Ilika (IKA) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
30/05/2024 28.00p 28.00p 27.00p 28.00p 58248
29/05/2024 28.00p 29.00p 27.00p 28.00p 86671
28/05/2024 28.00p 29.00p 27.00p 28.00p 34332
24/05/2024 28.00p 29.00p 27.00p 28.00p 45850
23/05/2024 28.00p 28.40p 27.27p 28.00p 157949
22/05/2024 28.00p 28.40p 27.00p 28.00p 219432
21/05/2024 28.00p 28.50p 27.00p 28.00p 94928
20/05/2024 28.00p 29.00p 27.00p 28.00p 104226
17/05/2024 28.00p 29.00p 27.00p 28.00p 200883
16/05/2024 28.50p 29.00p 27.00p 28.00p 223606
15/05/2024 28.50p 29.00p 27.50p 28.50p 138201
14/05/2024 28.50p 29.00p 28.00p 28.50p 77663
13/05/2024 29.00p 30.00p 28.00p 28.50p 96467
10/05/2024 29.00p 30.00p 28.00p 29.00p 89222
09/05/2024 29.50p 30.00p 29.00p 29.50p 41486
08/05/2024 29.50p 30.00p 29.30p 29.50p 12419
07/05/2024 29.50p 30.00p 28.40p 29.50p 36413
03/05/2024 29.50p 30.00p 29.00p 29.50p 23504
02/05/2024 30.00p 30.00p 29.00p 30.00p 29362
01/05/2024 30.50p 31.00p 29.12p 30.00p 25764
30/04/2024 31.00p 32.00p 29.18p 30.50p 92929
29/04/2024 31.00p 32.00p 30.00p 31.00p 223972
26/04/2024 30.00p 32.00p 29.00p 30.50p 954686
25/04/2024 28.50p 30.00p 28.14p 30.00p 690650
24/04/2024 27.50p 30.00p 27.00p 28.50p 129450
23/04/2024 28.00p 29.00p 27.00p 27.50p 88823
22/04/2024 28.00p 29.00p 27.00p 28.00p 261175
19/04/2024 28.00p 29.00p 27.00p 28.00p 22361
18/04/2024 28.50p 29.40p 27.02p 28.00p 37615
17/04/2024 28.50p 30.00p 27.16p 28.50p 305143
16/04/2024 28.50p 30.00p 27.00p 28.50p 51260
15/04/2024 28.50p 30.00p 27.00p 28.50p 59435
12/04/2024 28.50p 30.00p 27.00p 28.50p 24478
11/04/2024 27.50p 30.00p 26.00p 28.50p 355383
10/04/2024 28.00p 29.00p 27.00p 28.00p 139775
09/04/2024 28.00p 29.00p 27.00p 28.00p 64942
08/04/2024 28.50p 29.00p 27.11p 28.00p 343117
05/04/2024 28.00p 29.00p 27.00p 28.50p 713940
04/04/2024 28.00p 29.00p 27.00p 28.00p 42657
03/04/2024 28.00p 29.00p 26.90p 28.00p 72926
02/04/2024 27.50p 29.00p 27.00p 28.00p 541601
28/03/2024 28.00p 29.00p 27.00p 27.90p 262368
27/03/2024 30.50p 31.00p 27.06p 28.00p 479033
26/03/2024 30.50p 31.00p 29.00p 30.50p 135113
25/03/2024 29.50p 32.00p 28.00p 30.00p 657423
22/03/2024 29.00p 31.00p 28.00p 28.00p 409436
21/03/2024 30.00p 30.60p 28.00p 29.00p 240050
20/03/2024 30.50p 30.50p 29.00p 30.00p 320297
19/03/2024 30.50p 30.72p 29.00p 29.00p 178088
18/03/2024 32.00p 32.10p 29.20p 30.50p 60291
15/03/2024 32.00p 33.60p 30.30p 32.00p 4322
14/03/2024 32.50p 34.00p 30.00p 32.00p 52299
13/03/2024 32.50p 34.00p 31.00p 32.50p 71755
12/03/2024 33.50p 34.00p 31.00p 32.50p 87084
11/03/2024 34.00p 35.00p 33.00p 33.50p 187991
08/03/2024 34.00p 34.56p 33.00p 34.00p 46267
07/03/2024 34.50p 35.00p 33.00p 34.00p 65168
06/03/2024 35.00p 35.00p 34.00p 34.50p 16531
05/03/2024 35.50p 36.00p 34.00p 35.00p 132686
04/03/2024 36.00p 36.00p 35.00p 35.50p 107830
01/03/2024 36.50p 37.00p 35.00p 36.00p 107524
29/02/2024 36.00p 37.00p 35.00p 36.00p 114266
28/02/2024 36.00p 37.00p 35.00p 36.00p 42125
27/02/2024 35.50p 37.00p 34.00p 36.00p 189515
26/02/2024 34.50p 37.00p 34.00p 35.50p 206633
23/02/2024 33.50p 35.00p 33.50p 34.00p 122568
