Ilika (IKA) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
01/05/2025 36.00p 39.00p 36.00p 37.00p 268156
30/04/2025 36.00p 37.00p 35.00p 35.75p 271274
29/04/2025 40.50p 42.00p 36.00p 36.50p 326195
28/04/2025 40.50p 41.15p 39.00p 40.50p 249144
25/04/2025 40.50p 42.00p 39.00p 40.50p 134247
24/04/2025 39.00p 41.50p 38.00p 40.50p 163023
23/04/2025 39.00p 40.00p 37.90p 39.00p 507476
22/04/2025 37.50p 39.87p 37.00p 39.00p 245567
17/04/2025 35.00p 39.00p 34.00p 36.00p 310677
16/04/2025 35.50p 36.00p 34.00p 35.00p 290257
15/04/2025 33.00p 36.00p 32.00p 35.50p 371587
14/04/2025 31.50p 33.00p 30.00p 31.00p 78456
11/04/2025 31.50p 33.00p 30.85p 31.50p 116308
10/04/2025 33.00p 34.00p 30.35p 31.90p 419846
09/04/2025 31.00p 32.00p 30.00p 31.00p 176450
08/04/2025 30.50p 33.00p 29.00p 32.00p 350284
07/04/2025 33.50p 34.00p 29.00p 30.50p 514218
04/04/2025 36.00p 37.00p 32.00p 33.50p 215582
03/04/2025 38.00p 39.00p 36.00p 36.50p 171180
02/04/2025 38.00p 38.00p 37.00p 38.00p 152066
01/04/2025 37.50p 39.00p 36.51p 38.00p 448531
31/03/2025 38.00p 39.00p 36.00p 37.50p 248137
28/03/2025 38.50p 39.00p 37.00p 37.00p 221805
27/03/2025 38.00p 39.90p 37.90p 38.50p 139493
26/03/2025 37.00p 39.00p 36.00p 38.00p 213873
25/03/2025 37.00p 38.00p 36.00p 36.00p 255230
24/03/2025 37.00p 38.00p 36.12p 37.00p 178246
21/03/2025 37.00p 38.00p 36.00p 37.00p 151388
20/03/2025 37.50p 39.00p 36.00p 37.00p 633023
19/03/2025 37.50p 39.00p 36.10p 38.00p 684183
18/03/2025 36.00p 37.74p 35.15p 37.50p 248044
17/03/2025 34.50p 37.00p 34.41p 36.00p 262008
14/03/2025 33.50p 35.00p 32.50p 34.30p 469270
13/03/2025 32.50p 34.55p 31.00p 32.00p 273159
12/03/2025 33.25p 34.00p 31.50p 31.50p 354420
11/03/2025 35.00p 37.00p 32.00p 33.60p 525330
10/03/2025 38.50p 40.00p 34.00p 34.50p 681402
07/03/2025 42.00p 43.00p 38.00p 38.00p 517300
06/03/2025 43.50p 46.00p 41.25p 42.00p 653169
05/03/2025 41.50p 43.00p 41.00p 42.00p 118234
04/03/2025 43.50p 45.00p 41.00p 41.50p 253408
03/03/2025 43.50p 45.00p 42.00p 44.50p 73231
28/02/2025 43.50p 45.00p 42.00p 43.50p 191211
27/02/2025 43.50p 45.00p 42.00p 43.50p 148227
26/02/2025 43.50p 45.00p 42.00p 45.00p 91030
25/02/2025 45.00p 46.00p 42.00p 43.00p 222225
24/02/2025 43.00p 46.00p 42.56p 45.00p 315229
21/02/2025 45.50p 46.00p 40.00p 43.00p 1409635
20/02/2025 50.00p 51.00p 44.63p 45.50p 1688508
19/02/2025 49.00p 51.75p 48.00p 51.00p 1038779
18/02/2025 46.00p 50.00p 45.00p 48.80p 1288669
17/02/2025 41.50p 48.00p 41.00p 45.50p 2441327
14/02/2025 39.50p 42.00p 39.30p 41.50p 718096
13/02/2025 38.50p 41.00p 38.00p 39.50p 4375923
12/02/2025 38.00p 39.00p 37.00p 38.00p 357671
