Ilika (IKA) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
22/08/2019 22.00p 23.00p 21.60p 22.00p 53554
21/08/2019 21.00p 22.96p 21.00p 22.00p 32670
20/08/2019 22.50p 23.00p 20.35p 21.00p 96821
19/08/2019 24.00p 25.00p 22.05p 24.60p 172758
16/08/2019 24.00p 24.00p 24.00p 24.00p 0
15/08/2019 24.00p 24.20p 24.00p 24.00p 1426
14/08/2019 24.00p 24.40p 23.54p 24.00p 21626
13/08/2019 24.00p 24.40p 23.55p 24.00p 28000
12/08/2019 24.20p 24.60p 23.50p 24.00p 38822
09/08/2019 24.20p 24.60p 24.20p 24.20p 12000
08/08/2019 24.20p 25.00p 23.50p 24.20p 24626
07/08/2019 24.20p 24.60p 24.20p 24.20p 19831
06/08/2019 24.20p 24.69p 23.40p 24.20p 126323
05/08/2019 25.70p 26.00p 24.10p 24.20p 69308
02/08/2019 25.20p 26.40p 25.00p 25.70p 7521
01/08/2019 25.70p 26.40p 25.70p 25.70p 2118
31/07/2019 26.00p 26.00p 25.00p 25.70p 45221
30/07/2019 26.00p 26.50p 25.10p 26.00p 46372
29/07/2019 26.00p 26.80p 25.74p 26.00p 52670
26/07/2019 26.00p 26.85p 26.00p 26.00p 43870
25/07/2019 25.00p 27.00p 25.00p 26.00p 71182
24/07/2019 24.50p 26.00p 23.65p 25.00p 28480
23/07/2019 25.50p 26.00p 23.30p 24.50p 67133
22/07/2019 26.00p 26.40p 25.00p 25.50p 57916
19/07/2019 26.00p 27.00p 25.25p 26.00p 73836
18/07/2019 26.50p 26.95p 25.04p 26.00p 62626
17/07/2019 27.00p 27.00p 26.10p 27.00p 34685
16/07/2019 28.00p 28.00p 27.00p 27.00p 28793
15/07/2019 29.00p 29.00p 27.00p 28.00p 83957
12/07/2019 30.50p 30.50p 28.00p 29.00p 110665
11/07/2019 29.00p 31.00p 29.00p 30.50p 83016
10/07/2019 28.00p 30.50p 28.00p 29.00p 144792
09/07/2019 29.50p 29.50p 27.00p 28.00p 200311
08/07/2019 29.50p 29.50p 29.00p 29.50p 35055
05/07/2019 30.00p 30.10p 29.00p 29.00p 74924
04/07/2019 30.50p 30.50p 30.00p 30.00p 15500
03/07/2019 30.00p 31.00p 29.00p 30.50p 33966
02/07/2019 30.00p 31.00p 29.15p 30.00p 93570
01/07/2019 29.50p 30.50p 29.00p 30.00p 116578
28/06/2019 29.50p 29.97p 29.50p 29.50p 43052
27/06/2019 29.50p 29.60p 29.00p 29.50p 53508
26/06/2019 31.00p 31.00p 29.00p 29.50p 95134
25/06/2019 30.00p 31.00p 28.60p 29.50p 67459
24/06/2019 30.50p 30.50p 30.00p 30.00p 23830
21/06/2019 30.50p 31.00p 30.02p 30.50p 17475
20/06/2019 31.50p 31.50p 30.00p 30.50p 57190
19/06/2019 32.00p 32.00p 31.00p 31.50p 31987
18/06/2019 32.00p 33.00p 31.01p 32.00p 63487
17/06/2019 31.00p 32.00p 30.80p 32.00p 54093
14/06/2019 30.00p 32.00p 30.00p 31.00p 31405
13/06/2019 29.50p 30.96p 29.00p 30.00p 136459
12/06/2019 30.50p 30.50p 29.00p 29.50p 41311
11/06/2019 32.00p 32.00p 30.00p 30.50p 53740
10/06/2019 32.00p 33.00p 31.40p 32.00p 132528
07/06/2019 32.00p 33.00p 31.04p 32.00p 114485
06/06/2019 32.00p 33.00p 31.20p 32.00p 62139
05/06/2019 32.00p 33.00p 31.04p 32.00p 30667
04/06/2019 33.00p 33.00p 31.04p 32.00p 30205
03/06/2019 34.50p 34.70p 33.00p 33.00p 55720
31/05/2019 34.50p 35.00p 34.00p 34.50p 40840
30/05/2019 34.50p 35.00p 34.10p 34.50p 39944
29/05/2019 30.50p 36.00p 30.00p 34.50p 154225
28/05/2019 29.50p 30.96p 29.00p 30.00p 120093
24/05/2019 32.50p 32.50p 29.00p 29.50p 192828
23/05/2019 35.50p 35.50p 33.00p 33.50p 73718
22/05/2019 36.00p 36.00p 35.00p 35.50p 44440
