Ilika (IKA) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
08/09/2014 79.86p 84.58p 79.37p 82.84p 224775
05/09/2014 78.38p 79.29p 77.58p 78.38p 21316
04/09/2014 78.38p 79.16p 77.38p 78.38p 54930
03/09/2014 79.37p 79.86p 77.38p 78.38p 31948
02/09/2014 80.86p 81.65p 78.66p 79.37p 52457
01/09/2014 79.86p 82.34p 78.79p 80.86p 61501
29/08/2014 78.87p 81.35p 78.67p 79.86p 63454
28/08/2014 78.38p 79.37p 77.88p 78.87p 29876
27/08/2014 77.38p 79.37p 76.39p 78.38p 233062
26/08/2014 75.40p 78.28p 75.40p 77.38p 80071
22/08/2014 76.89p 76.89p 74.90p 75.40p 6856
21/08/2014 77.88p 77.88p 76.39p 76.89p 23167
20/08/2014 77.88p 78.92p 77.14p 77.88p 28445
19/08/2014 77.38p 79.37p 76.39p 77.88p 68628
18/08/2014 76.89p 79.37p 76.89p 77.38p 114404
15/08/2014 78.38p 78.87p 76.89p 76.89p 71021
14/08/2014 80.86p 83.34p 77.38p 77.38p 693101
13/08/2014 76.89p 81.35p 75.90p 80.36p 277314
12/08/2014 76.39p 78.13p 74.41p 76.89p 79824
11/08/2014 71.93p 78.92p 71.93p 76.39p 273218
08/08/2014 71.93p 71.93p 70.09p 71.93p 35128
07/08/2014 71.93p 71.93p 69.94p 71.93p 5910
06/08/2014 71.93p 71.93p 69.94p 71.93p 5557
05/08/2014 72.92p 72.92p 71.43p 71.93p 25727
04/08/2014 72.92p 72.95p 71.73p 72.92p 23375
01/08/2014 72.92p 73.66p 71.88p 72.92p 45723
31/07/2014 72.92p 72.92p 71.73p 72.92p 40314
30/07/2014 72.92p 72.92p 71.43p 72.92p 24229
29/07/2014 72.92p 72.92p 72.42p 72.92p 3024
28/07/2014 72.92p 72.92p 72.42p 72.92p 15447
25/07/2014 73.42p 73.91p 72.42p 72.92p 75739
24/07/2014 73.42p 73.42p 72.08p 73.42p 11719
23/07/2014 73.42p 73.42p 72.42p 73.42p 1693
22/07/2014 73.42p 73.81p 72.43p 73.42p 22390
21/07/2014 72.92p 73.85p 72.42p 73.42p 8536
18/07/2014 72.42p 73.42p 71.43p 72.92p 65724
17/07/2014 71.93p 73.42p 70.84p 71.43p 326332
16/07/2014 71.93p 74.41p 71.93p 72.92p 57673
15/07/2014 69.94p 72.42p 68.45p 70.93p 130723
14/07/2014 66.97p 71.43p 66.52p 69.94p 368882
11/07/2014 63.00p 69.45p 61.51p 66.97p 436288
10/07/2014 66.47p 66.47p 59.72p 61.51p 577334
09/07/2014 66.47p 66.47p 65.48p 66.47p 6395
08/07/2014 69.94p 69.94p 65.48p 66.47p 31809
07/07/2014 69.94p 70.79p 67.71p 69.94p 7862
04/07/2014 69.94p 70.79p 67.46p 69.94p 36181
03/07/2014 69.45p 71.18p 67.71p 69.94p 27454
02/07/2014 69.45p 71.23p 68.12p 69.45p 70928
01/07/2014 69.94p 74.01p 62.01p 69.45p 257820
30/06/2014 62.01p 62.25p 62.01p 62.01p 3104
27/06/2014 62.01p 62.25p 62.01p 62.01p 1105
26/06/2014 62.01p 62.01p 61.51p 62.01p 71472
25/06/2014 62.01p 62.11p 61.51p 62.01p 6239
24/06/2014 62.01p 62.50p 61.51p 62.01p 43059
23/06/2014 62.01p 62.11p 61.51p 62.01p 10080
20/06/2014 62.01p 62.11p 61.51p 62.01p 20157
19/06/2014 62.50p 62.50p 60.52p 62.01p 29974
18/06/2014 62.50p 62.50p 61.51p 62.50p 6666
17/06/2014 62.50p 62.50p 61.51p 62.50p 2181
16/06/2014 63.00p 63.00p 61.51p 62.50p 22651
13/06/2014 63.00p 63.49p 63.00p 63.00p 12521
12/06/2014 63.00p 63.00p 62.01p 63.00p 31239
11/06/2014 63.49p 63.49p 62.50p 63.00p 31640
10/06/2014 63.49p 63.49p 62.50p 63.49p 10449
09/06/2014 64.98p 64.98p 63.49p 63.49p 16849
06/06/2014 64.98p 64.98p 62.50p 64.98p 164526
