Ilika (IKA) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
05/10/2021 129.50p 130.10p 124.50p 127.00p 184984
04/10/2021 131.00p 132.00p 128.00p 130.00p 120009
01/10/2021 139.00p 140.00p 130.00p 131.00p 373546
30/09/2021 133.50p 140.00p 132.00p 140.00p 137102
29/09/2021 131.00p 134.50p 130.00p 134.00p 104494
28/09/2021 132.50p 132.50p 130.00p 131.00p 82056
27/09/2021 132.00p 134.00p 131.00p 131.50p 73705
24/09/2021 132.50p 134.00p 131.00p 134.00p 102854
23/09/2021 137.50p 140.00p 131.10p 131.50p 253358
22/09/2021 140.00p 141.00p 134.00p 134.00p 195502
21/09/2021 139.00p 142.00p 137.50p 140.00p 111826
20/09/2021 141.00p 142.00p 137.00p 139.00p 178696
17/09/2021 140.50p 142.00p 139.00p 140.50p 99554
16/09/2021 141.50p 143.50p 139.00p 140.50p 61508
15/09/2021 141.50p 143.50p 140.00p 140.00p 49569
14/09/2021 144.00p 145.00p 140.00p 141.00p 52629
13/09/2021 145.00p 150.00p 143.00p 144.00p 122032
10/09/2021 140.00p 146.00p 139.00p 145.00p 149877
09/09/2021 140.00p 142.00p 138.00p 140.00p 31904
08/09/2021 143.00p 145.00p 140.00p 142.00p 243508
07/09/2021 141.00p 145.00p 140.00p 144.00p 83931
06/09/2021 144.00p 145.00p 140.00p 141.00p 202139
03/09/2021 143.00p 145.00p 141.00p 143.50p 141848
02/09/2021 140.00p 145.25p 137.00p 142.00p 130863
01/09/2021 147.50p 150.00p 138.00p 142.00p 307612
31/08/2021 147.50p 150.00p 143.00p 146.00p 115777
30/08/2021 144.50p 151.33p 142.26p 150.00p 166186
27/08/2021 144.50p 151.33p 142.26p 150.00p 166186
26/08/2021 137.00p 150.00p 135.00p 144.50p 386162
25/08/2021 136.00p 139.00p 135.00p 135.50p 166013
24/08/2021 135.00p 140.00p 132.00p 136.00p 168058
23/08/2021 128.50p 135.00p 127.75p 133.00p 157100
20/08/2021 134.00p 134.00p 127.00p 131.00p 418845
19/08/2021 138.50p 140.00p 133.00p 134.50p 192076
18/08/2021 140.00p 141.00p 135.00p 135.00p 278623
17/08/2021 141.50p 142.00p 140.00p 140.50p 148830
16/08/2021 142.50p 143.00p 140.00p 141.50p 129304
13/08/2021 143.50p 144.00p 141.00p 141.00p 50541
12/08/2021 146.00p 146.00p 143.00p 144.00p 135527
11/08/2021 148.50p 153.00p 145.00p 146.00p 138331
10/08/2021 148.00p 150.00p 145.00p 148.50p 170626
09/08/2021 147.50p 150.00p 145.77p 150.00p 65193
06/08/2021 148.00p 150.00p 145.00p 148.00p 65370
05/08/2021 144.00p 150.00p 143.00p 149.00p 425679
04/08/2021 144.50p 145.00p 142.00p 143.50p 215297
03/08/2021 144.50p 147.00p 143.00p 143.50p 350543
02/08/2021 146.00p 150.00p 142.00p 146.50p 803487
30/07/2021 146.50p 148.00p 143.00p 147.00p 252996
29/07/2021 144.50p 150.00p 144.50p 148.00p 188975
28/07/2021 154.00p 158.50p 143.00p 144.50p 687796
27/07/2021 155.00p 157.00p 148.25p 155.00p 243636
26/07/2021 166.00p 169.00p 150.00p 157.00p 619621
23/07/2021 156.50p 163.50p 151.00p 160.00p 433856
22/07/2021 141.50p 160.00p 140.00p 152.00p 515482
21/07/2021 141.50p 143.00p 137.00p 143.00p 522176
20/07/2021 144.00p 145.00p 140.00p 140.00p 101263
19/07/2021 147.50p 150.00p 141.60p 144.00p 263943
16/07/2021 147.00p 149.00p 146.00p 147.00p 64912
15/07/2021 147.00p 148.00p 146.00p 147.00p 152150
14/07/2021 149.50p 151.00p 145.00p 146.00p 304145
13/07/2021 148.50p 151.00p 147.55p 151.00p 305770
12/07/2021 162.50p 165.00p 145.00p 149.00p 1258489
09/07/2021 157.50p 173.00p 145.00p 160.00p 2050832
08/07/2021 210.00p 210.00p 190.00p 200.00p 150071
07/07/2021 187.50p 215.00p 185.00p 209.00p 167760
06/07/2021 187.50p 205.00p 180.00p 194.00p 369514
