Ilika (IKA) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
20/11/2013 21.83p 22.82p 21.13p 21.83p 0
19/11/2013 21.83p 22.82p 21.13p 21.83p 0
18/11/2013 22.82p 22.82p 21.13p 21.83p 36035
15/11/2013 22.82p 23.31p 22.82p 22.82p 0
14/11/2013 22.82p 23.31p 22.82p 22.82p 1008
13/11/2013 22.82p 23.41p 22.82p 22.82p 13104
12/11/2013 23.31p 23.81p 22.82p 22.82p 10080
11/11/2013 23.81p 23.81p 22.82p 23.81p 202
08/11/2013 23.81p 23.81p 22.82p 23.81p 0
07/11/2013 23.81p 23.81p 22.82p 23.81p 5040
06/11/2013 23.81p 23.81p 22.82p 23.81p 0
05/11/2013 23.81p 23.81p 22.82p 23.81p 0
04/11/2013 23.81p 23.81p 22.82p 23.81p 0
01/11/2013 23.81p 23.81p 22.82p 23.81p 0
31/10/2013 23.81p 23.81p 22.82p 23.81p 0
30/10/2013 23.81p 23.81p 22.82p 23.81p 2016
29/10/2013 23.81p 24.50p 23.81p 23.81p 65518
28/10/2013 23.31p 24.53p 22.82p 23.81p 19379
25/10/2013 22.82p 23.01p 22.82p 22.82p 0
24/10/2013 22.82p 23.01p 22.82p 22.82p 0
23/10/2013 22.82p 23.01p 22.82p 22.82p 4319
22/10/2013 22.82p 23.81p 22.82p 22.82p 15120
21/10/2013 22.82p 23.31p 21.83p 22.82p 0
18/10/2013 22.82p 23.31p 21.83p 22.82p 0
17/10/2013 22.82p 23.31p 21.83p 22.82p 0
16/10/2013 22.82p 23.31p 21.83p 22.82p 0
15/10/2013 23.31p 23.31p 21.83p 23.31p 0
14/10/2013 23.31p 23.31p 21.83p 23.31p 60478
11/10/2013 23.31p 23.31p 23.22p 23.31p 6366
10/10/2013 23.31p 24.31p 21.83p 23.31p 0
09/10/2013 24.31p 24.31p 21.83p 23.31p 25199
08/10/2013 24.31p 24.31p 22.82p 24.31p 0
07/10/2013 24.31p 24.31p 22.82p 24.31p 0
04/10/2013 24.31p 24.31p 22.82p 24.31p 0
03/10/2013 24.31p 24.31p 22.82p 24.31p 0
02/10/2013 24.31p 24.31p 22.82p 24.31p 100797
01/10/2013 24.31p 24.31p 22.82p 24.31p 3652
30/09/2013 24.31p 24.31p 24.31p 24.31p 2056
27/09/2013 24.31p 24.31p 23.07p 24.31p 0
26/09/2013 24.31p 24.31p 23.07p 24.31p 8512
25/09/2013 24.31p 24.31p 23.36p 24.31p 0
24/09/2013 24.31p 24.31p 23.36p 24.31p 0
23/09/2013 24.31p 24.31p 23.36p 24.31p 605
20/09/2013 24.31p 24.31p 23.36p 24.31p 0
19/09/2013 24.31p 24.31p 23.36p 24.31p 857
18/09/2013 24.31p 24.55p 24.31p 24.31p 8023
17/09/2013 24.31p 24.60p 23.81p 24.31p 1395
16/09/2013 23.81p 24.18p 23.81p 23.81p 25199
13/09/2013 23.81p 24.20p 23.81p 23.81p 1008
12/09/2013 23.81p 24.80p 22.82p 23.81p 0
11/09/2013 24.80p 24.80p 22.82p 23.81p 423347
10/09/2013 24.80p 24.80p 23.81p 24.80p 0
09/09/2013 24.80p 24.80p 23.81p 24.80p 106245
06/09/2013 24.80p 25.50p 24.80p 24.80p 0
05/09/2013 24.80p 25.50p 24.80p 24.80p 0
04/09/2013 24.80p 25.50p 24.80p 24.80p 0
03/09/2013 24.80p 25.50p 24.80p 24.80p 0
02/09/2013 24.80p 25.50p 24.80p 24.80p 1234
30/08/2013 24.80p 25.30p 24.80p 24.80p 0
29/08/2013 24.80p 25.30p 24.80p 24.80p 10418
28/08/2013 24.80p 25.30p 24.36p 24.80p 573
27/08/2013 24.80p 24.80p 24.11p 24.80p 33643
23/08/2013 24.80p 24.80p 24.36p 24.80p 0
22/08/2013 24.80p 24.80p 24.36p 24.80p 819
21/08/2013 24.80p 24.80p 24.36p 24.80p 1738
20/08/2013 24.80p 24.80p 22.82p 24.80p 403187
19/08/2013 24.80p 25.79p 24.80p 24.80p 0
