Ilika (IKA) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
24/12/2020 197.50p 216.70p 175.00p 200.00p 1317399
23/12/2020 109.00p 174.00p 108.00p 174.00p 1418669
22/12/2020 99.00p 111.00p 97.00p 111.00p 489009
21/12/2020 99.00p 102.00p 96.00p 98.50p 135520
18/12/2020 100.50p 103.00p 99.10p 101.00p 647156
17/12/2020 99.00p 102.00p 97.00p 101.00p 187463
16/12/2020 99.00p 100.49p 97.00p 97.00p 44210
15/12/2020 99.00p 102.00p 96.00p 100.00p 87869
14/12/2020 99.00p 101.00p 97.00p 99.00p 74955
11/12/2020 99.00p 101.00p 99.00p 99.00p 145320
10/12/2020 98.50p 103.00p 97.00p 99.00p 171566
09/12/2020 98.00p 105.00p 96.00p 105.00p 223898
08/12/2020 99.50p 101.00p 96.00p 98.00p 59305
07/12/2020 101.00p 102.00p 98.00p 100.00p 191600
04/12/2020 101.50p 105.00p 99.03p 101.00p 93867
03/12/2020 97.00p 101.40p 95.00p 100.00p 189217
02/12/2020 100.00p 102.00p 93.40p 97.00p 171120
01/12/2020 101.50p 103.00p 98.00p 101.00p 347748
30/11/2020 100.00p 103.00p 98.80p 101.50p 344130
27/11/2020 99.50p 102.00p 98.00p 100.00p 215634
26/11/2020 101.00p 110.00p 98.00p 104.00p 147913
25/11/2020 100.50p 102.00p 98.00p 102.00p 158020
24/11/2020 102.00p 104.90p 99.00p 104.00p 105827
23/11/2020 101.00p 104.00p 98.00p 103.00p 170081
20/11/2020 100.50p 104.00p 98.00p 104.00p 114180
19/11/2020 100.50p 101.00p 98.00p 99.50p 126386
18/11/2020 102.00p 105.00p 98.00p 102.00p 343569
17/11/2020 100.50p 107.00p 100.00p 105.00p 831482
16/11/2020 94.50p 102.00p 93.00p 101.00p 641442
13/11/2020 96.50p 100.00p 94.80p 94.80p 71276
12/11/2020 96.50p 98.20p 95.00p 96.50p 52639
10/11/2020 93.50p 95.00p 92.60p 94.00p 255056
09/11/2020 90.50p 95.00p 88.00p 93.50p 159640
06/11/2020 90.00p 93.00p 88.00p 93.00p 201093
05/11/2020 88.00p 92.00p 87.20p 90.00p 75606
04/11/2020 88.00p 90.00p 86.50p 88.00p 28382
03/11/2020 85.50p 91.00p 85.00p 88.00p 183721
02/11/2020 85.00p 88.00p 83.00p 86.00p 60268
30/10/2020 86.00p 88.00p 83.50p 87.00p 46776
29/10/2020 89.50p 90.50p 83.00p 87.00p 154286
28/10/2020 90.00p 92.00p 87.00p 90.00p 156714
27/10/2020 89.50p 92.00p 88.50p 90.00p 90755
26/10/2020 90.00p 94.00p 88.00p 89.50p 66661
23/10/2020 89.50p 92.00p 88.75p 90.00p 70512
22/10/2020 88.00p 91.00p 86.00p 89.50p 141374
21/10/2020 90.00p 92.00p 87.00p 87.00p 223084
20/10/2020 89.00p 92.00p 87.00p 92.00p 88932
19/10/2020 89.50p 92.00p 88.65p 92.00p 42951
16/10/2020 89.00p 91.00p 87.00p 89.00p 128225
15/10/2020 89.50p 91.00p 87.00p 91.00p 88815
14/10/2020 91.00p 93.00p 88.00p 89.50p 80863
13/10/2020 90.50p 93.00p 89.00p 91.00p 62856
12/10/2020 89.50p 92.00p 87.91p 90.00p 104332
09/10/2020 87.00p 94.00p 87.00p 89.50p 97043
08/10/2020 86.50p 89.00p 84.00p 84.00p 51890
07/10/2020 84.00p 88.00p 82.32p 86.50p 192539
06/10/2020 83.50p 86.00p 81.25p 83.00p 29798
05/10/2020 83.50p 90.00p 81.81p 83.50p 51222
02/10/2020 83.50p 86.00p 81.50p 86.00p 17201
01/10/2020 86.50p 87.00p 82.00p 84.00p 100298
30/09/2020 86.50p 88.00p 85.00p 86.50p 38111
29/09/2020 84.50p 88.00p 83.05p 88.00p 88093
28/09/2020 78.00p 87.00p 77.00p 81.40p 156642
25/09/2020 82.00p 84.00p 76.00p 76.60p 114967
24/09/2020 85.50p 88.00p 80.00p 82.00p 171727
