Ilika (IKA) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits