Ilika (IKA) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
28/11/2023 46.00p 47.00p 45.00p 46.00p 50182
27/11/2023 46.50p 49.00p 45.00p 46.00p 271728
24/11/2023 43.00p 48.00p 41.00p 44.00p 205041
23/11/2023 47.00p 47.00p 42.00p 43.00p 187021
22/11/2023 46.50p 52.00p 45.00p 47.00p 421826
21/11/2023 36.00p 47.60p 33.00p 44.00p 1015013
20/11/2023 29.50p 39.00p 28.00p 36.00p 421500
17/11/2023 28.00p 31.00p 27.00p 29.50p 124639
16/11/2023 28.00p 29.00p 27.23p 28.00p 27182
15/11/2023 27.50p 28.00p 24.99p 28.00p 259935
14/11/2023 28.00p 29.00p 27.00p 27.50p 65227
13/11/2023 28.00p 29.00p 27.00p 27.50p 48960
10/11/2023 28.50p 29.00p 27.25p 28.00p 122238
09/11/2023 28.50p 29.00p 28.00p 28.50p 36730
08/11/2023 28.50p 29.00p 28.00p 28.50p 28011
07/11/2023 29.00p 29.00p 28.17p 28.50p 63952
06/11/2023 29.00p 30.00p 28.00p 29.00p 143009
03/11/2023 29.50p 31.00p 28.00p 29.00p 51333
02/11/2023 31.00p 32.00p 28.00p 29.00p 126186
01/11/2023 31.00p 32.00p 30.00p 31.00p 16261
31/10/2023 32.50p 34.00p 31.00p 31.00p 59688
30/10/2023 33.00p 35.00p 31.00p 31.00p 33212
27/10/2023 33.00p 34.60p 31.88p 33.00p 25086
26/10/2023 32.00p 35.00p 31.00p 33.00p 87287
25/10/2023 28.50p 33.00p 27.75p 32.00p 194954
24/10/2023 27.50p 30.00p 27.30p 28.50p 111964
23/10/2023 28.50p 30.00p 27.00p 28.40p 188427
20/10/2023 33.00p 33.00p 28.06p 30.00p 231998
19/10/2023 33.50p 35.00p 32.00p 33.50p 28201
18/10/2023 34.00p 34.40p 32.00p 33.50p 108600
17/10/2023 35.00p 36.00p 33.00p 34.00p 111791
16/10/2023 35.00p 36.00p 34.00p 35.00p 57350
13/10/2023 35.00p 35.20p 34.00p 35.00p 42812
12/10/2023 32.50p 36.00p 32.00p 35.00p 168425
11/10/2023 32.50p 34.00p 31.00p 32.50p 19642
10/10/2023 30.50p 33.97p 30.14p 32.50p 78926
09/10/2023 31.00p 32.00p 29.00p 30.50p 167804
06/10/2023 31.50p 32.00p 30.00p 31.00p 97828
05/10/2023 31.50p 33.00p 30.00p 31.50p 94964
04/10/2023 31.50p 33.00p 31.35p 31.50p 31119
03/10/2023 31.50p 33.00p 30.50p 31.50p 105104
02/10/2023 31.50p 32.25p 31.15p 31.50p 63807
29/09/2023 32.50p 33.00p 30.00p 31.50p 119206
28/09/2023 33.00p 33.98p 32.00p 32.50p 95789
27/09/2023 33.50p 34.00p 32.00p 33.00p 131143
26/09/2023 35.00p 36.00p 33.00p 33.50p 118097
25/09/2023 36.00p 36.85p 34.00p 35.00p 172133
22/09/2023 39.50p 40.00p 36.00p 37.50p 202992
21/09/2023 39.50p 41.00p 38.00p 39.50p 29157
20/09/2023 39.50p 41.00p 38.26p 39.50p 82374
19/09/2023 39.00p 41.00p 38.00p 39.50p 177895
18/09/2023 39.00p 42.00p 38.00p 39.00p 82973
15/09/2023 39.00p 40.00p 38.00p 38.50p 16246
14/09/2023 39.00p 40.00p 38.90p 39.00p 37257
13/09/2023 39.00p 40.00p 38.00p 38.50p 89850
12/09/2023 39.50p 40.00p 39.00p 39.50p 107889
11/09/2023 40.50p 41.00p 39.00p 39.50p 154813
08/09/2023 40.25p 41.00p 40.00p 40.50p 36375
07/09/2023 40.25p 40.50p 40.00p 40.25p 17047
06/09/2023 42.50p 44.00p 38.50p 40.25p 151513
05/09/2023 42.50p 43.85p 41.00p 42.50p 26225
04/09/2023 43.00p 45.00p 41.00p 43.00p 24700
01/09/2023 43.00p 44.18p 42.63p 43.00p 8527
31/08/2023 43.00p 45.00p 41.00p 43.00p 46790
30/08/2023 45.00p 47.00p 41.12p 43.00p 80561
29/08/2023 46.00p 48.00p 43.00p 45.00p 35452
25/08/2023 45.00p 48.00p 43.50p 46.00p 96482
24/08/2023 42.50p 46.80p 42.50p 44.00p 163495
23/08/2023 41.50p 44.00p 40.00p 42.60p 194670
22/08/2023 40.50p 43.00p 39.00p 41.00p 161914
21/08/2023 41.50p 43.00p 40.00p 40.50p 50450
18/08/2023 42.00p 43.00p 40.00p 42.00p 44893
17/08/2023 45.50p 47.00p 41.05p 42.00p 124419
16/08/2023 45.50p 47.00p 44.00p 45.50p 5425
15/08/2023 48.00p 50.00p 44.06p 45.50p 286918