22/02/2024 31.00p 35.00p 31.00p 33.50p 104217
21/02/2024 31.00p 32.00p 30.00p 31.00p 67615
20/02/2024 31.00p 32.00p 30.00p 32.00p 90371
19/02/2024 32.50p 34.00p 29.50p 31.00p 110322
16/02/2024 32.50p 32.88p 29.40p 32.50p 27193
15/02/2024 32.00p 33.00p 31.50p 32.50p 68819
14/02/2024 32.50p 33.00p 31.50p 32.00p 21068
13/02/2024 32.00p 33.00p 31.00p 32.50p 86192
12/02/2024 32.00p 34.00p 31.00p 32.50p 27100
09/02/2024 33.50p 34.00p 31.50p 32.00p 69305
08/02/2024 34.50p 35.00p 33.00p 33.50p 52842
07/02/2024 35.50p 36.00p 34.00p 34.00p 77861
06/02/2024 35.50p 36.00p 35.00p 35.50p 180080
05/02/2024 36.00p 37.00p 35.00p 35.50p 105515
02/02/2024 36.00p 37.00p 35.00p 36.00p 59410
01/02/2024 36.00p 37.00p 35.00p 36.00p 82201
31/01/2024 36.00p 37.00p 35.00p 36.50p 43121
30/01/2024 34.50p 37.00p 34.50p 36.50p 89134
29/01/2024 35.50p 37.00p 34.00p 35.00p 32025
26/01/2024 34.50p 37.00p 34.50p 35.50p 92164
25/01/2024 36.00p 36.80p 34.00p 34.50p 86551
24/01/2024 36.00p 37.00p 35.00p 36.00p 72968
23/01/2024 37.00p 38.00p 35.00p 36.00p 1094091
22/01/2024 37.50p 38.00p 36.00p 37.00p 669764
19/01/2024 37.00p 38.00p 36.00p 37.00p 57949
18/01/2024 37.00p 38.00p 36.77p 37.00p 187605
17/01/2024 37.00p 38.00p 36.00p 37.00p 99693
16/01/2024 36.00p 39.00p 36.00p 37.20p 258698
15/01/2024 35.00p 37.00p 34.00p 36.00p 1130729
12/01/2024 36.50p 37.00p 34.15p 35.00p 207991
11/01/2024 36.00p 38.00p 35.00p 36.00p 119165
10/01/2024 39.50p 40.00p 35.00p 36.00p 224827
09/01/2024 37.50p 40.00p 36.00p 39.50p 341707
08/01/2024 37.50p 39.00p 36.00p 37.50p 55770
05/01/2024 34.00p 38.00p 34.00p 37.50p 323376
04/01/2024 33.50p 37.70p 32.10p 34.00p 243657
03/01/2024 36.50p 36.50p 33.00p 35.00p 127502
02/01/2024 36.00p 40.00p 35.60p 36.50p 211537
29/12/2023 33.50p 37.00p 32.30p 36.00p 141456
28/12/2023 36.50p 37.00p 32.00p 33.50p 355310
27/12/2023 40.00p 41.00p 36.60p 37.00p 207301
22/12/2023 40.00p 41.00p 39.00p 40.00p 7960
21/12/2023 40.00p 41.00p 39.40p 40.00p 46052
20/12/2023 42.00p 42.25p 40.00p 40.50p 93753
19/12/2023 42.50p 43.00p 41.00p 42.00p 108470
18/12/2023 43.00p 43.00p 42.00p 42.50p 78039
15/12/2023 44.50p 45.00p 42.00p 42.50p 62201
14/12/2023 46.00p 47.00p 44.00p 45.00p 112039
13/12/2023 46.00p 47.00p 45.00p 46.00p 49230
12/12/2023 46.00p 47.00p 45.00p 46.00p 57813
11/12/2023 46.50p 48.00p 45.00p 46.00p 720778
08/12/2023 50.00p 51.00p 46.00p 46.50p 127447
07/12/2023 47.50p 51.00p 47.00p 49.00p 171368
06/12/2023 43.50p 53.00p 43.50p 48.00p 1042527
05/12/2023 42.50p 43.00p 41.00p 42.00p 22957
04/12/2023 45.00p 46.00p 42.00p 43.00p 50254
01/12/2023 44.50p 45.80p 44.00p 45.00p 96776
30/11/2023 45.50p 46.00p 44.00p 46.00p 47591
29/11/2023 46.00p 46.30p 45.00p 46.00p 26551
28/11/2023 46.00p 47.00p 45.00p 46.00p 50182
27/11/2023 46.50p 49.00p 45.00p 46.00p 271728
24/11/2023 43.00p 48.00p 41.00p 44.00p 205041
23/11/2023 47.00p 47.00p 42.00p 43.00p 187021
22/11/2023 46.50p 52.00p 45.00p 47.00p 421826
21/11/2023 36.00p 47.60p 33.00p 44.00p 1015013
20/11/2023 29.50p 39.00p 28.00p 36.00p 421500
17/11/2023 28.00p 31.00p 27.00p 29.50p 124639