05/06/2014 65.48p 65.48p 62.50p 64.98p 34505
04/06/2014 65.48p 65.48p 63.49p 65.48p 54434
03/06/2014 65.48p 65.48p 64.49p 65.48p 19629
02/06/2014 65.48p 65.48p 63.78p 65.48p 18056
30/05/2014 66.47p 66.67p 65.48p 65.48p 44092
29/05/2014 67.46p 67.46p 65.59p 66.47p 14368
28/05/2014 67.46p 68.36p 65.59p 67.46p 10970
27/05/2014 67.46p 68.85p 67.46p 67.46p 28813
23/05/2014 67.46p 67.86p 65.70p 67.46p 20336
22/05/2014 68.45p 68.45p 64.49p 67.46p 117497
21/05/2014 68.45p 68.64p 66.97p 68.45p 54696
20/05/2014 64.49p 68.95p 64.49p 68.45p 138178
19/05/2014 63.49p 64.98p 63.49p 64.49p 32461
16/05/2014 62.50p 64.49p 61.01p 63.49p 141399
15/05/2014 63.00p 63.00p 59.99p 61.51p 56915
14/05/2014 63.00p 63.44p 62.70p 63.00p 9265
13/05/2014 63.00p 63.44p 61.51p 63.00p 28434
12/05/2014 62.50p 63.49p 61.51p 63.00p 24670
09/05/2014 62.01p 63.39p 59.53p 62.50p 4238968
08/05/2014 62.01p 62.50p 62.01p 62.01p 16656
07/05/2014 63.99p 66.47p 61.51p 62.01p 219066
06/05/2014 60.27p 60.42p 59.53p 60.27p 506831
02/05/2014 60.27p 60.52p 60.22p 60.27p 684410
01/05/2014 60.77p 60.77p 60.02p 60.27p 42651
30/04/2014 60.77p 60.77p 60.02p 60.77p 31247
29/04/2014 60.77p 60.77p 60.02p 60.77p 22826
28/04/2014 60.77p 60.77p 60.02p 60.77p 62384
25/04/2014 60.77p 61.51p 60.62p 60.77p 10993
24/04/2014 60.77p 60.77p 60.02p 60.77p 17918
23/04/2014 60.52p 61.01p 60.12p 60.77p 65139
22/04/2014 61.01p 61.01p 59.53p 61.01p 107311
17/04/2014 61.01p 61.01p 60.52p 61.01p 32341
16/04/2014 61.01p 61.01p 60.52p 61.01p 33921
15/04/2014 61.01p 61.01p 59.53p 61.01p 132230
14/04/2014 61.01p 61.01p 60.52p 61.01p 19763
11/04/2014 61.01p 61.01p 60.52p 61.01p 18647
10/04/2014 60.52p 61.01p 59.53p 61.01p 162805
09/04/2014 60.52p 61.01p 60.52p 61.01p 57044
08/04/2014 61.01p 61.01p 60.52p 61.01p 35624
07/04/2014 62.01p 62.01p 59.53p 61.01p 128385
04/04/2014 61.51p 62.01p 61.51p 62.01p 14139
03/04/2014 61.51p 62.35p 61.51p 62.01p 44133
02/04/2014 62.01p 62.50p 60.52p 61.51p 40705
01/04/2014 63.49p 63.49p 60.52p 62.01p 79516
31/03/2014 63.00p 63.49p 62.50p 63.49p 57098
28/03/2014 63.49p 63.49p 62.50p 63.49p 13446
27/03/2014 63.49p 63.49p 62.50p 63.49p 44363
26/03/2014 63.49p 63.49p 62.50p 63.49p 30411
25/03/2014 64.49p 64.49p 61.51p 63.49p 30182
24/03/2014 64.49p 64.98p 62.80p 64.49p 28672
21/03/2014 64.49p 64.98p 64.49p 64.49p 4170
20/03/2014 64.49p 64.88p 64.49p 64.49p 1512
19/03/2014 64.98p 65.38p 62.50p 64.49p 45277
18/03/2014 64.98p 64.98p 63.49p 64.98p 44115
17/03/2014 65.48p 65.68p 63.49p 64.98p 52847
14/03/2014 67.46p 67.46p 64.49p 65.48p 127581
13/03/2014 66.97p 68.06p 63.49p 67.46p 11461
12/03/2014 67.46p 67.46p 65.48p 67.46p 27210
11/03/2014 66.97p 67.46p 62.50p 67.46p 1907159
10/03/2014 66.97p 68.85p 66.97p 68.45p 37970
07/03/2014 66.97p 68.45p 66.97p 68.45p 18079
06/03/2014 68.45p 68.85p 67.52p 68.45p 77856
05/03/2014 67.96p 69.45p 66.47p 68.45p 79835
04/03/2014 66.47p 67.96p 65.48p 67.96p 94037
03/03/2014 66.97p 66.97p 64.09p 66.47p 106732
28/02/2014 66.97p 67.98p 66.47p 67.46p 84728
27/02/2014 67.46p 68.45p 65.18p 66.97p 119083
