Ilika (IKA) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
27/09/2022 56.50p 58.00p 55.00p 56.00p 50409
26/09/2022 58.50p 59.97p 55.00p 57.00p 50341
23/09/2022 61.00p 62.00p 57.00p 58.50p 77252
22/09/2022 66.00p 66.00p 60.00p 61.00p 93161
21/09/2022 67.00p 70.00p 65.00p 66.00p 44340
20/09/2022 66.00p 68.00p 65.00p 67.00p 40375
19/09/2022 68.50p 70.00p 65.00p 66.50p 40301
16/09/2022 68.50p 70.00p 65.00p 66.50p 40301
15/09/2022 69.00p 71.00p 67.00p 68.50p 40791
14/09/2022 75.00p 75.00p 67.00p 69.00p 123303
13/09/2022 75.50p 76.00p 75.00p 75.50p 50711
12/09/2022 75.50p 76.00p 74.35p 75.50p 117042
09/09/2022 75.50p 78.00p 75.00p 75.50p 108453
08/09/2022 77.00p 79.00p 75.00p 75.00p 113511
07/09/2022 76.50p 79.00p 75.00p 77.00p 136716
06/09/2022 78.00p 79.00p 75.60p 76.50p 125000
05/09/2022 77.50p 80.00p 75.00p 78.00p 90005
02/09/2022 76.00p 80.00p 75.00p 77.50p 76118
01/09/2022 79.00p 79.45p 75.00p 76.10p 100328
31/08/2022 79.00p 82.00p 78.00p 81.00p 291427
30/08/2022 73.00p 79.80p 72.00p 79.00p 135281
29/08/2022 72.00p 74.00p 71.30p 73.00p 53031
26/08/2022 72.00p 74.00p 71.30p 73.00p 53031
25/08/2022 71.00p 74.00p 70.00p 71.40p 54130
24/08/2022 71.00p 72.00p 70.00p 71.00p 43036
23/08/2022 75.00p 76.00p 70.00p 71.00p 121010
22/08/2022 75.00p 77.00p 73.04p 75.50p 96693
19/08/2022 71.00p 77.00p 70.00p 75.00p 560285
18/08/2022 69.00p 72.00p 67.00p 72.00p 188644
17/08/2022 68.00p 72.00p 67.00p 67.20p 166207
16/08/2022 69.00p 70.00p 68.00p 69.00p 74083
15/08/2022 69.00p 70.00p 68.00p 69.00p 81688
12/08/2022 69.00p 70.00p 68.00p 69.00p 66544
11/08/2022 71.00p 72.00p 68.10p 69.40p 244092
10/08/2022 72.00p 74.00p 70.00p 71.00p 46688
09/08/2022 70.00p 74.00p 69.00p 70.00p 228936
08/08/2022 76.00p 78.00p 69.00p 71.00p 162624
05/08/2022 82.00p 84.00p 73.00p 76.00p 220470
04/08/2022 82.50p 85.00p 80.25p 83.00p 194965
03/08/2022 84.50p 87.00p 80.00p 81.90p 548153
02/08/2022 89.00p 95.00p 81.33p 84.30p 813041
01/08/2022 79.00p 91.00p 77.00p 91.00p 625961
29/07/2022 63.50p 79.00p 63.50p 78.00p 507816
28/07/2022 55.50p 66.00p 55.50p 63.50p 246397
27/07/2022 55.50p 57.00p 54.00p 55.50p 62292
26/07/2022 54.00p 57.50p 54.00p 57.50p 101730
25/07/2022 54.00p 55.00p 53.00p 54.00p 173799
22/07/2022 53.00p 55.50p 52.00p 55.50p 353392
21/07/2022 49.50p 54.00p 48.26p 53.00p 271320
20/07/2022 46.50p 51.00p 46.50p 49.20p 228116
19/07/2022 44.00p 48.00p 44.00p 45.00p 555133
18/07/2022 44.50p 47.00p 43.00p 44.00p 212945
15/07/2022 43.00p 45.40p 42.40p 43.00p 431485
14/07/2022 45.00p 46.00p 42.03p 42.90p 302579
13/07/2022 46.50p 48.00p 44.00p 45.00p 319538
12/07/2022 53.00p 55.00p 50.30p 51.00p 61821
11/07/2022 53.00p 55.00p 51.00p 53.00p 466919
08/07/2022 56.00p 60.00p 51.00p 53.00p 282196
07/07/2022 56.00p 57.00p 55.00p 56.00p 70278
06/07/2022 56.00p 57.00p 55.00p 56.00p 66261
05/07/2022 56.50p 58.00p 55.00p 56.00p 56183
04/07/2022 59.00p 60.00p 56.50p 56.50p 39940
01/07/2022 59.50p 61.00p 58.00p 59.00p 43913
30/06/2022 61.00p 62.00p 58.60p 59.50p 19981
29/06/2022 60.00p 62.00p 58.88p 61.00p 107110
28/06/2022 60.00p 63.10p 58.00p 63.10p 19807
27/06/2022 60.00p 62.00p 58.00p 60.00p 60511
24/06/2022 59.50p 62.00p 57.60p 60.00p 24959
23/06/2022 58.50p 60.50p 57.00p 60.50p 76818
