Ilika (IKA) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
26/04/2023 57.50p 60.00p 53.02p 54.00p 80331
25/04/2023 55.00p 60.00p 54.00p 57.50p 140511
24/04/2023 54.00p 57.00p 53.00p 55.00p 22755
21/04/2023 56.00p 57.00p 52.00p 54.00p 98064
20/04/2023 59.00p 59.00p 55.00p 56.00p 113606
19/04/2023 61.50p 63.00p 57.20p 59.00p 403645
18/04/2023 58.00p 67.00p 58.00p 60.00p 473064
17/04/2023 54.00p 59.00p 52.00p 57.50p 275506
14/04/2023 48.50p 55.00p 48.00p 54.00p 380642
13/04/2023 49.00p 50.00p 47.00p 48.00p 241571
12/04/2023 45.00p 51.00p 43.00p 49.00p 133479
11/04/2023 44.00p 47.00p 43.00p 45.00p 142876
06/04/2023 43.50p 45.00p 42.50p 44.00p 176114
05/04/2023 42.50p 45.00p 42.00p 43.50p 82706
04/04/2023 44.00p 45.00p 41.20p 42.90p 75710
03/04/2023 41.50p 45.00p 40.00p 44.00p 645849
31/03/2023 37.00p 42.00p 36.67p 41.00p 183928
30/03/2023 36.00p 38.00p 35.00p 37.00p 61143
29/03/2023 36.00p 37.00p 35.00p 36.00p 130284
28/03/2023 36.00p 37.00p 35.00p 36.00p 565290
27/03/2023 38.00p 40.00p 36.00p 36.00p 63229
24/03/2023 38.50p 40.00p 36.00p 38.00p 63766
23/03/2023 37.50p 40.00p 36.00p 38.50p 34176
22/03/2023 37.50p 39.00p 37.50p 37.50p 42227
21/03/2023 37.50p 39.00p 36.00p 37.50p 20546
20/03/2023 39.00p 40.00p 36.00p 37.50p 85838
17/03/2023 41.00p 42.00p 38.10p 39.00p 71760
16/03/2023 39.50p 43.00p 39.00p 41.00p 33604
15/03/2023 42.00p 42.00p 39.00p 39.50p 102187
14/03/2023 40.50p 44.00p 39.00p 42.00p 75869
13/03/2023 43.00p 45.00p 39.00p 40.50p 97831
10/03/2023 43.50p 46.00p 41.00p 43.00p 43234
09/03/2023 42.50p 46.00p 38.35p 44.00p 92574
08/03/2023 47.00p 48.00p 41.56p 42.50p 235103
07/03/2023 48.50p 49.00p 46.00p 47.00p 29686
06/03/2023 48.50p 50.00p 47.00p 48.50p 13232
03/03/2023 48.50p 50.00p 45.00p 48.50p 36362
02/03/2023 49.00p 50.00p 47.00p 48.50p 32483
01/03/2023 50.00p 52.00p 48.00p 49.00p 26989
28/02/2023 50.50p 52.00p 48.00p 49.00p 33415
27/02/2023 50.50p 52.00p 48.73p 50.50p 78891
24/02/2023 51.00p 52.00p 49.00p 50.50p 15177
23/02/2023 51.00p 52.00p 49.00p 50.50p 72970
22/02/2023 54.00p 54.00p 50.00p 51.00p 112898
21/02/2023 51.50p 59.00p 50.00p 54.50p 355066
20/02/2023 48.00p 54.00p 47.42p 48.95p 91737
17/02/2023 48.00p 49.00p 47.00p 48.00p 29517
16/02/2023 49.00p 50.00p 46.10p 48.00p 234141
15/02/2023 51.50p 53.00p 48.00p 49.00p 95419
14/02/2023 53.00p 54.00p 50.00p 51.50p 111153
13/02/2023 56.00p 57.00p 52.00p 53.00p 189934
10/02/2023 58.50p 59.00p 53.50p 56.00p 209597
09/02/2023 60.00p 61.00p 57.00p 58.50p 43343
08/02/2023 61.50p 63.00p 58.40p 60.00p 66851
07/02/2023 63.50p 64.00p 60.00p 61.50p 109328
06/02/2023 63.50p 65.00p 61.00p 62.00p 63159
03/02/2023 59.50p 65.00p 59.50p 63.50p 51107
02/02/2023 59.50p 61.00p 58.00p 60.00p 179059
01/02/2023 61.00p 62.00p 58.00p 59.50p 156077
31/01/2023 69.00p 72.00p 57.00p 59.00p 806167
30/01/2023 60.00p 69.00p 57.00p 68.50p 765117
27/01/2023 55.00p 62.00p 54.00p 60.00p 745468
26/01/2023 49.00p 58.00p 49.00p 52.00p 726114
25/01/2023 46.50p 49.00p 45.00p 49.00p 105955
24/01/2023 46.00p 50.00p 44.00p 45.00p 378116
23/01/2023 40.50p 47.00p 39.00p 46.00p 359630
