Ilika (IKA) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
12/02/2018 22.02p 22.82p 21.95p 22.42p 51793
09/02/2018 21.53p 22.02p 21.53p 22.02p 60982
08/02/2018 21.03p 22.22p 20.04p 21.33p 86341
07/02/2018 22.32p 22.32p 20.83p 20.83p 144580
06/02/2018 20.83p 22.82p 20.83p 22.32p 82811
05/02/2018 23.81p 23.81p 21.83p 22.82p 25742
02/02/2018 24.90p 24.90p 22.82p 24.31p 34116
01/02/2018 24.90p 24.99p 24.90p 24.90p 33263
31/01/2018 26.29p 26.29p 24.31p 24.90p 107077
30/01/2018 26.79p 26.79p 24.60p 26.29p 70437
29/01/2018 28.27p 28.27p 25.79p 26.79p 94856
26/01/2018 28.27p 28.52p 28.27p 28.27p 19254
25/01/2018 28.27p 29.76p 26.79p 28.27p 45244
24/01/2018 28.77p 29.14p 27.08p 28.27p 123726
23/01/2018 28.27p 30.75p 27.78p 28.27p 168163
22/01/2018 26.79p 29.76p 26.29p 28.27p 322474
19/01/2018 22.32p 27.78p 21.83p 26.79p 348874
18/01/2018 22.82p 23.29p 21.83p 22.32p 103788
17/01/2018 23.31p 23.31p 21.83p 22.82p 185238
16/01/2018 22.82p 23.81p 22.82p 23.31p 492780
15/01/2018 21.33p 23.81p 21.33p 22.82p 308004
12/01/2018 20.34p 21.83p 20.34p 21.33p 127177
11/01/2018 20.54p 20.56p 19.15p 19.84p 100244
10/01/2018 21.33p 21.38p 20.54p 20.54p 68713
09/01/2018 20.83p 21.83p 20.83p 21.33p 356317
08/01/2018 19.35p 19.84p 19.05p 19.35p 105242
05/01/2018 19.35p 19.35p 18.85p 19.35p 3115
04/01/2018 19.35p 19.35p 18.85p 19.35p 11048
03/01/2018 19.35p 19.40p 17.86p 19.35p 23183
02/01/2018 19.35p 19.84p 19.27p 19.35p 26539
29/12/2017 19.35p 19.35p 18.90p 19.35p 9904
28/12/2017 19.35p 19.44p 19.00p 19.35p 9558
27/12/2017 19.35p 19.44p 19.05p 19.35p 27356
22/12/2017 19.35p 19.43p 19.35p 19.35p 2512
21/12/2017 19.35p 19.44p 19.05p 19.35p 59510
20/12/2017 19.35p 19.43p 19.05p 19.35p 11592
19/12/2017 19.35p 19.84p 19.25p 19.35p 84144
18/12/2017 19.35p 19.84p 19.25p 19.35p 54680
15/12/2017 19.35p 19.84p 19.35p 19.35p 37799
14/12/2017 19.35p 19.84p 19.30p 19.35p 45359
13/12/2017 19.35p 19.84p 18.85p 19.35p 53347
12/12/2017 19.35p 19.84p 19.35p 19.35p 10080
11/12/2017 19.35p 19.84p 19.17p 19.35p 26308
08/12/2017 19.35p 19.84p 19.35p 19.35p 35279
07/12/2017 19.35p 19.84p 19.35p 19.35p 13494
06/12/2017 19.35p 19.84p 19.35p 19.35p 31489
05/12/2017 19.35p 19.84p 19.35p 19.35p 8002
04/12/2017 19.35p 19.84p 19.35p 19.35p 13589
01/12/2017 19.84p 20.34p 18.85p 19.35p 163327
30/11/2017 20.83p 21.33p 19.10p 19.84p 148393
29/11/2017 20.83p 21.03p 20.83p 20.83p 10080
28/11/2017 20.83p 21.33p 19.94p 20.83p 20159
27/11/2017 20.83p 20.83p 20.83p 20.83p 25199
24/11/2017 20.83p 21.33p 19.84p 20.83p 89709
23/11/2017 20.83p 20.83p 20.83p 20.83p 0
22/11/2017 20.83p 20.83p 19.89p 20.83p 15881
21/11/2017 20.83p 21.83p 20.04p 20.83p 117298
20/11/2017 20.83p 20.83p 19.84p 20.34p 43271
17/11/2017 21.33p 21.33p 19.03p 20.83p 126842
16/11/2017 22.82p 22.82p 20.93p 21.33p 35842
15/11/2017 23.81p 23.81p 21.83p 22.82p 27991
14/11/2017 22.82p 25.30p 22.12p 23.81p 302212
13/11/2017 22.82p 22.82p 20.83p 20.83p 120324
10/11/2017 25.30p 25.30p 21.83p 22.82p 222254
09/11/2017 25.30p 25.30p 24.80p 25.30p 5040
08/11/2017 25.30p 25.30p 24.80p 25.30p 106845