21/05/2019 36.00p 36.90p 35.10p 36.00p 28843
20/05/2019 36.00p 37.00p 35.12p 35.80p 105286
17/05/2019 36.00p 37.00p 35.50p 36.00p 91930
16/05/2019 36.00p 37.00p 36.00p 36.60p 84500
15/05/2019 36.50p 37.00p 36.00p 36.00p 43462
14/05/2019 36.50p 37.00p 36.07p 36.50p 41771
13/05/2019 36.50p 37.00p 36.07p 36.50p 71343
10/05/2019 36.50p 36.69p 36.07p 36.50p 36894
09/05/2019 36.50p 36.50p 36.00p 36.50p 11300
08/05/2019 36.50p 37.00p 35.75p 36.60p 175772
07/05/2019 36.50p 37.00p 36.02p 37.00p 26912
03/05/2019 36.50p 37.00p 36.02p 36.50p 67684
02/05/2019 36.50p 37.25p 36.00p 36.50p 75454
01/05/2019 37.00p 37.00p 36.02p 36.50p 4072
30/04/2019 37.00p 38.00p 36.00p 37.00p 26000
29/04/2019 38.00p 38.00p 36.35p 38.00p 102481
26/04/2019 38.00p 38.75p 37.10p 38.00p 110374
25/04/2019 37.00p 38.00p 36.00p 38.00p 160184
24/04/2019 36.50p 37.00p 36.00p 37.00p 158644
23/04/2019 36.50p 37.00p 36.00p 37.00p 94722
18/04/2019 36.50p 36.98p 36.50p 36.50p 40673
17/04/2019 38.00p 38.00p 35.75p 36.50p 75150
16/04/2019 38.00p 38.96p 37.50p 38.00p 18377
15/04/2019 38.00p 39.00p 37.00p 38.00p 66817
12/04/2019 38.50p 38.50p 37.90p 38.00p 57398
11/04/2019 38.50p 39.40p 38.09p 38.60p 112904
10/04/2019 37.00p 38.90p 36.00p 38.50p 672098
09/04/2019 37.50p 38.00p 36.00p 37.00p 42551
08/04/2019 37.00p 39.00p 36.10p 37.50p 59703
05/04/2019 37.00p 37.00p 36.20p 37.00p 95350
04/04/2019 37.00p 38.00p 36.42p 37.00p 49073
03/04/2019 36.50p 38.00p 36.11p 37.00p 97931
02/04/2019 37.50p 37.50p 36.02p 36.50p 50270
01/04/2019 38.00p 39.00p 37.00p 37.50p 142902
29/03/2019 38.00p 39.00p 37.04p 38.00p 19373
28/03/2019 38.00p 38.00p 37.00p 38.00p 3245
27/03/2019 38.00p 38.90p 37.50p 38.00p 24648
26/03/2019 38.00p 39.00p 37.00p 38.00p 60655
25/03/2019 37.50p 37.89p 36.00p 36.00p 25492
22/03/2019 37.50p 39.00p 37.50p 37.50p 31099
21/03/2019 37.50p 39.00p 36.50p 38.00p 49567
20/03/2019 37.00p 38.00p 37.00p 37.50p 52274
19/03/2019 37.00p 38.00p 36.42p 37.00p 73126
18/03/2019 37.00p 38.00p 36.30p 37.00p 74533
15/03/2019 37.00p 37.50p 35.00p 37.00p 109006
14/03/2019 37.50p 38.00p 36.90p 37.00p 66757
13/03/2019 37.00p 38.00p 36.00p 37.00p 89393
12/03/2019 37.50p 38.00p 36.40p 37.00p 33233
11/03/2019 37.50p 38.00p 36.60p 37.50p 66629
08/03/2019 37.50p 38.00p 36.00p 37.50p 77460
07/03/2019 38.00p 38.75p 37.02p 37.40p 109100
06/03/2019 38.00p 38.75p 37.22p 38.00p 31929
05/03/2019 37.00p 39.00p 37.00p 38.00p 128199
04/03/2019 38.00p 39.00p 37.17p 37.50p 131240
01/03/2019 37.00p 38.75p 37.00p 38.00p 154966
28/02/2019 37.50p 38.00p 36.18p 37.00p 208390
27/02/2019 37.50p 38.75p 36.75p 38.00p 98258
26/02/2019 38.00p 39.00p 37.40p 37.50p 158254
25/02/2019 35.50p 40.00p 35.00p 38.00p 1170504
22/02/2019 35.50p 37.00p 34.00p 35.50p 102918
21/02/2019 39.00p 40.00p 35.10p 35.50p 166247
20/02/2019 38.00p 40.00p 37.00p 38.40p 208121
19/02/2019 37.50p 38.60p 36.56p 38.60p 71398
18/02/2019 36.50p 39.00p 36.00p 37.50p 188858
15/02/2019 35.50p 37.00p 34.70p 36.00p 185619
14/02/2019 34.00p 37.00p 34.00p 35.50p 340836
13/02/2019 31.00p 35.90p 31.00p 34.00p 317870