11/02/2025 37.25p 40.00p 36.31p 37.50p 621158
10/02/2025 34.00p 38.50p 33.00p 37.25p 1187198
07/02/2025 34.00p 35.00p 32.00p 34.00p 609081
06/02/2025 34.25p 36.00p 32.00p 34.00p 1706831
05/02/2025 28.00p 35.00p 27.00p 35.00p 1905626
04/02/2025 27.00p 28.00p 26.25p 27.00p 65026
03/02/2025 28.00p 29.00p 26.00p 27.00p 227060
31/01/2025 29.00p 30.00p 28.00p 28.50p 327957
30/01/2025 29.00p 30.00p 28.00p 29.00p 138686
29/01/2025 28.00p 30.00p 27.00p 29.00p 913376
28/01/2025 28.00p 29.00p 26.40p 28.00p 311516
27/01/2025 23.00p 29.00p 22.00p 27.20p 1282700
24/01/2025 21.50p 24.00p 21.00p 23.50p 1336332
23/01/2025 21.50p 22.00p 21.00p 21.50p 557471
22/01/2025 21.50p 22.90p 21.00p 21.50p 550368
21/01/2025 21.00p 22.00p 21.00p 21.00p 580360
20/01/2025 20.50p 20.97p 20.00p 20.50p 111554
17/01/2025 20.50p 21.00p 20.00p 20.50p 53824
16/01/2025 20.00p 21.50p 19.90p 20.50p 104238
15/01/2025 19.00p 20.18p 18.43p 20.00p 142178
14/01/2025 21.00p 22.00p 16.50p 19.00p 866784
13/01/2025 21.50p 22.00p 20.00p 20.00p 570192
10/01/2025 21.50p 22.00p 21.00p 22.00p 903276
09/01/2025 21.25p 22.00p 21.00p 21.50p 717546
08/01/2025 21.25p 22.00p 20.50p 21.00p 79207
07/01/2025 21.25p 22.00p 20.50p 21.25p 219851
06/01/2025 21.25p 22.00p 20.50p 21.25p 71581
03/01/2025 21.50p 22.00p 20.52p 21.25p 422216
02/01/2025 21.50p 22.00p 21.25p 21.50p 126495
31/12/2024 21.25p 22.00p 21.00p 21.50p 498428
30/12/2024 21.25p 22.00p 20.50p 21.00p 488271
27/12/2024 21.25p 22.00p 20.50p 22.00p 13261
24/12/2024 21.25p 22.00p 20.50p 21.25p 22624
23/12/2024 21.25p 22.00p 20.50p 21.25p 44676
20/12/2024 21.25p 22.00p 20.00p 21.25p 68434
19/12/2024 21.25p 21.96p 20.50p 21.25p 48873
18/12/2024 21.25p 22.00p 20.50p 21.25p 212376
17/12/2024 21.00p 22.40p 20.20p 22.40p 101707
16/12/2024 21.00p 22.00p 21.00p 21.50p 61967
13/12/2024 21.00p 22.00p 21.00p 21.50p 431820
12/12/2024 21.00p 21.80p 21.00p 21.00p 45484
11/12/2024 21.50p 22.00p 20.00p 21.00p 96829
10/12/2024 21.00p 22.00p 20.30p 21.00p 199915
09/12/2024 21.00p 22.00p 20.87p 21.00p 37431
06/12/2024 21.00p 22.00p 20.00p 21.00p 207489
05/12/2024 20.50p 22.00p 20.00p 21.00p 173454
04/12/2024 20.50p 21.00p 20.00p 20.50p 44988
03/12/2024 20.50p 21.00p 20.00p 20.50p 103032
02/12/2024 20.50p 21.00p 20.00p 20.50p 43430
29/11/2024 20.50p 21.00p 20.36p 20.50p 101872
28/11/2024 21.25p 21.50p 20.10p 20.10p 290863
27/11/2024 21.75p 22.00p 21.00p 21.25p 1753388
26/11/2024 21.75p 22.00p 20.96p 21.75p 424328
25/11/2024 21.50p 22.00p 21.00p 21.75p 918526
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

*Close Price adjusted for both dividends and splits