23/09/2020 82.50p 88.00p 82.00p 85.50p 155166
22/09/2020 84.50p 85.00p 78.25p 81.00p 155522
21/09/2020 91.00p 91.15p 82.00p 86.00p 338381
18/09/2020 91.50p 93.00p 90.00p 91.00p 72422
17/09/2020 93.50p 97.00p 90.00p 90.00p 69405
16/09/2020 95.00p 97.00p 92.36p 96.00p 257838
15/09/2020 93.50p 96.00p 91.00p 93.50p 87029
14/09/2020 97.00p 98.40p 92.00p 93.50p 172285
11/09/2020 99.00p 101.00p 94.00p 97.00p 211365
10/09/2020 91.00p 101.00p 91.00p 100.00p 581431
09/09/2020 86.00p 95.00p 85.55p 93.00p 494841
08/09/2020 85.00p 87.00p 83.26p 86.00p 181290
07/09/2020 84.00p 87.00p 83.00p 83.00p 239410
04/09/2020 79.00p 83.00p 76.60p 80.00p 367913
03/09/2020 79.00p 81.00p 76.00p 79.00p 89435
02/09/2020 79.50p 83.00p 77.15p 80.00p 78196
01/09/2020 79.00p 82.60p 77.00p 81.00p 236126
28/08/2020 80.50p 81.00p 75.00p 75.00p 370975
27/08/2020 84.50p 86.00p 80.00p 80.00p 168877
26/08/2020 86.50p 89.00p 83.00p 84.00p 381194
25/08/2020 84.00p 88.00p 83.00p 86.00p 603111
24/08/2020 85.00p 89.00p 82.00p 83.00p 220799
21/08/2020 80.00p 90.00p 80.00p 84.00p 363145
20/08/2020 72.00p 84.40p 71.25p 84.40p 243045
19/08/2020 66.50p 73.70p 65.00p 73.60p 121588
18/08/2020 66.50p 69.00p 66.50p 66.50p 28333
17/08/2020 65.50p 69.00p 64.00p 66.50p 84450
14/08/2020 62.50p 67.00p 60.00p 64.00p 66203
13/08/2020 59.50p 65.00p 59.50p 63.00p 71581
12/08/2020 58.00p 61.00p 57.50p 59.50p 1147353
11/08/2020 62.00p 62.25p 56.40p 57.00p 285590
10/08/2020 62.00p 63.00p 61.00p 62.00p 63048
07/08/2020 63.00p 64.30p 61.00p 62.00p 47142
06/08/2020 62.00p 63.00p 61.00p 62.00p 128472
05/08/2020 61.50p 63.00p 61.00p 62.00p 219663
04/08/2020 64.00p 67.00p 60.00p 63.00p 349932
03/08/2020 65.50p 67.00p 63.00p 64.00p 89810
31/07/2020 64.50p 67.00p 63.05p 67.00p 138875
30/07/2020 64.00p 67.00p 63.60p 67.00p 189355
29/07/2020 65.50p 65.50p 60.00p 62.00p 266810
28/07/2020 71.00p 72.00p 63.00p 68.00p 403782
27/07/2020 72.00p 75.00p 70.00p 71.00p 114546
24/07/2020 79.50p 80.00p 70.00p 71.50p 816017
23/07/2020 80.50p 81.00p 79.00p 79.50p 149265
22/07/2020 82.00p 83.00p 79.00p 80.50p 138900
21/07/2020 79.00p 83.00p 79.00p 82.00p 348762
20/07/2020 79.00p 85.00p 78.00p 79.00p 649253
17/07/2020 95.00p 98.00p 77.00p 79.00p 1435976
16/07/2020 95.50p 104.00p 93.58p 97.00p 1017524
15/07/2020 71.50p 98.50p 71.50p 96.00p 1547933
14/07/2020 64.50p 72.80p 64.50p 72.60p 721159
13/07/2020 62.00p 67.00p 61.60p 67.00p 375605
10/07/2020 60.00p 63.00p 59.00p 62.00p 122660
09/07/2020 59.50p 62.00p 59.50p 62.00p 129528
08/07/2020 61.00p 63.00p 60.00p 61.00p 223739
07/07/2020 61.00p 62.00p 60.30p 61.00p 143834
06/07/2020 59.00p 62.00p 58.60p 62.00p 197611
03/07/2020 58.00p 61.00p 58.00p 59.00p 262683
02/07/2020 57.00p 59.00p 57.00p 58.00p 150169
01/07/2020 55.50p 58.00p 54.00p 58.00p 222467
30/06/2020 55.50p 57.20p 54.00p 57.00p 70834
29/06/2020 55.00p 57.00p 54.00p 55.50p 177854
26/06/2020 54.50p 56.00p 53.00p 56.00p 108409
25/06/2020 54.50p 55.80p 53.00p 54.00p 78210
24/06/2020 55.00p 55.80p 53.83p 55.00p 133425
23/06/2020 54.00p 56.00p 54.00p 55.00p 137223
22/06/2020 50.50p 55.00p 50.50p 54.00p 281230
19/06/2020 49.50p 51.00p 48.25p 51.00p 109358