14/08/2023 48.50p 50.00p 46.00p 46.00p 29761
11/08/2023 48.00p 51.00p 47.00p 48.50p 43900
10/08/2023 48.00p 50.00p 46.00p 48.00p 65312
09/08/2023 48.50p 50.00p 46.00p 48.00p 34829
08/08/2023 48.00p 50.00p 47.00p 47.90p 55040
07/08/2023 48.50p 50.00p 46.00p 48.00p 57906
04/08/2023 47.00p 51.55p 45.00p 48.50p 467016
03/08/2023 44.00p 45.25p 43.00p 45.00p 100384
02/08/2023 44.50p 45.97p 43.00p 44.00p 596484
01/08/2023 45.50p 46.00p 43.00p 44.50p 115936
31/07/2023 46.50p 47.97p 44.00p 45.50p 190349
28/07/2023 45.50p 48.00p 44.00p 46.00p 97524
27/07/2023 44.50p 47.00p 44.00p 44.00p 65166
26/07/2023 44.50p 45.00p 42.00p 45.00p 42190
25/07/2023 44.50p 46.97p 43.00p 44.00p 105725
24/07/2023 45.00p 46.00p 43.00p 44.50p 96953
21/07/2023 45.00p 47.00p 44.50p 45.00p 57355
20/07/2023 44.00p 47.00p 43.00p 45.00p 385201
19/07/2023 38.50p 45.81p 37.00p 44.10p 412445
18/07/2023 34.50p 39.46p 34.00p 38.50p 181166
17/07/2023 36.50p 38.00p 34.00p 34.50p 117974
14/07/2023 32.50p 39.94p 32.50p 36.50p 225143
13/07/2023 35.50p 36.00p 30.00p 32.50p 479995
12/07/2023 36.50p 38.00p 35.00p 35.50p 61419
11/07/2023 36.50p 38.00p 35.00p 36.50p 11905
10/07/2023 37.00p 38.00p 36.00p 36.50p 53269
07/07/2023 37.00p 38.00p 36.00p 37.00p 17907
06/07/2023 36.50p 38.00p 35.00p 37.00p 58396
05/07/2023 39.00p 39.68p 36.00p 36.00p 57854
04/07/2023 39.00p 39.54p 38.00p 39.00p 113054
03/07/2023 39.00p 40.00p 38.00p 39.00p 106836
30/06/2023 39.00p 41.50p 38.00p 39.00p 31984
29/06/2023 39.00p 41.00p 37.00p 39.00p 45136
28/06/2023 39.00p 41.00p 37.00p 39.00p 30693
27/06/2023 39.00p 41.00p 37.00p 40.00p 69956
26/06/2023 38.00p 41.00p 36.00p 39.00p 26648
23/06/2023 38.00p 40.00p 38.00p 38.00p 51278
22/06/2023 38.00p 40.00p 36.00p 38.00p 63594
21/06/2023 39.50p 39.95p 37.66p 38.00p 28877
20/06/2023 40.00p 41.00p 38.00p 39.50p 110900
19/06/2023 40.50p 42.00p 39.00p 40.00p 76695
16/06/2023 40.50p 42.00p 39.00p 40.50p 94017
15/06/2023 40.00p 41.00p 39.00p 40.00p 45158
14/06/2023 40.00p 41.00p 38.30p 38.30p 47303
13/06/2023 39.50p 41.50p 39.00p 40.00p 91956
12/06/2023 41.00p 42.00p 40.00p 40.00p 17309
09/06/2023 42.50p 43.00p 40.00p 41.00p 120361
08/06/2023 43.50p 45.00p 42.00p 42.50p 58585
07/06/2023 44.00p 46.00p 42.00p 43.50p 3431
06/06/2023 44.00p 46.20p 42.00p 43.90p 68390
05/06/2023 43.00p 45.00p 41.00p 43.00p 70713
02/06/2023 44.00p 45.00p 41.00p 43.00p 8888
01/06/2023 44.00p 46.00p 43.00p 44.00p 92521
31/05/2023 45.50p 46.00p 43.50p 44.00p 130583
30/05/2023 45.50p 47.00p 44.00p 45.50p 104907
26/05/2023 46.50p 49.00p 44.60p 44.60p 444717
25/05/2023 43.00p 48.00p 42.00p 46.50p 131577
24/05/2023 42.00p 45.00p 41.00p 43.00p 173795
23/05/2023 42.50p 43.00p 41.22p 43.00p 39782
22/05/2023 43.50p 44.00p 42.00p 42.50p 59942
19/05/2023 44.00p 45.00p 43.00p 43.50p 109554
18/05/2023 48.00p 50.00p 44.00p 44.50p 212738
17/05/2023 48.00p 50.00p 46.00p 48.00p 62121
16/05/2023 48.00p 50.00p 46.00p 48.00p 32831
15/05/2023 48.50p 50.00p 46.00p 48.00p 49612
12/05/2023 48.50p 50.00p 46.00p 48.50p 44018
11/05/2023 46.00p 51.00p 46.00p 48.50p 201704
10/05/2023 45.00p 47.00p 43.00p 45.00p 17237
09/05/2023 45.00p 47.00p 43.00p 45.00p 43779
05/05/2023 44.00p 45.00p 43.00p 45.00p 121939
04/05/2023 47.00p 48.00p 44.00p 44.00p 139136
03/05/2023 48.50p 49.00p 46.10p 47.00p 45969
02/05/2023 48.50p 50.00p 45.00p 48.50p 46657
28/04/2023 50.50p 53.00p 47.00p 48.50p 188636
27/04/2023 54.00p 55.00p 50.00p 50.50p 71632
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

*Close Price adjusted for both dividends and splits