07/11/2017 25.30p 25.30p 23.81p 25.30p 130986
06/11/2017 25.30p 25.55p 24.81p 25.30p 110501
03/11/2017 25.30p 25.30p 24.80p 25.30p 20159
02/11/2017 25.30p 25.30p 25.30p 25.30p 0
01/11/2017 25.30p 25.30p 24.80p 25.30p 85543
31/10/2017 25.30p 25.30p 23.81p 25.30p 106502
30/10/2017 25.30p 25.30p 24.80p 25.30p 8829
27/10/2017 25.30p 25.30p 25.05p 25.30p 2154
26/10/2017 25.30p 25.30p 25.30p 25.30p 0
25/10/2017 25.30p 25.79p 25.05p 25.30p 17064
24/10/2017 25.30p 25.30p 24.80p 25.30p 75355
23/10/2017 25.30p 25.70p 24.80p 25.30p 48095
20/10/2017 26.29p 26.39p 25.30p 25.30p 50833
19/10/2017 26.29p 26.39p 25.79p 26.29p 42335
18/10/2017 26.29p 26.29p 26.29p 26.29p 0
17/10/2017 26.29p 26.59p 25.89p 26.29p 11591
16/10/2017 26.29p 26.59p 26.04p 26.04p 18471
13/10/2017 26.29p 26.29p 26.29p 26.29p 4494
12/10/2017 26.04p 26.29p 26.04p 26.29p 15019
11/10/2017 26.04p 26.04p 26.04p 26.04p 23973
10/10/2017 26.04p 26.04p 26.04p 26.04p 47814
09/10/2017 26.79p 26.41p 26.04p 26.04p 121103
06/10/2017 26.41p 26.41p 26.41p 26.41p 11901
05/10/2017 26.41p 26.41p 26.41p 26.41p 191753
04/10/2017 26.41p 26.41p 25.92p 26.41p 15299
03/10/2017 26.41p 26.41p 26.41p 26.41p 26622
02/10/2017 26.41p 26.41p 25.92p 26.41p 205739
29/09/2017 26.41p 26.41p 26.41p 26.41p 2779
28/09/2017 25.55p 26.41p 25.05p 26.41p 62862
27/09/2017 25.05p 25.05p 25.05p 25.05p 25284
26/09/2017 25.30p 25.30p 24.80p 25.05p 7560
25/09/2017 25.79p 25.79p 25.30p 25.30p 50963
22/09/2017 27.28p 27.28p 25.79p 25.79p 147394
21/09/2017 27.28p 27.28p 27.28p 27.28p 52002
20/09/2017 27.78p 27.78p 27.28p 27.28p 48601
19/09/2017 27.78p 27.78p 27.78p 27.78p 0
18/09/2017 27.78p 27.78p 27.78p 27.78p 45444
15/09/2017 24.31p 27.78p 24.31p 27.78p 346401
14/09/2017 25.05p 25.05p 24.31p 24.31p 690431
13/09/2017 25.05p 25.05p 25.05p 25.05p 54183
12/09/2017 25.79p 25.79p 25.05p 25.05p 167253
11/09/2017 24.80p 25.79p 24.80p 25.79p 166748
08/09/2017 28.77p 28.77p 24.31p 24.80p 221210
07/09/2017 30.75p 30.75p 27.28p 28.77p 192310
06/09/2017 31.25p 31.25p 30.75p 30.75p 33630
05/09/2017 32.24p 32.24p 31.25p 31.25p 31701
04/09/2017 32.49p 32.49p 32.24p 32.24p 277041
01/09/2017 32.49p 32.49p 32.49p 32.49p 8960
31/08/2017 32.49p 32.49p 32.49p 32.49p 6048
30/08/2017 32.49p 32.49p 32.49p 32.49p 8335
29/08/2017 32.49p 32.49p 32.49p 32.49p 6959
25/08/2017 32.49p 32.49p 32.49p 32.49p 10603
24/08/2017 32.49p 32.49p 32.49p 32.49p 92733
23/08/2017 32.49p 32.49p 32.49p 32.49p 70481
22/08/2017 32.99p 32.99p 32.49p 32.49p 62098
21/08/2017 32.99p 32.99p 32.99p 32.99p 35559
18/08/2017 33.73p 33.73p 32.99p 32.99p 17248
17/08/2017 33.73p 33.73p 33.73p 33.73p 2016
16/08/2017 33.73p 33.73p 33.73p 33.73p 74024
15/08/2017 33.73p 33.73p 33.73p 33.73p 42839
14/08/2017 33.73p 33.73p 33.73p 33.73p 50474
11/08/2017 33.73p 33.73p 33.73p 33.73p 8076
10/08/2017 33.73p 33.73p 33.73p 33.73p 15518
09/08/2017 33.73p 33.73p 33.73p 33.73p 8114
08/08/2017 33.73p 33.73p 33.73p 33.73p 13334
07/08/2017 33.24p 33.73p 33.24p 33.73p 101710
04/08/2017 33.24p 33.24p 33.24p 33.24p 48785