20/01/2023 41.00p 42.96p 39.00p 40.50p 102300
19/01/2023 41.00p 43.00p 39.00p 41.00p 107212
18/01/2023 47.50p 48.00p 41.00p 42.00p 355589
17/01/2023 45.50p 53.00p 45.00p 48.00p 1116167
16/01/2023 36.00p 46.00p 35.00p 45.50p 665956
13/01/2023 34.00p 35.98p 33.00p 35.00p 217514
12/01/2023 33.50p 35.00p 32.55p 35.00p 115810
11/01/2023 30.50p 35.00p 30.00p 33.50p 401976
10/01/2023 29.50p 30.54p 28.40p 30.35p 254595
09/01/2023 26.00p 29.90p 25.00p 29.50p 577510
06/01/2023 26.50p 28.00p 25.00p 26.00p 245193
05/01/2023 24.00p 27.00p 23.00p 26.00p 411099
04/01/2023 24.50p 25.00p 23.25p 24.50p 350527
03/01/2023 24.25p 26.00p 24.00p 24.50p 192256
30/12/2022 23.50p 25.00p 22.50p 24.25p 251924
29/12/2022 25.50p 26.00p 23.25p 25.00p 603035
28/12/2022 30.50p 33.00p 25.00p 26.00p 384706
23/12/2022 31.00p 33.00p 30.00p 30.50p 138392
22/12/2022 32.00p 33.00p 31.00p 32.00p 16302
21/12/2022 32.50p 33.00p 31.00p 32.50p 64818
20/12/2022 31.00p 33.00p 30.00p 32.00p 192345
19/12/2022 29.00p 32.00p 28.40p 31.00p 313884
16/12/2022 29.00p 31.00p 26.00p 26.00p 118006
15/12/2022 30.00p 31.00p 29.00p 30.00p 37888
14/12/2022 30.00p 31.00p 29.00p 30.00p 67930
13/12/2022 29.50p 31.00p 29.00p 30.00p 99981
12/12/2022 30.00p 30.75p 29.00p 29.50p 74854
09/12/2022 30.50p 31.00p 29.00p 30.00p 35033
08/12/2022 31.00p 32.00p 30.00p 30.50p 35358
07/12/2022 32.50p 33.00p 30.00p 31.00p 113400
06/12/2022 30.00p 33.97p 29.00p 31.00p 64518
05/12/2022 30.00p 31.60p 29.00p 31.60p 52660
02/12/2022 30.00p 31.00p 29.50p 30.00p 50077
01/12/2022 30.50p 31.00p 29.25p 30.00p 121913
30/11/2022 30.50p 31.00p 30.00p 30.50p 42689
29/11/2022 30.50p 31.00p 30.00p 30.50p 29121
28/11/2022 31.00p 32.00p 30.00p 31.10p 38499
25/11/2022 31.00p 32.00p 30.00p 31.00p 78743
24/11/2022 32.00p 32.98p 30.00p 31.00p 220010
23/11/2022 33.50p 36.00p 31.00p 32.00p 184404
22/11/2022 33.50p 36.00p 33.00p 34.00p 325839
21/11/2022 33.50p 37.00p 32.00p 33.50p 571496
18/11/2022 31.50p 34.00p 30.00p 32.00p 737602
17/11/2022 38.50p 45.00p 26.00p 31.00p 3449075
16/11/2022 46.00p 47.00p 45.00p 45.50p 127824
15/11/2022 47.00p 48.00p 45.00p 46.00p 131820
14/11/2022 47.00p 49.00p 46.00p 47.00p 44711
11/11/2022 49.00p 51.00p 47.00p 49.00p 129363
10/11/2022 49.00p 52.00p 48.00p 49.50p 63326
09/11/2022 49.00p 50.00p 48.67p 49.00p 17656
08/11/2022 49.00p 50.00p 48.00p 49.00p 34879
07/11/2022 49.00p 50.00p 48.00p 49.00p 92671
04/11/2022 52.00p 54.00p 48.00p 49.00p 151071
03/11/2022 52.00p 54.00p 50.00p 52.00p 11968
02/11/2022 52.00p 54.00p 50.00p 52.00p 46692
01/11/2022 51.00p 54.00p 50.00p 52.00p 34722
31/10/2022 51.50p 52.00p 50.00p 51.00p 35896
28/10/2022 51.00p 53.00p 50.00p 50.00p 47424
27/10/2022 51.00p 52.00p 50.35p 51.00p 23614
26/10/2022 51.00p 52.00p 50.00p 51.00p 84706
25/10/2022 52.00p 52.00p 50.00p 51.00p 107092
24/10/2022 52.00p 54.00p 50.00p 52.00p 198281
21/10/2022 52.00p 53.00p 51.00p 52.00p 55975
20/10/2022 53.50p 55.00p 51.00p 52.00p 105439
19/10/2022 53.50p 55.00p 50.70p 53.50p 57928
18/10/2022 53.50p 55.00p 52.00p 52.00p 132061
17/10/2022 53.50p 55.00p 52.00p 52.10p 25830
14/10/2022 53.50p 55.00p 52.00p 53.50p 35821