18/06/2020 49.00p 50.80p 48.00p 49.50p 56093
17/06/2020 51.50p 53.00p 48.50p 49.00p 174289
16/06/2020 50.50p 52.85p 49.25p 51.50p 346537
15/06/2020 54.00p 55.00p 47.00p 49.00p 172528
12/06/2020 57.50p 57.50p 53.50p 54.00p 631230
11/06/2020 55.50p 58.00p 55.50p 57.00p 345855
10/06/2020 49.00p 57.00p 49.00p 56.00p 1057079
09/06/2020 46.00p 50.00p 42.00p 50.00p 530080
08/06/2020 38.25p 45.30p 37.15p 44.00p 265581
05/06/2020 36.50p 38.50p 35.00p 38.50p 215268
04/06/2020 36.50p 37.50p 36.00p 36.50p 5939
03/06/2020 37.00p 38.00p 36.10p 37.50p 50270
02/06/2020 39.00p 39.00p 36.10p 37.00p 173980
29/05/2020 40.00p 40.00p 37.00p 40.00p 67506
28/05/2020 40.00p 40.80p 38.00p 40.00p 57808
27/05/2020 40.00p 42.00p 38.04p 40.00p 26246
26/05/2020 40.00p 42.00p 40.00p 40.00p 9048
25/05/2020 40.00p 41.00p 40.00p 40.00p 44738
22/05/2020 40.00p 41.00p 40.00p 40.00p 44738
21/05/2020 40.00p 41.00p 40.00p 40.00p 2400
20/05/2020 40.00p 40.60p 38.75p 40.00p 58166
19/05/2020 40.00p 42.00p 38.50p 40.00p 125064
18/05/2020 38.50p 41.00p 38.00p 40.00p 109793
15/05/2020 38.50p 40.00p 37.45p 38.50p 14984
14/05/2020 40.00p 40.00p 37.45p 38.50p 28344
13/05/2020 41.00p 41.00p 39.26p 40.00p 39703
12/05/2020 41.00p 41.25p 40.00p 41.00p 58188
11/05/2020 41.00p 42.00p 40.00p 41.00p 59762
08/05/2020 41.00p 41.80p 40.35p 41.00p 161499
07/05/2020 41.00p 41.80p 40.35p 41.00p 61499
06/05/2020 40.00p 42.00p 40.00p 41.00p 31772
05/05/2020 39.50p 40.65p 39.25p 40.00p 97126
04/05/2020 39.50p 40.40p 38.45p 39.50p 23297
01/05/2020 40.50p 40.65p 39.20p 39.50p 64229
30/04/2020 40.00p 42.00p 40.00p 40.50p 156449
29/04/2020 37.00p 41.00p 37.00p 40.00p 66487
28/04/2020 37.00p 38.00p 36.40p 37.00p 81626
27/04/2020 38.00p 38.40p 36.10p 37.00p 86183
24/04/2020 38.00p 39.00p 38.00p 38.00p 10169
23/04/2020 38.00p 39.00p 37.00p 39.00p 33616
22/04/2020 39.00p 39.00p 37.00p 38.00p 54350
21/04/2020 39.00p 40.00p 36.00p 39.00p 771432
20/04/2020 38.00p 40.00p 36.50p 39.00p 203342
17/04/2020 37.00p 38.90p 36.20p 38.00p 54019
16/04/2020 38.50p 39.00p 35.54p 37.00p 78905
15/04/2020 38.50p 40.00p 37.30p 38.50p 32027
14/04/2020 38.50p 40.00p 37.25p 38.50p 65142
13/04/2020 38.50p 40.00p 37.55p 38.50p 56313
10/04/2020 38.50p 40.00p 37.55p 38.50p 56313
09/04/2020 38.50p 40.00p 37.55p 38.50p 56313
08/04/2020 38.50p 39.95p 37.00p 38.50p 124645
07/04/2020 35.00p 39.50p 34.00p 38.50p 138750
06/04/2020 35.00p 35.94p 34.00p 35.00p 554640
03/04/2020 35.00p 35.75p 34.00p 35.00p 38115
02/04/2020 36.00p 37.96p 33.00p 35.00p 230882
01/04/2020 32.50p 34.80p 32.50p 33.00p 67143
31/03/2020 32.50p 33.84p 31.25p 33.00p 35781
30/03/2020 33.00p 33.84p 31.00p 31.20p 287052
27/03/2020 34.50p 35.00p 31.36p 33.00p 70361
26/03/2020 34.00p 35.00p 33.05p 34.50p 159516
25/03/2020 33.50p 36.50p 30.40p 34.00p 175392
24/03/2020 30.00p 32.98p 29.00p 30.40p 541725
23/03/2020 34.00p 34.00p 28.50p 30.00p 162746
20/03/2020 29.00p 34.30p 29.00p 34.00p 126797
19/03/2020 25.50p 29.00p 25.10p 28.50p 211970
18/03/2020 26.50p 26.98p 24.10p 25.50p 196962
17/03/2020 31.00p 31.20p 27.00p 28.00p 147594

*Close Price adjusted for both dividends and splits