05/07/2021 175.00p 200.00p 170.00p 200.00p 280633
02/07/2021 167.50p 184.75p 165.00p 174.00p 147065
01/07/2021 160.00p 175.00p 150.00p 167.50p 124276
30/06/2021 160.00p 165.00p 155.00p 160.00p 276384
29/06/2021 151.00p 165.00p 147.00p 160.00p 157119
28/06/2021 153.50p 160.00p 147.00p 154.00p 85738
25/06/2021 151.00p 160.00p 145.00p 154.50p 92913
24/06/2021 156.00p 163.63p 147.00p 147.00p 178740
23/06/2021 125.00p 165.00p 125.00p 160.00p 795999
22/06/2021 130.00p 135.00p 116.50p 130.00p 676713
21/06/2021 152.50p 155.00p 128.00p 134.00p 471191
18/06/2021 170.00p 170.00p 145.00p 156.00p 449842
17/06/2021 182.50p 185.00p 165.00p 170.00p 182896
16/06/2021 185.00p 190.00p 180.00p 185.00p 64697
15/06/2021 184.00p 190.00p 180.00p 186.00p 66531
14/06/2021 187.50p 195.00p 180.00p 185.00p 154603
11/06/2021 185.00p 195.00p 180.00p 193.00p 135954
10/06/2021 187.50p 190.00p 180.00p 185.00p 77064
09/06/2021 187.50p 195.00p 180.50p 187.50p 57558
08/06/2021 187.50p 195.00p 180.00p 186.00p 42542
07/06/2021 192.50p 195.00p 185.00p 188.00p 227695
04/06/2021 195.00p 197.00p 190.00p 192.00p 67800
03/06/2021 195.00p 200.00p 191.00p 195.00p 71335
02/06/2021 197.50p 202.00p 190.00p 200.00p 27954
01/06/2021 195.00p 205.00p 190.00p 200.00p 47094
31/05/2021 197.50p 205.00p 190.00p 195.00p 58681
28/05/2021 197.50p 205.00p 190.00p 195.00p 33681
27/05/2021 195.00p 200.00p 190.81p 195.00p 49357
26/05/2021 195.00p 200.00p 190.00p 195.00p 81499
25/05/2021 197.50p 200.00p 190.00p 195.00p 95460
24/05/2021 202.50p 205.00p 195.00p 200.00p 69185
21/05/2021 202.50p 210.00p 200.00p 202.00p 73855
20/05/2021 207.50p 210.00p 200.00p 200.00p 172547
19/05/2021 215.00p 215.00p 205.00p 205.00p 40873
18/05/2021 219.50p 225.00p 210.25p 215.00p 51984
17/05/2021 210.00p 224.73p 205.00p 221.00p 341211
14/05/2021 195.00p 214.75p 190.00p 210.00p 156883
13/05/2021 195.00p 199.00p 190.00p 195.00p 164560
12/05/2021 195.00p 205.00p 190.00p 194.00p 130204
11/05/2021 207.50p 215.00p 190.00p 195.00p 220500
10/05/2021 220.00p 225.00p 205.00p 210.00p 56879
07/05/2021 225.00p 230.00p 209.00p 220.00p 138598
06/05/2021 225.00p 230.00p 220.00p 224.00p 89472
05/05/2021 237.50p 245.00p 220.00p 225.00p 80232
04/05/2021 235.00p 245.00p 230.00p 235.00p 223475
03/05/2021 235.00p 240.50p 230.00p 230.00p 130326
30/04/2021 235.00p 240.50p 230.00p 230.00p 130326
29/04/2021 235.00p 240.00p 230.00p 235.00p 50901
28/04/2021 235.00p 240.00p 230.00p 235.00p 71529
27/04/2021 230.00p 245.00p 230.00p 236.00p 260812
26/04/2021 230.00p 235.00p 225.00p 231.00p 54885
23/04/2021 232.50p 235.00p 225.00p 227.50p 76202
22/04/2021 227.50p 240.00p 225.00p 228.00p 106081
21/04/2021 225.00p 235.00p 220.00p 225.00p 77861
20/04/2021 222.50p 232.00p 215.00p 232.00p 75900
19/04/2021 222.50p 230.00p 210.00p 225.00p 118849
16/04/2021 242.50p 245.00p 220.00p 227.00p 355734
15/04/2021 245.00p 250.00p 236.00p 241.00p 138237
14/04/2021 267.50p 270.00p 242.00p 246.00p 181618
13/04/2021 275.00p 285.00p 265.00p 265.00p 475874
12/04/2021 240.00p 270.00p 235.00p 269.00p 368495
09/04/2021 232.50p 240.00p 225.00p 240.00p 133090
08/04/2021 230.00p 235.00p 225.00p 230.00p 71221
07/04/2021 230.00p 240.00p 220.00p 230.00p 373348
06/04/2021 202.50p 238.00p 202.50p 230.00p 719835
01/04/2021 190.00p 200.00p 185.00p 200.00p 284072
31/03/2021 190.00p 200.00p 185.00p 190.00p 103269
30/03/2021 190.00p 193.00p 185.00p 190.00p 199106
