Ilika (IKA) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
21/08/2018 20.50p 20.54p 20.50p 20.50p 11548
20/08/2018 20.50p 20.60p 20.50p 20.50p 942
17/08/2018 20.50p 20.70p 20.50p 20.50p 10000
16/08/2018 20.50p 20.70p 20.50p 20.50p 404330
15/08/2018 20.50p 20.85p 20.00p 20.50p 79000
14/08/2018 20.50p 20.50p 20.50p 20.50p 0
13/08/2018 20.50p 20.99p 20.35p 20.50p 46540
10/08/2018 20.50p 20.70p 20.00p 20.50p 30251
09/08/2018 20.50p 20.50p 20.01p 20.50p 703
08/08/2018 20.50p 20.60p 20.00p 20.50p 286324
07/08/2018 20.50p 20.60p 20.00p 20.50p 16047
06/08/2018 20.50p 20.75p 20.50p 20.50p 11560
03/08/2018 20.50p 20.50p 20.00p 20.50p 46600
02/08/2018 20.50p 20.50p 20.00p 20.50p 4741
01/08/2018 21.20p 21.20p 19.50p 20.50p 125898
31/07/2018 21.50p 21.50p 21.00p 21.50p 68469
30/07/2018 21.50p 21.74p 21.21p 21.50p 52905
27/07/2018 21.50p 21.50p 21.50p 21.50p 0
26/07/2018 21.50p 22.00p 21.00p 21.50p 33023
25/07/2018 21.50p 21.50p 21.00p 21.50p 26094
24/07/2018 21.50p 21.50p 21.00p 21.50p 12000
23/07/2018 21.50p 21.50p 21.00p 21.50p 19847
20/07/2018 22.00p 22.00p 21.00p 21.50p 17125
19/07/2018 22.00p 22.00p 21.00p 22.00p 10360
18/07/2018 22.00p 23.00p 22.00p 22.00p 25
17/07/2018 22.50p 22.50p 21.00p 22.00p 21903
16/07/2018 22.50p 22.50p 21.00p 22.50p 37805
13/07/2018 22.50p 22.70p 22.01p 22.50p 29793
12/07/2018 22.00p 22.85p 22.00p 22.50p 104549
11/07/2018 21.50p 23.00p 21.45p 22.00p 29222
10/07/2018 22.32p 23.81p 21.83p 22.82p 19110
09/07/2018 22.32p 22.79p 22.27p 22.32p 16812
06/07/2018 22.32p 22.82p 22.10p 22.32p 48855
05/07/2018 22.32p 22.67p 22.32p 22.32p 6058
04/07/2018 22.82p 22.82p 21.83p 22.32p 33945
03/07/2018 23.31p 23.31p 21.47p 22.82p 25493
02/07/2018 23.31p 23.31p 23.12p 23.31p 34415
29/06/2018 23.31p 23.31p 22.82p 23.31p 18290
28/06/2018 23.31p 23.31p 23.31p 23.31p 0
27/06/2018 23.31p 23.31p 21.93p 23.31p 17365
26/06/2018 23.31p 23.31p 23.31p 23.31p 8535
25/06/2018 23.31p 23.31p 22.92p 23.31p 6118
22/06/2018 23.81p 23.81p 22.32p 23.31p 53725
21/06/2018 23.81p 23.91p 23.02p 23.81p 8790
20/06/2018 23.81p 23.98p 22.82p 23.81p 24887
19/06/2018 23.81p 24.31p 23.07p 23.81p 12154
18/06/2018 24.31p 24.31p 23.02p 23.81p 46603
15/06/2018 23.12p 24.31p 22.88p 24.31p 41834
14/06/2018 25.79p 26.09p 22.42p 23.12p 188521
13/06/2018 29.76p 30.16p 24.80p 25.79p 565666
12/06/2018 20.34p 31.45p 18.85p 27.88p 677490
11/06/2018 20.34p 20.34p 19.86p 20.34p 43637
08/06/2018 20.34p 20.34p 19.84p 20.34p 40098
07/06/2018 20.34p 20.34p 18.85p 20.34p 62891
06/06/2018 20.34p 20.34p 19.84p 20.34p 17580
05/06/2018 20.34p 20.34p 19.84p 20.34p 11998
04/06/2018 20.34p 20.44p 19.84p 20.34p 24925
01/06/2018 20.34p 20.34p 19.99p 20.34p 26021
31/05/2018 20.83p 21.83p 19.84p 20.24p 11390