16/11/2023 28.00p 29.00p 27.23p 28.00p 27182
15/11/2023 27.50p 28.00p 24.99p 28.00p 259935
14/11/2023 28.00p 29.00p 27.00p 27.50p 65227
13/11/2023 28.00p 29.00p 27.00p 27.50p 48960
10/11/2023 28.50p 29.00p 27.25p 28.00p 122238
09/11/2023 28.50p 29.00p 28.00p 28.50p 36730
08/11/2023 28.50p 29.00p 28.00p 28.50p 28011
07/11/2023 29.00p 29.00p 28.17p 28.50p 63952
06/11/2023 29.00p 30.00p 28.00p 29.00p 143009
03/11/2023 29.50p 31.00p 28.00p 29.00p 51333
02/11/2023 31.00p 32.00p 28.00p 29.00p 126186
01/11/2023 31.00p 32.00p 30.00p 31.00p 16261
31/10/2023 32.50p 34.00p 31.00p 31.00p 59688
30/10/2023 33.00p 35.00p 31.00p 31.00p 33212
27/10/2023 33.00p 34.60p 31.88p 33.00p 25086
26/10/2023 32.00p 35.00p 31.00p 33.00p 87287
25/10/2023 28.50p 33.00p 27.75p 32.00p 194954
24/10/2023 27.50p 30.00p 27.30p 28.50p 111964
23/10/2023 28.50p 30.00p 27.00p 28.40p 188427
20/10/2023 33.00p 33.00p 28.06p 30.00p 231998
19/10/2023 33.50p 35.00p 32.00p 33.50p 28201
18/10/2023 34.00p 34.40p 32.00p 33.50p 108600
17/10/2023 35.00p 36.00p 33.00p 34.00p 111791
16/10/2023 35.00p 36.00p 34.00p 35.00p 57350
13/10/2023 35.00p 35.20p 34.00p 35.00p 42812
12/10/2023 32.50p 36.00p 32.00p 35.00p 168425
11/10/2023 32.50p 34.00p 31.00p 32.50p 19642
10/10/2023 30.50p 33.97p 30.14p 32.50p 78926
09/10/2023 31.00p 32.00p 29.00p 30.50p 167804
06/10/2023 31.50p 32.00p 30.00p 31.00p 97828
05/10/2023 31.50p 33.00p 30.00p 31.50p 94964
04/10/2023 31.50p 33.00p 31.35p 31.50p 31119
03/10/2023 31.50p 33.00p 30.50p 31.50p 105104
02/10/2023 31.50p 32.25p 31.15p 31.50p 63807
29/09/2023 32.50p 33.00p 30.00p 31.50p 119206
28/09/2023 33.00p 33.98p 32.00p 32.50p 95789
27/09/2023 33.50p 34.00p 32.00p 33.00p 131143
26/09/2023 35.00p 36.00p 33.00p 33.50p 118097
25/09/2023 36.00p 36.85p 34.00p 35.00p 172133
22/09/2023 39.50p 40.00p 36.00p 37.50p 202992
21/09/2023 39.50p 41.00p 38.00p 39.50p 29157
20/09/2023 39.50p 41.00p 38.26p 39.50p 82374
19/09/2023 39.00p 41.00p 38.00p 39.50p 177895
18/09/2023 39.00p 42.00p 38.00p 39.00p 82973
15/09/2023 39.00p 40.00p 38.00p 38.50p 16246
14/09/2023 39.00p 40.00p 38.90p 39.00p 37257
13/09/2023 39.00p 40.00p 38.00p 38.50p 89850
12/09/2023 39.50p 40.00p 39.00p 39.50p 107889
11/09/2023 40.50p 41.00p 39.00p 39.50p 154813
08/09/2023 40.25p 41.00p 40.00p 40.50p 36375
07/09/2023 40.25p 40.50p 40.00p 40.25p 17047
06/09/2023 42.50p 44.00p 38.50p 40.25p 151513
05/09/2023 42.50p 43.85p 41.00p 42.50p 26225
04/09/2023 43.00p 45.00p 41.00p 43.00p 24700
01/09/2023 43.00p 44.18p 42.63p 43.00p 8527
31/08/2023 43.00p 45.00p 41.00p 43.00p 46790
30/08/2023 45.00p 47.00p 41.12p 43.00p 80561
29/08/2023 46.00p 48.00p 43.00p 45.00p 35452
25/08/2023 45.00p 48.00p 43.50p 46.00p 96482
24/08/2023 42.50p 46.80p 42.50p 44.00p 163495
23/08/2023 41.50p 44.00p 40.00p 42.60p 194670
22/08/2023 40.50p 43.00p 39.00p 41.00p 161914
21/08/2023 41.50p 43.00p 40.00p 40.50p 50450
18/08/2023 42.00p 43.00p 40.00p 42.00p 44893
17/08/2023 45.50p 47.00p 41.05p 42.00p 124419
16/08/2023 45.50p 47.00p 44.00p 45.50p 5425
15/08/2023 48.00p 50.00p 44.06p 45.50p 286918

*Close Price adjusted for both dividends and splits