16/08/2013 24.80p 25.79p 24.80p 24.80p 0
15/08/2013 24.80p 25.79p 24.80p 24.80p 30239
14/08/2013 24.80p 25.55p 24.80p 24.80p 36740
13/08/2013 24.80p 24.80p 24.11p 24.80p 0
12/08/2013 24.80p 24.80p 24.11p 24.80p 5394
09/08/2013 24.80p 25.20p 24.80p 24.80p 3968
08/08/2013 24.80p 24.80p 23.81p 24.80p 0
07/08/2013 24.80p 24.80p 23.81p 24.80p 0
06/08/2013 24.80p 24.80p 23.81p 24.80p 16631
05/08/2013 24.80p 24.80p 23.81p 24.80p 0
02/08/2013 24.80p 24.80p 23.81p 24.80p 40319
01/08/2013 24.80p 24.80p 24.17p 24.80p 10080
31/07/2013 24.80p 24.80p 24.11p 24.80p 857
30/07/2013 24.80p 24.80p 24.11p 24.80p 3839
29/07/2013 24.31p 24.80p 23.81p 24.31p 0
26/07/2013 24.31p 24.80p 23.81p 24.31p 0
25/07/2013 24.31p 24.80p 23.81p 24.31p 0
24/07/2013 24.31p 24.80p 23.81p 24.31p 10358
23/07/2013 24.31p 25.79p 24.31p 24.31p 0
22/07/2013 25.30p 25.79p 24.31p 24.31p 4155
19/07/2013 25.30p 25.79p 24.31p 25.30p 0
18/07/2013 25.30p 25.79p 24.31p 25.30p 9982
17/07/2013 24.31p 24.80p 24.31p 24.31p 312470
16/07/2013 24.31p 24.31p 23.81p 24.31p 0
15/07/2013 23.81p 24.31p 23.81p 23.81p 0
12/07/2013 23.81p 24.31p 23.81p 23.81p 3688
11/07/2013 23.81p 24.31p 23.81p 23.81p 58966
10/07/2013 23.81p 24.11p 23.81p 23.81p 0
09/07/2013 23.81p 24.11p 23.81p 23.81p 2016
08/07/2013 23.81p 23.81p 22.82p 23.81p 1768
05/07/2013 23.81p 24.11p 22.82p 23.81p 0
04/07/2013 23.81p 24.11p 22.82p 23.81p 0
03/07/2013 23.81p 24.11p 22.82p 23.81p 498
02/07/2013 23.81p 23.81p 22.82p 23.81p 0
01/07/2013 23.81p 23.81p 22.82p 23.81p 2134
28/06/2013 23.81p 23.81p 23.31p 23.81p 35279
27/06/2013 24.80p 24.80p 21.83p 23.81p 21627
26/06/2013 26.29p 26.29p 24.80p 24.80p 9576
25/06/2013 26.29p 26.29p 24.31p 26.29p 25199
24/06/2013 26.29p 26.29p 25.79p 26.29p 5040
21/06/2013 26.29p 26.39p 26.29p 26.29p 0
20/06/2013 26.29p 26.39p 26.29p 26.29p 0
19/06/2013 26.29p 26.39p 26.29p 26.29p 25199
18/06/2013 26.29p 26.49p 26.29p 26.29p 0
17/06/2013 26.29p 26.49p 26.29p 26.29p 35279
14/06/2013 27.78p 27.78p 25.79p 26.29p 103166
13/06/2013 27.78p 28.18p 27.78p 27.78p 0
12/06/2013 27.78p 28.18p 27.78p 27.78p 0
11/06/2013 27.78p 28.18p 27.78p 27.78p 0
10/06/2013 27.78p 28.18p 27.78p 27.78p 0
07/06/2013 27.78p 28.18p 27.78p 27.78p 10584
06/06/2013 27.78p 28.27p 27.78p 27.78p 0
05/06/2013 28.27p 28.27p 27.78p 27.78p 5040
04/06/2013 28.27p 28.77p 27.78p 28.27p 30239
03/06/2013 28.27p 28.77p 28.27p 28.27p 10080
31/05/2013 28.27p 28.67p 27.78p 28.27p 0
30/05/2013 28.27p 28.67p 27.78p 28.27p 20159
29/05/2013 28.27p 28.67p 28.27p 28.27p 2708
28/05/2013 28.27p 28.77p 28.27p 28.27p 1738
24/05/2013 28.27p 28.77p 28.27p 28.27p 11817
23/05/2013 28.27p 28.77p 27.78p 28.27p 0
22/05/2013 28.27p 28.77p 27.78p 28.27p 677
21/05/2013 28.27p 28.77p 27.78p 28.27p 35782
20/05/2013 28.27p 28.77p 27.78p 28.27p 6030
17/05/2013 26.54p 28.77p 26.54p 28.27p 112104
16/05/2013 25.79p 25.79p 24.31p 25.79p 0
15/05/2013 25.79p 25.79p 24.31p 25.79p 0
