.92p 72.42p 72.92p 15447
25/07/2014 73.42p 73.91p 72.42p 72.92p 75739
24/07/2014 73.42p 73.42p 72.08p 73.42p 11719
23/07/2014 73.42p 73.42p 72.42p 73.42p 1693
22/07/2014 73.42p 73.81p 72.43p 73.42p 22390
21/07/2014 72.92p 73.85p 72.42p 73.42p 8536
18/07/2014 72.42p 73.42p 71.43p 72.92p 65724
17/07/2014 71.93p 73.42p 70.84p 71.43p 326332
16/07/2014 71.93p 74.41p 71.93p 72.92p 57673
15/07/2014 69.94p 72.42p 68.45p 70.93p 130723
14/07/2014 66.97p 71.43p 66.52p 69.94p 368882
11/07/2014 63.00p 69.45p 61.51p 66.97p 436288
10/07/2014 66.47p 66.47p 59.72p 61.51p 577334
09/07/2014 66.47p 66.47p 65.48p 66.47p 6395
08/07/2014 69.94p 69.94p 65.48p 66.47p 31809
07/07/2014 69.94p 70.79p 67.71p 69.94p 7862
04/07/2014 69.94p 70.79p 67.46p 69.94p 36181
03/07/2014 69.45p 71.18p 67.71p 69.94p 27454
02/07/2014 69.45p 71.23p 68.12p 69.45p 70928
01/07/2014 69.94p 74.01p 62.01p 69.45p 257820
30/06/2014 62.01p 62.25p 62.01p 62.01p 3104
27/06/2014 62.01p 62.25p 62.01p 62.01p 1105
26/06/2014 62.01p 62.01p 61.51p 62.01p 71472
25/06/2014 62.01p 62.11p 61.51p 62.01p 6239
24/06/2014 62.01p 62.50p 61.51p 62.01p 43059
23/06/2014 62.01p 62.11p 61.51p 62.01p 10080
20/06/2014 62.01p 62.11p 61.51p 62.01p 20157
19/06/2014 62.50p 62.50p 60.52p 62.01p 29974
18/06/2014 62.50p 62.50p 61.51p 62.50p 6666
17/06/2014 62.50p 62.50p 61.51p 62.50p 2181
16/06/2014 63.00p 63.00p 61.51p 62.50p 22651
13/06/2014 63.00p 63.49p 63.00p 63.00p 12521
12/06/2014 63.00p 63.00p 62.01p 63.00p 31239
11/06/2014 63.49p 63.49p 62.50p 63.00p 31640
10/06/2014 63.49p 63.49p 62.50p 63.49p 10449
09/06/2014 64.98p 64.98p 63.49p 63.49p 16849
06/06/2014 64.98p 64.98p 62.50p 64.98p 164526
05/06/2014 65.48p 65.48p 62.50p 64.98p 34505
04/06/2014 65.48p 65.48p 63.49p 65.48p 54434
03/06/2014 65.48p 65.48p 64.49p 65.48p 19629
02/06/2014 65.48p 65.48p 63.78p 65.48p 18056
30/05/2014 66.47p 66.67p 65.48p 65.48p 44092
29/05/2014 67.46p 67.46p 65.59p 66.47p 14368
28/05/2014 67.46p 68.36p 65.59p 67.46p 10970
27/05/2014 67.46p 68.85p 67.46p 67.46p 28813
23/05/2014 67.46p 67.86p 65.70p 67.46p 20336
22/05/2014 68.45p 68.45p 64.49p 67.46p 117497
21/05/2014 68.45p 68.64p 66.97p 68.45p 54696
20/05/2014 64.49p 68.95p 64.49p 68.45p 138178
19/05/2014 63.49p 64.98p 63.49p 64.49p 32461
16/05/2014 62.50p 64.49p 61.01p 63.49p 141399
15/05/2014 63.00p 63.00p 59.99p 61.51p 56915
14/05/2014 63.00p 63.44p 62.70p 63.00p 9265
13/05/2014 63.00p 63.44p 61.51p 63.00p 28434
12/05/2014 62.50p 63.49p 61.51p 63.00p 24670
09/05/2014 62.01p 63.39p 59.53p 62.50p 4238968
08/05/2014 62.01p 62.50p 62.01p 62.01p 16656
07/05/2014 63.99p 66.47p 61.51p 62.01p 219066
06/05/2014 60.27p 60.42p 59.53p 60.27p 506831
02/05/2014 60.27p 60.52p 60.22p 60.27p 684410
01/05/2014 60.77p 60.77p 60.02p 60.27p 42651
30/04/2014 60.77p 60.77p 60.02p 60.77p 31247
29/04/2014 60.77p 60.77p 60.02p 60.77p 22826
28/04/2014 60.77p 60.77p 60.02p 60.77p 62384
25/04/2014 60.77p 61.51p 60.62p 60.77p 10993
24/04/2014 60.77p 60.77p 60.02p 60.77p 17918
23/04/2014 60.52p 61.01p 60.12p 60.77p 65139
22/04/2014 61.01p 61.01p 59.53p 61.01p 107311
17/04/2014 61.01p 61.01p 60.52p 61.01p 32341
16/04/2014 61.01p 61.01p 60.52p 61.01p 33921
15/04/2014 61.01p 61.01p 59.53p 61.01p 132230
14/04/2014 61.01p 61.01p 60.52p 61.01p 19763
11/04/2014 61.01p 61.01p 60.52p 61.01p 18647
10/04/2014 60.52p 61.01p 59.53p 61.01p 162805
09/04/2014 60.52p 61.01p 60.52p 61.01p 57044
08/04/2014 61.01p 61.01p 60.52p 61.01p 35624
07/04/2014 62.01p 62.01p 59.53p 61.01p 128385
04/04/2014 61.51p 62.01p 61.51p 62.01p 14139
03/04/2014 61.51p 62.35p 61.51p 62.01p 44133
02/04/2014 62.01p 62.50p 60.52p 61.51p 40705
01/04/2014 63.49p 63.49p 60.52p 62.01p 79516
31/03/2014 63.00p 63.49p 62.50p 63.49p 57098
28/03/2014 63.49p 63.49p 62.50p 63.49p 13446
27/03/2014 63.49p 63.49p 62.50p 63.49p 44363
26/03/2014 63.49p 63.49p 62.50p 63.49p 30411
25/03/2014 64.49p 64.49p 61.51p 63.49p 30182
24/03/2014 64.49p 64.98p 62.80p 64.49p 28672
21/03/2014 64.49p 64.98p 64.49p 64.49p 4170
20/03/2014 64.49p 64.88p 64.49p 64.49p 1512
19/03/2014 64.98p 65.38p 62.50p 64.49p 45277
18/03/2014 64.98p 64.98p 63.49p 64.98p 44115
17/03/2014 65.48p 65.68p 63.49p 64.98p 52847
14/03/2014 67.46p 67.46p 64.49p 65.48p 127581
13/03/2014 66.97p 68.06p 63.49p 67.46p 11461
12/03/2014 67.46p 67.46p 65.48p 67.46p 27210
11/03/2014 66.97p 67.46p 62.50p 67.46p 1907159

*Close Price adjusted for both dividends and splits