22/06/2022 61.00p 62.00p 55.00p 60.00p 149836
21/06/2022 57.00p 61.62p 56.00p 61.00p 130403
20/06/2022 57.00p 59.00p 55.00p 57.00p 114827
17/06/2022 57.50p 59.00p 55.00p 56.00p 90898
16/06/2022 57.00p 59.00p 56.00p 56.00p 78557
15/06/2022 58.00p 59.00p 56.00p 57.00p 53322
14/06/2022 60.50p 62.00p 58.00p 58.00p 133419
13/06/2022 63.50p 64.00p 60.00p 60.00p 116911
10/06/2022 69.00p 71.33p 63.00p 65.00p 274056
09/06/2022 68.50p 71.00p 68.00p 69.00p 70141
08/06/2022 70.00p 71.90p 68.00p 70.00p 225631
07/06/2022 68.00p 75.00p 67.00p 72.00p 296420
06/06/2022 64.50p 70.00p 63.00p 69.00p 328831
03/06/2022 62.00p 65.00p 61.00p 64.00p 506577
02/06/2022 62.00p 65.00p 61.00p 64.00p 506577
01/06/2022 62.00p 65.00p 61.00p 64.00p 506577
31/05/2022 61.00p 62.80p 60.20p 61.80p 272004
30/05/2022 60.00p 62.00p 58.00p 62.00p 317443
27/05/2022 61.50p 63.00p 58.00p 60.00p 108656
26/05/2022 61.00p 63.00p 58.00p 61.50p 1003518
25/05/2022 57.00p 62.00p 55.00p 60.00p 488841
24/05/2022 55.50p 58.00p 54.00p 56.50p 144161
23/05/2022 58.00p 59.00p 54.23p 54.50p 164175
20/05/2022 56.50p 60.00p 56.00p 58.50p 292311
19/05/2022 58.00p 58.11p 56.00p 56.00p 222556
18/05/2022 59.50p 62.00p 58.00p 58.00p 182675
17/05/2022 61.50p 62.00p 59.00p 60.00p 182629
16/05/2022 66.50p 68.00p 61.00p 61.50p 340291
13/05/2022 67.50p 69.00p 63.00p 64.00p 514346
12/05/2022 65.50p 70.00p 65.00p 66.50p 581707
11/05/2022 94.50p 97.00p 65.00p 65.00p 2052825
10/05/2022 102.00p 104.00p 95.00p 95.00p 86668
09/05/2022 108.50p 110.00p 98.00p 100.00p 238632
06/05/2022 109.50p 112.00p 105.00p 105.00p 92489
05/05/2022 112.50p 117.00p 107.00p 110.60p 49673
04/05/2022 110.00p 112.00p 108.00p 108.00p 88388
03/05/2022 107.50p 110.00p 105.00p 109.00p 185218
02/05/2022 107.50p 110.00p 105.00p 107.40p 261276
29/04/2022 107.50p 110.00p 105.00p 107.40p 261276
28/04/2022 108.50p 112.00p 105.00p 108.00p 86699
27/04/2022 112.50p 115.00p 105.00p 105.00p 56621
26/04/2022 111.50p 115.00p 110.00p 111.00p 57701
25/04/2022 117.50p 120.00p 110.00p 111.50p 120511
22/04/2022 119.00p 123.00p 115.00p 118.00p 102211
21/04/2022 119.00p 124.00p 115.00p 120.40p 203270
20/04/2022 118.50p 120.00p 115.00p 119.00p 206327
19/04/2022 117.50p 120.00p 115.00p 118.50p 252817
18/04/2022 117.50p 120.00p 115.00p 117.50p 58209
15/04/2022 117.50p 120.00p 115.00p 117.50p 58209
14/04/2022 117.50p 120.00p 115.00p 117.50p 58209
13/04/2022 117.50p 120.00p 115.00p 117.50p 130293
12/04/2022 120.50p 122.00p 115.00p 117.50p 101377
11/04/2022 123.00p 125.00p 118.00p 123.00p 184435
08/04/2022 123.00p 126.00p 119.00p 120.00p 134553
07/04/2022 123.00p 126.00p 120.00p 122.60p 65408
06/04/2022 126.50p 128.00p 120.00p 120.00p 123058
05/04/2022 134.50p 137.00p 125.00p 126.00p 149970
04/04/2022 138.00p 139.00p 132.00p 134.00p 182537
01/04/2022 145.00p 145.00p 136.00p 138.00p 285102
31/03/2022 141.50p 148.00p 140.00p 143.50p 617727
30/03/2022 128.50p 140.00p 127.00p 140.00p 576738
29/03/2022 120.50p 130.00p 119.41p 128.50p 362602
28/03/2022 113.50p 123.00p 111.96p 120.50p 220210
25/03/2022 112.50p 115.00p 110.00p 112.50p 169448
24/03/2022 112.00p 115.00p 108.00p 112.00p 263795
23/03/2022 111.00p 115.00p 108.00p 111.00p 178403
22/03/2022 109.00p 110.00p 107.00p 109.00p 131925
