Ilika (IKA) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
22/11/2024 21.50p 23.00p 21.00p 21.50p 863217
21/11/2024 18.25p 21.50p 18.00p 21.25p 1198685
20/11/2024 16.63p 18.50p 16.60p 18.25p 1216350
19/11/2024 16.25p 17.00p 16.00p 16.63p 798107
18/11/2024 15.75p 16.50p 15.50p 16.25p 901128
15/11/2024 14.75p 16.00p 14.50p 15.75p 1190333
14/11/2024 15.75p 16.20p 14.00p 14.75p 929164
13/11/2024 16.25p 16.50p 16.05p 16.25p 655930
12/11/2024 17.50p 18.00p 16.00p 16.25p 242535
11/11/2024 18.50p 19.00p 17.10p 17.50p 234364
08/11/2024 18.50p 19.00p 18.00p 18.50p 32855
07/11/2024 18.50p 19.00p 18.00p 18.50p 158169
06/11/2024 18.50p 18.98p 18.00p 18.00p 99136
05/11/2024 19.00p 20.00p 18.10p 18.50p 81066
04/11/2024 19.00p 20.00p 18.00p 19.00p 42825
01/11/2024 19.00p 19.95p 18.74p 19.00p 44477
31/10/2024 19.00p 20.00p 18.00p 19.00p 63272
30/10/2024 19.00p 20.00p 18.00p 19.00p 97797
29/10/2024 18.50p 20.00p 18.00p 19.00p 311019
28/10/2024 20.50p 21.00p 18.00p 18.50p 340729
25/10/2024 20.50p 21.00p 20.00p 20.50p 83662
24/10/2024 22.50p 22.50p 19.00p 20.50p 315379
23/10/2024 22.50p 23.00p 22.00p 22.50p 131623
22/10/2024 22.50p 23.00p 22.00p 22.50p 174486
21/10/2024 24.00p 24.00p 21.96p 22.50p 208492
18/10/2024 24.00p 25.00p 23.00p 24.00p 18243
17/10/2024 23.50p 25.00p 23.00p 24.00p 47177
16/10/2024 24.00p 25.50p 23.00p 25.50p 177625
15/10/2024 24.00p 25.00p 23.00p 24.00p 323360
14/10/2024 24.00p 25.00p 23.00p 24.00p 582081
11/10/2024 24.00p 25.00p 23.00p 24.00p 280257
10/10/2024 24.00p 24.35p 23.70p 24.00p 61131
09/10/2024 24.00p 25.00p 23.52p 24.00p 112911
08/10/2024 23.50p 25.00p 23.00p 25.00p 1576904
07/10/2024 23.50p 24.00p 23.00p 23.50p 267722
04/10/2024 24.00p 25.00p 23.00p 23.50p 188909
03/10/2024 24.50p 25.00p 23.00p 23.00p 776808
02/10/2024 23.50p 23.60p 23.00p 23.50p 125291
01/10/2024 24.00p 24.00p 23.00p 23.50p 272698
30/09/2024 24.00p 24.56p 23.30p 24.00p 84685
27/09/2024 24.50p 25.00p 23.55p 24.00p 58628
26/09/2024 24.50p 25.00p 24.00p 24.50p 88500
25/09/2024 25.00p 26.00p 24.00p 24.50p 283228
24/09/2024 25.00p 26.00p 24.00p 25.00p 57284
23/09/2024 25.00p 25.94p 24.00p 24.00p 20672
20/09/2024 25.00p 26.00p 24.00p 25.00p 10202
19/09/2024 25.00p 26.00p 24.00p 25.00p 51052
18/09/2024 25.00p 26.00p 24.00p 25.00p 98703
17/09/2024 25.00p 26.00p 24.00p 26.00p 39235
16/09/2024 25.00p 26.00p 24.00p 25.00p 161566
13/09/2024 25.50p 26.00p 24.63p 25.00p 97582
12/09/2024 26.00p 27.00p 25.00p 25.50p 34913
11/09/2024 25.50p 27.00p 25.00p 26.00p 40146
10/09/2024 25.50p 27.00p 24.00p 25.50p 14054
09/09/2024 25.50p 27.00p 24.00p 25.50p 41662
06/09/2024 25.50p 27.00p 24.00p 25.00p 75269
05/09/2024 24.50p 27.00p 24.00p 25.50p 57474
04/09/2024 24.00p 25.00p 23.00p 24.00p 52385
03/09/2024 24.00p 25.00p 23.00p 24.00p 20283
02/09/2024 24.00p 25.00p 23.04p 24.00p 158951
30/08/2024 24.00p 25.00p 23.45p 25.00p 115892
29/08/2024 24.00p 25.00p 23.00p 23.80p 134337
28/08/2024 24.00p 25.00p 23.00p 24.00p 18292