12/02/2019 28.00p 32.00p 28.00p 30.80p 300618
11/02/2019 28.00p 29.00p 27.00p 27.00p 161660
08/02/2019 27.50p 29.00p 26.35p 28.00p 94442
07/02/2019 27.00p 28.00p 26.55p 27.50p 164135
06/02/2019 26.00p 28.00p 25.34p 27.00p 168125
05/02/2019 26.00p 27.00p 25.10p 26.00p 98538
04/02/2019 24.00p 26.80p 24.00p 26.00p 94268
01/02/2019 26.50p 26.75p 22.70p 24.00p 291904
31/01/2019 26.50p 27.00p 26.13p 26.50p 61707
30/01/2019 28.50p 28.50p 26.20p 26.50p 78415
29/01/2019 29.00p 29.78p 28.00p 28.50p 72582
28/01/2019 27.20p 29.00p 27.10p 28.50p 193312
25/01/2019 27.40p 30.00p 25.55p 27.00p 293077
24/01/2019 24.50p 29.00p 24.50p 27.40p 482054
23/01/2019 20.30p 25.00p 20.30p 24.50p 393218
22/01/2019 19.00p 21.00p 18.02p 20.30p 146225
21/01/2019 18.00p 19.90p 17.95p 19.00p 164860
18/01/2019 17.75p 19.00p 17.50p 17.50p 144356
17/01/2019 17.50p 20.00p 17.50p 17.75p 125422
16/01/2019 15.75p 17.90p 15.75p 17.50p 285357
15/01/2019 15.75p 15.75p 15.50p 15.50p 10008
14/01/2019 15.75p 15.75p 15.50p 15.75p 10433
11/01/2019 15.75p 15.75p 15.55p 15.75p 610
10/01/2019 15.75p 16.00p 15.50p 15.75p 21189
09/01/2019 16.25p 16.25p 15.50p 15.75p 8241
08/01/2019 16.50p 16.60p 16.25p 16.25p 34850
07/01/2019 16.25p 16.25p 15.60p 15.75p 46795
04/01/2019 16.25p 16.55p 16.25p 16.25p 40000
03/01/2019 16.25p 16.98p 16.25p 16.25p 20000
02/01/2019 16.50p 16.50p 16.21p 16.50p 35065
31/12/2018 16.50p 17.50p 16.27p 16.50p 28940
28/12/2018 15.00p 17.50p 15.00p 16.50p 311324
27/12/2018 12.50p 15.30p 12.50p 14.50p 207062
24/12/2018 12.50p 12.73p 12.03p 12.50p 51466
21/12/2018 12.50p 12.50p 12.48p 12.50p 21178
20/12/2018 12.50p 12.80p 12.10p 12.50p 107352
19/12/2018 13.50p 13.50p 11.25p 12.50p 180813
18/12/2018 14.25p 14.25p 13.11p 13.50p 36955
17/12/2018 15.00p 15.00p 14.25p 14.25p 4189
14/12/2018 15.25p 15.25p 15.25p 15.25p 7217
13/12/2018 15.75p 15.75p 15.25p 15.25p 40504
12/12/2018 15.75p 15.75p 15.75p 15.75p 41451
11/12/2018 15.75p 15.75p 15.50p 15.75p 6904
10/12/2018 15.75p 15.75p 15.52p 15.75p 13333
07/12/2018 17.00p 17.10p 15.50p 15.75p 113642
06/12/2018 17.00p 17.45p 16.53p 17.00p 66752
05/12/2018 18.25p 18.25p 17.00p 17.00p 19506
04/12/2018 18.25p 18.25p 18.20p 18.25p 27439
03/12/2018 18.25p 18.25p 17.00p 18.25p 53228
30/11/2018 18.25p 18.25p 18.00p 18.25p 2000
29/11/2018 18.25p 18.25p 18.00p 18.25p 32701
28/11/2018 18.25p 18.50p 18.25p 18.25p 26973
27/11/2018 18.25p 18.35p 18.00p 18.25p 126931
26/11/2018 18.25p 18.34p 18.00p 18.25p 103596
23/11/2018 18.25p 18.30p 18.10p 18.25p 6265
22/11/2018 18.25p 18.34p 18.15p 18.25p 74660
21/11/2018 18.25p 18.50p 18.25p 18.25p 154893
20/11/2018 18.25p 18.45p 18.25p 18.25p 31605
19/11/2018 18.25p 18.25p 18.25p 18.25p 0
16/11/2018 18.00p 18.35p 18.00p 18.25p 97416
15/11/2018 18.00p 18.34p 17.65p 18.00p 12494
14/11/2018 18.00p 18.00p 17.80p 18.00p 52529
13/11/2018 18.00p 18.20p 18.00p 18.00p 8000
12/11/2018 18.00p 18.00p 18.00p 18.00p 0
09/11/2018 18.00p 18.22p 17.75p 18.00p 4878
08/11/2018 18.25p 18.36p 17.75p 18.00p 10648
07/11/2018 18.00p 18.50p 17.55p 18.25p 152238

*Close Price adjusted for both dividends and splits