Ilika (IKA) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
16/03/2020 37.50p 37.50p 30.00p 31.00p 380056
13/03/2020 37.50p 37.85p 36.60p 37.50p 88141
12/03/2020 39.00p 39.40p 37.01p 37.50p 630926
11/03/2020 40.00p 41.20p 38.00p 39.00p 33986
10/03/2020 40.00p 41.50p 39.00p 40.00p 180716
09/03/2020 41.50p 42.40p 38.00p 40.00p 244769
06/03/2020 43.50p 44.50p 40.00p 41.50p 99206
05/03/2020 44.00p 47.00p 44.00p 44.50p 227630
04/03/2020 43.00p 45.00p 43.00p 44.00p 57811
03/03/2020 39.00p 43.50p 39.00p 43.00p 287826
02/03/2020 36.00p 39.90p 35.15p 39.00p 80146
28/02/2020 31.50p 36.95p 31.50p 36.00p 361864
27/02/2020 37.00p 37.00p 31.50p 31.50p 164544
26/02/2020 37.50p 37.70p 34.00p 37.00p 118157
25/02/2020 38.00p 38.50p 37.00p 37.50p 42325
24/02/2020 41.50p 41.50p 36.00p 38.80p 286561
21/02/2020 41.50p 41.94p 41.00p 41.50p 206951
20/02/2020 41.50p 42.00p 41.40p 41.50p 25583
19/02/2020 41.50p 41.94p 41.00p 41.50p 36757
18/02/2020 41.50p 42.00p 41.25p 41.50p 120074
17/02/2020 40.50p 42.00p 40.00p 41.20p 171760
14/02/2020 41.00p 42.00p 40.00p 40.50p 103830
13/02/2020 41.00p 42.00p 40.32p 41.00p 138000
12/02/2020 39.50p 42.00p 39.50p 41.00p 163272
11/02/2020 41.50p 41.93p 38.00p 39.50p 200245
10/02/2020 42.00p 42.40p 41.00p 41.50p 24425
07/02/2020 43.50p 44.64p 40.50p 41.50p 116164
06/02/2020 44.50p 45.00p 42.55p 43.00p 176671
05/02/2020 40.00p 44.65p 40.00p 44.50p 175029
04/02/2020 40.00p 43.70p 38.50p 40.00p 254862
03/02/2020 39.00p 39.75p 36.15p 39.00p 172094
31/01/2020 41.00p 41.25p 38.02p 39.00p 116195
30/01/2020 41.00p 41.98p 40.35p 41.00p 38859
29/01/2020 42.00p 42.45p 40.25p 41.00p 148265
28/01/2020 43.00p 44.00p 40.25p 43.00p 81749
27/01/2020 42.00p 43.98p 41.20p 43.00p 149867
24/01/2020 36.50p 42.65p 36.00p 42.00p 249827
23/01/2020 41.50p 41.50p 35.35p 36.00p 854340
22/01/2020 45.50p 47.00p 44.00p 44.50p 136072
21/01/2020 46.50p 47.00p 45.20p 45.50p 65176
20/01/2020 45.50p 47.00p 45.10p 47.00p 152272
17/01/2020 47.00p 47.00p 44.00p 45.50p 205267
16/01/2020 47.50p 48.00p 44.00p 46.00p 181270
15/01/2020 49.50p 52.00p 42.80p 47.60p 693564
14/01/2020 46.00p 50.00p 45.10p 50.00p 761538
13/01/2020 40.50p 48.00p 40.50p 45.00p 776952
10/01/2020 36.00p 44.00p 36.00p 40.50p 729339
09/01/2020 32.50p 37.00p 32.50p 36.00p 150925
08/01/2020 33.00p 33.15p 31.70p 32.50p 133811
07/01/2020 32.00p 34.00p 31.30p 33.00p 223715

*Close Price adjusted for both dividends and splits