21/03/2022 108.00p 113.00p 106.00p 109.00p 263389
18/03/2022 106.50p 108.00p 105.00p 106.50p 195014
17/03/2022 107.50p 110.00p 105.00p 108.50p 186770
16/03/2022 111.00p 112.44p 105.00p 108.50p 284658
15/03/2022 113.00p 116.00p 110.00p 111.00p 300277
14/03/2022 117.00p 120.00p 112.00p 115.00p 149384
11/03/2022 112.50p 120.00p 112.00p 118.00p 224248
10/03/2022 110.50p 115.00p 106.00p 113.00p 136778
09/03/2022 108.50p 115.00p 108.00p 110.00p 213265
08/03/2022 108.50p 111.00p 106.00p 108.50p 99310
07/03/2022 110.00p 113.92p 105.00p 108.00p 206517
04/03/2022 109.50p 114.00p 105.00p 111.00p 74502
03/03/2022 112.50p 115.00p 106.00p 109.50p 47271
02/03/2022 113.00p 118.00p 110.00p 114.00p 257770
01/03/2022 114.00p 118.00p 110.00p 116.00p 158976
28/02/2022 114.00p 119.00p 110.00p 115.00p 296819
25/02/2022 113.50p 119.00p 110.00p 118.00p 140229
24/02/2022 118.50p 120.00p 105.00p 112.00p 303892
23/02/2022 121.00p 127.00p 117.00p 119.00p 299501
22/02/2022 122.50p 125.00p 117.60p 120.00p 249546
21/02/2022 128.50p 130.00p 120.25p 121.00p 160270
18/02/2022 129.50p 133.00p 125.00p 125.00p 59196
17/02/2022 129.50p 132.00p 128.80p 130.00p 51135
16/02/2022 129.50p 132.00p 127.00p 129.50p 127588
15/02/2022 128.50p 133.50p 124.00p 128.00p 158226
14/02/2022 133.00p 138.00p 126.00p 130.00p 144469
11/02/2022 137.50p 139.00p 131.75p 137.00p 33836
10/02/2022 140.50p 142.00p 138.00p 139.00p 112141
09/02/2022 140.00p 142.00p 138.00p 140.00p 274877
08/02/2022 144.50p 145.60p 138.00p 138.00p 280197
07/02/2022 136.00p 150.00p 132.00p 143.50p 367800
04/02/2022 136.00p 139.00p 130.00p 134.50p 19109
03/02/2022 137.50p 140.00p 133.00p 136.00p 58826
02/02/2022 142.50p 145.00p 135.12p 137.50p 139812
01/02/2022 142.50p 150.00p 140.00p 142.00p 282922
31/01/2022 128.50p 145.00p 126.00p 142.50p 189577
28/01/2022 128.50p 135.00p 125.00p 128.50p 390650
27/01/2022 116.50p 134.00p 116.00p 131.00p 299715
26/01/2022 120.00p 133.00p 116.00p 116.00p 601001
25/01/2022 121.00p 133.00p 119.00p 130.00p 231705
24/01/2022 138.00p 143.00p 113.00p 119.00p 600602
21/01/2022 151.50p 155.00p 136.00p 139.00p 378411
20/01/2022 156.00p 160.00p 150.00p 153.00p 202888
19/01/2022 165.00p 167.00p 152.00p 152.00p 308765
18/01/2022 167.50p 170.00p 160.00p 165.00p 202964
17/01/2022 172.50p 175.00p 165.00p 165.00p 61445
14/01/2022 171.00p 173.94p 165.00p 172.50p 264088
13/01/2022 177.50p 180.00p 170.50p 170.50p 111823
12/01/2022 171.00p 179.00p 170.00p 176.00p 369600
10/01/2022 159.50p 168.00p 157.00p 162.00p 190683
07/01/2022 157.50p 164.50p 156.00p 162.00p 194766
06/01/2022 172.50p 180.00p 156.80p 160.00p 191025
05/01/2022 182.50p 185.00p 170.00p 172.00p 323104
04/01/2022 183.50p 195.00p 178.00p 183.00p 392689
03/01/2022 181.50p 185.00p 178.00p 181.50p 39549
31/12/2021 181.50p 185.00p 178.00p 181.50p 39549
30/12/2021 182.50p 190.00p 178.00p 186.00p 445644
29/12/2021 169.00p 187.00p 167.00p 180.00p 536496
28/12/2021 156.00p 167.00p 156.00p 162.50p 363898
27/12/2021 156.00p 167.00p 156.00p 162.50p 363898
24/12/2021 156.00p 167.00p 156.00p 162.50p 363898
23/12/2021 152.50p 158.00p 150.00p 155.00p 144588
22/12/2021 147.00p 154.20p 147.00p 151.00p 198240
21/12/2021 145.50p 150.00p 142.00p 150.00p 93681

*Close Price adjusted for both dividends and splits