29/03/2021 190.00p 195.00p 185.00p 185.00p 22679
26/03/2021 192.50p 200.00p 185.00p 192.00p 35333
25/03/2021 197.50p 208.00p 185.00p 195.00p 60469
24/03/2021 205.00p 209.00p 200.00p 205.00p 57211
23/03/2021 200.00p 210.00p 200.00p 205.00p 184971
22/03/2021 195.00p 205.00p 190.00p 199.00p 222045
19/03/2021 195.00p 200.00p 190.00p 190.00p 98127
18/03/2021 192.50p 200.00p 190.00p 195.00p 112801
17/03/2021 200.00p 203.00p 190.00p 190.00p 74070
16/03/2021 205.00p 212.00p 195.00p 200.00p 91489
15/03/2021 210.00p 215.00p 200.00p 210.00p 156359
12/03/2021 205.00p 215.00p 200.25p 210.00p 538095
11/03/2021 202.50p 210.00p 200.00p 205.00p 161390
10/03/2021 185.00p 209.00p 185.00p 209.00p 499601
09/03/2021 185.00p 190.00p 180.00p 190.00p 198680
08/03/2021 190.00p 195.00p 180.00p 187.00p 159094
05/03/2021 212.50p 215.00p 185.00p 185.00p 536219
04/03/2021 221.00p 227.00p 210.00p 218.00p 280170
03/03/2021 223.50p 230.00p 217.00p 227.00p 356673
02/03/2021 215.00p 230.00p 212.50p 225.00p 661253
01/03/2021 215.00p 220.00p 210.25p 216.00p 231367
26/02/2021 225.00p 230.00p 210.00p 215.00p 289514
25/02/2021 217.50p 230.00p 215.00p 225.00p 481897
24/02/2021 217.50p 220.00p 205.00p 215.00p 283950
23/02/2021 235.00p 240.00p 215.00p 215.00p 150878
22/02/2021 232.50p 240.00p 230.00p 240.00p 349587
19/02/2021 237.50p 245.00p 230.00p 235.00p 314208
18/02/2021 242.50p 250.00p 235.00p 235.00p 225146
17/02/2021 240.00p 250.00p 235.00p 240.00p 520035
16/02/2021 227.50p 240.00p 225.00p 235.00p 365611
15/02/2021 242.50p 245.00p 225.00p 228.00p 586812
12/02/2021 245.00p 250.00p 230.00p 237.00p 796469
11/02/2021 262.50p 265.00p 240.00p 240.00p 710232
10/02/2021 270.00p 275.00p 252.00p 252.00p 565096
09/02/2021 270.00p 276.36p 265.00p 270.00p 197668
08/02/2021 260.00p 275.00p 260.00p 272.00p 319691
05/02/2021 255.00p 265.00p 250.00p 262.00p 147813
04/02/2021 247.50p 255.00p 240.00p 250.00p 192363
03/02/2021 245.00p 250.00p 240.00p 245.00p 381935
02/02/2021 237.50p 250.00p 235.00p 242.00p 842547
01/02/2021 222.50p 240.00p 220.00p 239.00p 261135
29/01/2021 207.50p 230.00p 200.00p 222.00p 359081
28/01/2021 242.50p 250.00p 200.00p 201.00p 434665
27/01/2021 257.50p 265.00p 235.00p 245.00p 251588
26/01/2021 267.50p 280.00p 250.10p 255.00p 815683
25/01/2021 252.50p 275.00p 250.00p 270.00p 833817
22/01/2021 245.00p 260.00p 235.00p 255.00p 215047
21/01/2021 240.00p 250.00p 235.00p 240.00p 320311
20/01/2021 247.50p 255.00p 235.00p 240.00p 896595
19/01/2021 202.50p 250.00p 190.00p 249.00p 674303
18/01/2021 195.00p 210.00p 190.00p 200.00p 83139
15/01/2021 192.50p 200.00p 185.00p 190.00p 180058
14/01/2021 167.50p 215.00p 164.50p 202.00p 925262
13/01/2021 180.00p 185.00p 165.00p 171.00p 407903
12/01/2021 205.00p 207.00p 171.30p 181.00p 941424
11/01/2021 237.50p 245.00p 205.00p 205.00p 423619
08/01/2021 222.50p 245.00p 220.00p 240.00p 774874
07/01/2021 220.00p 230.00p 190.00p 225.00p 580831
06/01/2021 180.00p 230.00p 177.00p 212.00p 1022749
05/01/2021 180.00p 185.00p 165.00p 178.00p 261134
04/01/2021 187.50p 195.00p 168.00p 180.00p 770654
01/01/2021 212.50p 215.00p 200.00p 205.00p 157154
31/12/2020 212.50p 215.00p 200.00p 205.00p 157154
30/12/2020 212.50p 245.00p 200.00p 219.00p 890199
28/12/2020 197.50p 216.70p 175.00p 200.00p 964318
25/12/2020 197.50p 216.70p 175.00p 200.00p 964318

*Close Price adjusted for both dividends and splits