03/08/2017 33.24p 33.24p 33.24p 33.24p 7435
02/08/2017 33.24p 33.24p 33.24p 33.24p 715
01/08/2017 34.23p 34.23p 33.24p 33.24p 52515
31/07/2017 34.23p 34.72p 34.23p 34.23p 31968
28/07/2017 33.73p 34.23p 33.73p 34.23p 36629
27/07/2017 35.22p 35.22p 32.99p 33.73p 230423
26/07/2017 33.73p 36.46p 33.73p 35.22p 375078
25/07/2017 33.73p 33.73p 33.73p 33.73p 61593
24/07/2017 33.73p 33.73p 33.48p 33.73p 26686
21/07/2017 34.23p 34.23p 33.48p 33.73p 102544
20/07/2017 34.23p 34.23p 34.23p 34.23p 17051
19/07/2017 34.23p 34.23p 34.23p 34.23p 8064
18/07/2017 34.23p 34.23p 34.23p 34.23p 16078
17/07/2017 35.22p 35.22p 34.23p 34.23p 43040
14/07/2017 35.22p 35.22p 35.22p 35.22p 0
13/07/2017 35.96p 35.96p 35.22p 35.22p 108838
12/07/2017 35.22p 35.96p 35.22p 35.96p 152196
11/07/2017 38.94p 38.94p 34.23p 35.22p 305163
10/07/2017 38.94p 38.94p 38.94p 38.94p 20275
07/07/2017 38.94p 38.94p 38.94p 38.94p 53141
06/07/2017 38.94p 38.94p 38.94p 38.94p 32393
05/07/2017 39.19p 39.19p 38.94p 38.94p 0
04/07/2017 39.68p 39.68p 39.19p 39.19p 50524
03/07/2017 39.68p 39.68p 39.68p 39.68p 7486
30/06/2017 40.18p 40.18p 39.68p 39.68p 48679
29/06/2017 38.69p 41.17p 38.69p 40.18p 90716
28/06/2017 39.19p 39.19p 38.69p 38.69p 21540
27/06/2017 39.19p 39.19p 39.19p 39.19p 66001
26/06/2017 39.19p 39.19p 39.19p 39.19p 15380
23/06/2017 39.19p 39.19p 39.19p 39.19p 15170
22/06/2017 40.18p 40.18p 39.19p 39.19p 0
21/06/2017 40.18p 40.18p 39.68p 40.18p 0
20/06/2017 40.18p 40.18p 40.18p 40.18p 0
19/06/2017 41.17p 41.17p 39.19p 40.18p 0
16/06/2017 43.16p 43.16p 41.17p 41.17p 38087
15/06/2017 43.65p 43.65p 41.67p 43.16p 75345
14/06/2017 43.65p 43.65p 42.76p 43.65p 95
13/06/2017 43.65p 43.65p 42.76p 43.65p 11394
12/06/2017 43.65p 43.65p 43.47p 43.65p 6744
09/06/2017 43.65p 44.15p 42.70p 43.65p 28381
08/06/2017 44.15p 44.40p 43.65p 43.65p 125484
07/06/2017 44.15p 44.25p 44.15p 44.15p 50816
06/06/2017 44.64p 45.04p 43.65p 44.15p 18767
05/06/2017 44.64p 45.14p 44.64p 44.64p 11594
02/06/2017 46.13p 47.05p 43.65p 44.64p 47092
01/06/2017 45.64p 47.42p 44.84p 46.13p 202219
31/05/2017 41.17p 47.62p 41.17p 45.64p 67860
30/05/2017 39.68p 42.66p 39.68p 41.17p 120985
26/05/2017 39.68p 40.03p 39.68p 39.68p 18895
25/05/2017 39.68p 40.03p 39.68p 39.68p 37701
24/05/2017 41.17p 41.17p 38.69p 39.68p 48655
23/05/2017 41.17p 41.17p 41.17p 41.17p 0
22/05/2017 41.17p 41.17p 41.17p 41.17p 8064
19/05/2017 41.17p 41.17p 39.56p 41.17p 31278
18/05/2017 41.17p 41.17p 40.90p 41.17p 2444
17/05/2017 41.17p 41.17p 39.68p 41.17p 29760
16/05/2017 41.17p 41.17p 40.87p 41.17p 58753
15/05/2017 41.17p 42.16p 40.87p 41.17p 139242
12/05/2017 41.17p 41.17p 39.68p 41.17p 20159
11/05/2017 41.17p 41.27p 40.68p 41.17p 108357
10/05/2017 41.17p 41.17p 40.68p 41.17p 7036
09/05/2017 41.17p 41.32p 39.83p 41.17p 10956
08/05/2017 40.68p 42.66p 39.78p 41.17p 41645
05/05/2017 42.16p 42.16p 39.91p 40.68p 80321
04/05/2017 42.16p 42.16p 41.37p 42.16p 3597
03/05/2017 42.16p 42.16p 40.08p 42.16p 12928
02/05/2017 43.16p 43.16p 40.92p 42.16p 27228

*Close Price adjusted for both dividends and splits