26/02/2014 68.45p 68.45p 66.47p 67.46p 96613
25/02/2014 67.96p 69.15p 67.46p 68.45p 193657
24/02/2014 67.96p 69.94p 65.48p 67.96p 152261
21/02/2014 66.97p 68.26p 66.03p 66.97p 518332
20/02/2014 64.49p 69.17p 59.23p 66.97p 6692188
19/02/2014 63.00p 71.16p 63.00p 67.46p 431538
18/02/2014 60.52p 64.49p 59.53p 63.00p 83322
17/02/2014 61.51p 62.01p 59.53p 60.52p 66031
14/02/2014 62.50p 62.50p 60.52p 61.51p 36030
13/02/2014 64.98p 64.98p 59.53p 62.50p 92936
12/02/2014 62.01p 65.97p 62.01p 64.98p 139221
11/02/2014 66.47p 68.70p 59.72p 62.01p 247215
10/02/2014 65.97p 68.04p 63.49p 65.48p 389505
07/02/2014 65.48p 67.46p 59.77p 65.97p 341705
06/02/2014 60.77p 69.45p 60.77p 65.48p 495808
05/02/2014 70.44p 70.44p 55.60p 60.77p 804738
04/02/2014 71.93p 74.30p 60.52p 69.94p 976627
03/02/2014 69.45p 79.37p 69.45p 72.42p 1913579
31/01/2014 60.02p 81.35p 59.53p 69.45p 1678795
30/01/2014 46.88p 64.49p 46.88p 60.52p 1606261
29/01/2014 43.90p 47.32p 42.93p 46.88p 807547
28/01/2014 45.64p 53.08p 42.66p 43.90p 928295
27/01/2014 35.22p 40.68p 35.22p 40.68p 1301012
24/01/2014 34.72p 35.72p 33.63p 34.72p 4582605
23/01/2014 34.72p 35.72p 34.72p 34.72p 23107
22/01/2014 33.73p 35.47p 33.73p 34.72p 46170
21/01/2014 33.73p 33.98p 32.96p 33.73p 377156
20/01/2014 34.72p 34.72p 32.96p 33.73p 14980
17/01/2014 34.23p 35.72p 34.03p 34.72p 151206
16/01/2014 34.23p 34.23p 33.07p 34.23p 118899
15/01/2014 36.21p 36.65p 32.74p 34.23p 109814
14/01/2014 35.22p 36.71p 34.03p 35.22p 697712
13/01/2014 33.73p 37.70p 32.74p 36.21p 472942
10/01/2014 34.23p 34.42p 28.77p 33.73p 456308
09/01/2014 26.29p 41.67p 21.83p 34.23p 1656092
08/01/2014 21.83p 21.83p 21.08p 21.83p 0
07/01/2014 21.83p 21.83p 21.08p 21.83p 76221
06/01/2014 21.83p 21.83p 21.83p 21.83p 25199
03/01/2014 21.83p 21.83p 21.83p 21.83p 25199
02/01/2014 21.83p 22.55p 21.83p 21.83p 2520
31/12/2013 21.83p 22.55p 21.83p 21.83p 0
30/12/2013 21.83p 22.55p 21.83p 21.83p 0
27/12/2013 21.83p 22.55p 21.83p 21.83p 0
24/12/2013 21.83p 22.55p 21.83p 21.83p 3024
23/12/2013 21.83p 22.55p 21.83p 21.83p 2016
20/12/2013 21.83p 22.57p 20.83p 21.83p 45863
19/12/2013 21.83p 21.83p 20.83p 21.83p 0
18/12/2013 21.83p 21.83p 20.83p 21.83p 2866
17/12/2013 21.83p 21.83p 21.33p 21.83p 12362
16/12/2013 21.83p 22.82p 21.83p 21.83p 15120
13/12/2013 21.83p 22.52p 20.83p 21.83p 81890
12/12/2013 21.33p 21.83p 20.83p 21.83p 55988
11/12/2013 21.33p 21.83p 21.33p 21.33p 8415
10/12/2013 21.33p 21.33p 20.83p 21.33p 282281
09/12/2013 21.33p 22.82p 20.83p 21.33p 0
06/12/2013 22.82p 22.82p 20.83p 21.33p 0
05/12/2013 21.83p 21.83p 20.83p 21.33p 0
04/12/2013 21.83p 21.83p 20.83p 21.83p 0
03/12/2013 21.83p 21.83p 20.83p 21.83p 4829
02/12/2013 21.83p 22.27p 21.13p 21.83p 100797
29/11/2013 21.83p 22.27p 21.13p 21.83p 76944
28/11/2013 21.83p 21.83p 21.13p 21.83p 0
27/11/2013 21.83p 21.83p 21.13p 21.83p 0
26/11/2013 21.83p 21.83p 21.13p 21.83p 7107
25/11/2013 21.83p 21.83p 19.84p 21.83p 10080
22/11/2013 21.83p 21.83p 20.83p 21.83p 20159
21/11/2013 22.82p 22.82p 21.13p 21.83p 0

*Close Price adjusted for both dividends and splits