14/05/2013 25.79p 25.79p 24.31p 25.79p 0
13/05/2013 25.42p 25.79p 24.31p 25.79p 2520
10/05/2013 24.18p 25.55p 24.06p 25.42p 118335
09/05/2013 29.51p 29.51p 24.18p 24.18p 86577
08/05/2013 29.51p 29.51p 28.27p 29.51p 2945
07/05/2013 29.51p 29.76p 29.51p 29.51p 628
03/05/2013 29.27p 29.76p 29.27p 29.51p 20
02/05/2013 29.27p 29.76p 29.27p 29.51p 0
01/05/2013 29.76p 29.76p 29.27p 29.27p 3528
30/04/2013 29.76p 29.76p 29.76p 29.76p 6673
29/04/2013 29.76p 29.76p 27.78p 29.76p 0
26/04/2013 29.76p 29.76p 27.78p 29.76p 101
25/04/2013 29.76p 29.76p 29.76p 29.76p 1905
24/04/2013 29.76p 29.76p 27.78p 29.76p 999
23/04/2013 29.76p 30.26p 27.78p 29.76p 1336
22/04/2013 30.26p 30.26p 29.84p 30.26p 10080
19/04/2013 29.76p 30.01p 28.77p 28.77p 18143
18/04/2013 29.27p 30.75p 28.27p 29.76p 47964
17/04/2013 27.78p 30.75p 27.78p 29.27p 91235
16/04/2013 33.24p 38.94p 22.32p 27.78p 372036
15/04/2013 38.94p 39.68p 38.69p 38.94p 6548
12/04/2013 38.20p 39.68p 38.20p 38.94p 42839
11/04/2013 38.20p 38.20p 37.31p 38.20p 2478
10/04/2013 38.20p 38.69p 37.31p 38.20p 7056
09/04/2013 38.20p 38.69p 38.20p 38.20p 0
08/04/2013 38.20p 38.69p 38.20p 38.20p 7056
05/04/2013 38.20p 38.20p 37.20p 38.20p 0
04/04/2013 37.70p 38.20p 37.20p 38.20p 5241
03/04/2013 35.72p 38.69p 35.72p 37.70p 47878
02/04/2013 35.72p 35.72p 34.72p 35.72p 10080
28/03/2013 35.72p 36.21p 34.72p 35.72p 0
27/03/2013 36.21p 36.21p 34.72p 35.72p 30239
26/03/2013 36.21p 37.20p 36.21p 36.21p 605
25/03/2013 35.72p 37.43p 34.97p 36.21p 4765
22/03/2013 36.21p 36.21p 34.97p 36.21p 0
21/03/2013 36.21p 36.21p 34.97p 36.21p 0
20/03/2013 36.21p 36.21p 34.97p 36.21p 303
19/03/2013 35.72p 36.21p 35.72p 36.21p 50398
18/03/2013 36.21p 37.70p 35.22p 35.72p 20563
15/03/2013 36.21p 37.70p 34.72p 36.21p 0
14/03/2013 36.21p 37.70p 34.72p 36.21p 0
13/03/2013 36.21p 37.70p 34.72p 36.21p 0
12/03/2013 36.21p 37.70p 34.72p 36.21p 0
11/03/2013 36.71p 37.70p 34.72p 36.21p 15153
08/03/2013 36.71p 36.71p 34.72p 36.71p 0
07/03/2013 36.71p 36.71p 34.72p 36.71p 0
06/03/2013 36.71p 36.71p 34.72p 36.71p 9830
05/03/2013 36.71p 36.71p 35.12p 36.71p 0
04/03/2013 36.71p 36.71p 35.12p 36.71p 0
01/03/2013 35.22p 36.71p 35.12p 36.71p 30705
28/02/2013 35.22p 36.41p 34.92p 35.22p 8064
27/02/2013 35.22p 36.21p 35.22p 35.22p 0
26/02/2013 35.72p 36.21p 35.22p 35.22p 6378
25/02/2013 35.72p 37.70p 35.72p 35.72p 23768
22/02/2013 36.71p 37.70p 33.73p 35.72p 15274
21/02/2013 39.68p 39.68p 35.72p 36.71p 14626
20/02/2013 39.19p 39.19p 37.70p 39.19p 7560
19/02/2013 39.68p 40.68p 39.19p 39.19p 29989
18/02/2013 40.68p 41.17p 38.69p 40.68p 49512
15/02/2013 42.16p 42.66p 39.68p 40.68p 149316
14/02/2013 36.21p 42.16p 35.72p 42.16p 102813
13/02/2013 36.21p 37.70p 36.21p 36.21p 202
12/02/2013 36.21p 37.70p 35.22p 36.21p 12678
11/02/2013 34.72p 37.70p 33.73p 36.21p 49371
08/02/2013 32.74p 36.71p 32.74p 34.72p 29648
07/02/2013 32.24p 33.73p 32.24p 33.73p 13204

*Close Price adjusted for both dividends and splits