13/10/2022 54.00p 54.00p 52.00p 53.50p 144216
12/10/2022 54.00p 55.00p 53.00p 53.00p 39775
11/10/2022 54.50p 56.00p 52.00p 53.00p 288820
10/10/2022 55.00p 56.00p 54.00p 54.00p 209021
07/10/2022 55.00p 56.00p 54.00p 55.00p 61743
06/10/2022 56.50p 58.00p 54.00p 55.00p 35215
05/10/2022 56.50p 58.00p 55.00p 56.50p 42691
04/10/2022 55.00p 58.00p 54.00p 56.50p 107250
03/10/2022 54.50p 56.00p 54.00p 55.00p 47174
30/09/2022 56.00p 57.00p 54.50p 54.50p 104344
29/09/2022 56.00p 57.00p 55.00p 56.00p 76954
28/09/2022 56.00p 57.00p 55.00p 57.00p 44203
27/09/2022 56.50p 58.00p 55.00p 56.00p 50409
26/09/2022 58.50p 59.97p 55.00p 57.00p 50341
23/09/2022 61.00p 62.00p 57.00p 58.50p 77252
22/09/2022 66.00p 66.00p 60.00p 61.00p 93161
21/09/2022 67.00p 70.00p 65.00p 66.00p 44340
20/09/2022 66.00p 68.00p 65.00p 67.00p 40375
19/09/2022 68.50p 70.00p 65.00p 66.50p 40301
16/09/2022 68.50p 70.00p 65.00p 66.50p 40301
15/09/2022 69.00p 71.00p 67.00p 68.50p 40791
14/09/2022 75.00p 75.00p 67.00p 69.00p 123303
13/09/2022 75.50p 76.00p 75.00p 75.50p 50711
12/09/2022 75.50p 76.00p 74.35p 75.50p 117042
09/09/2022 75.50p 78.00p 75.00p 75.50p 108453
08/09/2022 77.00p 79.00p 75.00p 75.00p 113511
07/09/2022 76.50p 79.00p 75.00p 77.00p 136716
06/09/2022 78.00p 79.00p 75.60p 76.50p 125000
05/09/2022 77.50p 80.00p 75.00p 78.00p 90005
02/09/2022 76.00p 80.00p 75.00p 77.50p 76118
01/09/2022 79.00p 79.45p 75.00p 76.10p 100328
31/08/2022 79.00p 82.00p 78.00p 81.00p 291427
30/08/2022 73.00p 79.80p 72.00p 79.00p 135281
29/08/2022 72.00p 74.00p 71.30p 73.00p 53031
26/08/2022 72.00p 74.00p 71.30p 73.00p 53031
25/08/2022 71.00p 74.00p 70.00p 71.40p 54130
24/08/2022 71.00p 72.00p 70.00p 71.00p 43036
23/08/2022 75.00p 76.00p 70.00p 71.00p 121010
22/08/2022 75.00p 77.00p 73.04p 75.50p 96693
19/08/2022 71.00p 77.00p 70.00p 75.00p 560285
18/08/2022 69.00p 72.00p 67.00p 72.00p 188644
17/08/2022 68.00p 72.00p 67.00p 67.20p 166207
16/08/2022 69.00p 70.00p 68.00p 69.00p 74083
15/08/2022 69.00p 70.00p 68.00p 69.00p 81688
12/08/2022 69.00p 70.00p 68.00p 69.00p 66544
11/08/2022 71.00p 72.00p 68.10p 69.40p 244092
10/08/2022 72.00p 74.00p 70.00p 71.00p 46688
09/08/2022 70.00p 74.00p 69.00p 70.00p 228936
08/08/2022 76.00p 78.00p 69.00p 71.00p 162624
05/08/2022 82.00p 84.00p 73.00p 76.00p 220470
04/08/2022 82.50p 85.00p 80.25p 83.00p 194965
03/08/2022 84.50p 87.00p 80.00p 81.90p 548153
02/08/2022 89.00p 95.00p 81.33p 84.30p 813041
01/08/2022 79.00p 91.00p 77.00p 91.00p 625961
29/07/2022 63.50p 79.00p 63.50p 78.00p 507816
28/07/2022 55.50p 66.00p 55.50p 63.50p 246397
27/07/2022 55.50p 57.00p 54.00p 55.50p 62292
26/07/2022 54.00p 57.50p 54.00p 57.50p 101730
25/07/2022 54.00p 55.00p 53.00p 54.00p 173799
22/07/2022 53.00p 55.50p 52.00p 55.50p 353392
21/07/2022 49.50p 54.00p 48.26p 53.00p 271320
20/07/2022 46.50p 51.00p 46.50p 49.20p 228116
19/07/2022 44.00p 48.00p 44.00p 45.00p 555133
18/07/2022 44.50p 47.00p 43.00p 44.00p 212945
15/07/2022 43.00p 45.40p 42.40p 43.00p 431485
14/07/2022 45.00p 46.00p 42.03p 42.90p 302579

*Close Price adjusted for both dividends and splits