27/08/2024 24.00p 25.00p 23.00p 24.00p 159905
23/08/2024 24.00p 24.20p 23.10p 24.00p 9550
22/08/2024 24.50p 25.00p 23.00p 24.00p 154165
21/08/2024 25.00p 26.00p 24.00p 24.50p 98909
20/08/2024 25.00p 25.25p 24.00p 25.00p 302167
19/08/2024 25.50p 27.00p 24.00p 25.00p 99459
16/08/2024 25.50p 25.50p 24.00p 25.50p 19185
15/08/2024 25.50p 27.00p 24.00p 25.50p 25959
14/08/2024 25.50p 26.82p 24.00p 25.50p 79338
13/08/2024 25.50p 26.00p 24.10p 25.50p 104029
12/08/2024 25.50p 27.00p 24.30p 25.50p 125080
09/08/2024 25.50p 27.00p 24.64p 25.50p 60190
08/08/2024 25.50p 27.00p 24.00p 25.50p 16712
07/08/2024 25.00p 26.25p 24.00p 25.00p 62406
06/08/2024 25.00p 26.00p 24.00p 25.00p 120435
05/08/2024 26.50p 27.00p 24.00p 25.00p 92342
02/08/2024 27.00p 28.00p 26.00p 26.50p 100232
01/08/2024 27.00p 27.80p 26.00p 27.00p 39122
31/07/2024 27.00p 27.63p 26.33p 27.00p 7122
30/07/2024 27.00p 27.80p 26.00p 27.00p 36956
29/07/2024 27.00p 28.00p 26.00p 27.20p 178360
26/07/2024 27.00p 28.00p 26.00p 27.00p 27252
25/07/2024 27.00p 28.00p 26.00p 27.00p 268995
24/07/2024 27.00p 28.00p 26.00p 27.00p 40276
23/07/2024 27.00p 27.00p 26.12p 27.00p 117112
22/07/2024 27.00p 28.00p 26.00p 27.00p 92520
19/07/2024 27.00p 28.00p 26.00p 27.00p 85855
18/07/2024 27.00p 28.00p 26.00p 27.80p 82096
17/07/2024 27.00p 28.00p 26.00p 27.00p 151248
16/07/2024 27.00p 28.00p 26.00p 27.30p 84749
15/07/2024 27.00p 28.00p 26.00p 27.00p 185769
12/07/2024 27.50p 28.00p 26.00p 27.00p 152316
11/07/2024 26.00p 29.00p 26.00p 27.50p 1329565
10/07/2024 26.00p 27.00p 25.42p 26.00p 128121
09/07/2024 25.50p 27.00p 25.40p 26.00p 174429
08/07/2024 25.50p 26.00p 25.00p 25.50p 57521
05/07/2024 25.00p 26.00p 24.00p 25.50p 899155
04/07/2024 25.00p 26.00p 24.00p 25.00p 322048
03/07/2024 25.50p 26.00p 24.00p 25.00p 98228
02/07/2024 26.00p 27.00p 25.00p 25.50p 349628
01/07/2024 24.50p 26.00p 24.00p 25.00p 48450
28/06/2024 24.50p 25.00p 24.00p 24.50p 40008
27/06/2024 24.50p 25.00p 24.00p 24.50p 15140
26/06/2024 24.50p 25.00p 24.00p 24.50p 59224
25/06/2024 25.00p 25.15p 24.00p 24.50p 71924
24/06/2024 25.50p 26.00p 24.00p 25.00p 75124
21/06/2024 25.50p 26.00p 23.50p 25.50p 172516
20/06/2024 25.50p 26.00p 25.00p 25.50p 180525
19/06/2024 25.50p 26.00p 25.00p 25.50p 71690
18/06/2024 26.00p 26.80p 25.00p 25.20p 154660
17/06/2024 27.00p 28.00p 25.00p 26.00p 161381
14/06/2024 27.00p 28.00p 26.00p 27.00p 27517
13/06/2024 27.00p 28.00p 26.00p 27.00p 54658
12/06/2024 27.00p 28.00p 26.00p 27.00p 147011
11/06/2024 27.00p 28.00p 26.00p 27.00p 61877
10/06/2024 27.00p 28.00p 26.00p 27.00p 90227
07/06/2024 27.00p 28.00p 26.00p 27.00p 19730
06/06/2024 27.00p 28.00p 26.00p 27.00p 130046
05/06/2024 27.00p 28.00p 25.90p 27.00p 86786
04/06/2024 27.00p 28.00p 25.90p 25.90p 63813
03/06/2024 27.50p 28.00p 26.00p 27.00p 50127
31/05/2024 28.00p 29.00p 26.19p 27.50p 69117
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

*Close Price adjusted for both dividends and splits