30/05/2018 20.83p 21.21p 19.84p 20.83p 20210
29/05/2018 21.83p 21.83p 19.84p 20.83p 100778
25/05/2018 21.83p 21.93p 21.12p 21.83p 9737
24/05/2018 21.83p 21.93p 20.83p 21.83p 53445
23/05/2018 21.83p 21.83p 21.08p 21.83p 12292
22/05/2018 21.83p 22.07p 21.83p 21.83p 1260
21/05/2018 21.83p 21.83p 21.37p 21.83p 1123
18/05/2018 21.83p 22.32p 21.33p 21.83p 22539
17/05/2018 21.83p 22.32p 21.33p 21.83p 4516
16/05/2018 21.83p 22.49p 21.83p 21.83p 2016
15/05/2018 21.83p 22.49p 21.08p 21.83p 44312
14/05/2018 21.33p 22.52p 20.83p 21.83p 42353
11/05/2018 21.83p 22.57p 21.08p 21.83p 15120
10/05/2018 21.83p 22.62p 20.96p 21.83p 14118
09/05/2018 20.83p 22.82p 20.78p 21.83p 97957
08/05/2018 20.83p 20.83p 19.84p 20.83p 4857
04/05/2018 20.83p 21.03p 19.84p 20.83p 5154
03/05/2018 20.83p 21.03p 19.84p 20.83p 21796
02/05/2018 20.83p 21.18p 19.88p 20.83p 17498
01/05/2018 20.83p 21.18p 20.39p 20.83p 6567
30/04/2018 20.83p 20.83p 20.39p 20.83p 10319
27/04/2018 21.33p 21.33p 20.83p 20.83p 7659
26/04/2018 21.33p 21.33p 20.85p 21.33p 26142
25/04/2018 21.33p 21.33p 21.33p 21.33p 0
24/04/2018 21.33p 21.33p 20.85p 21.33p 3963
23/04/2018 20.83p 21.58p 20.64p 21.33p 41831
20/04/2018 20.83p 20.83p 19.88p 20.83p 4095
19/04/2018 20.83p 20.83p 19.88p 20.83p 9785
18/04/2018 20.83p 21.83p 20.34p 20.83p 26189
17/04/2018 20.83p 21.18p 20.73p 20.83p 16135
16/04/2018 20.83p 21.23p 20.83p 20.83p 12464
13/04/2018 20.34p 20.83p 20.34p 20.83p 21149
12/04/2018 20.34p 20.59p 20.34p 20.34p 4545
11/04/2018 20.34p 20.82p 20.34p 20.34p 18463
10/04/2018 21.33p 21.50p 20.24p 20.34p 118486
09/04/2018 22.32p 22.32p 20.83p 21.33p 71248
06/04/2018 19.35p 22.72p 19.35p 22.32p 143690
05/04/2018 19.35p 20.24p 17.86p 19.35p 49619
04/04/2018 20.34p 20.59p 18.85p 19.35p 72659
03/04/2018 20.83p 21.83p 19.84p 20.34p 45631
29/03/2018 22.32p 22.32p 20.13p 20.83p 46226
28/03/2018 22.32p 22.32p 21.83p 22.32p 5224
27/03/2018 23.31p 23.31p 21.83p 22.32p 62697
26/03/2018 23.81p 23.81p 22.82p 23.31p 9975
23/03/2018 23.81p 23.81p 22.82p 23.81p 56424
22/03/2018 23.81p 23.81p 22.82p 23.81p 8032
21/03/2018 23.81p 23.81p 22.82p 23.81p 56744
20/03/2018 24.80p 25.60p 22.82p 23.81p 111888
19/03/2018 23.31p 23.31p 22.82p 23.31p 56426
16/03/2018 23.31p 23.81p 22.82p 23.31p 52787
15/03/2018 23.31p 23.71p 23.26p 23.31p 75157
14/03/2018 23.81p 24.01p 23.81p 23.81p 29231
13/03/2018 23.81p 23.81p 23.44p 23.81p 15530
12/03/2018 23.81p 24.05p 23.36p 23.81p 44001
09/03/2018 23.81p 24.14p 23.36p 23.81p 28898
08/03/2018 23.81p 24.21p 23.81p 23.81p 44099
07/03/2018 23.81p 24.31p 23.36p 23.81p 82554
06/03/2018 23.81p 24.50p 23.36p 23.81p 91105
05/03/2018 23.81p 24.80p 23.31p 23.81p 69692
02/03/2018 22.82p 23.81p 22.42p 22.82p 20210
01/03/2018 22.82p 23.81p 22.42p 22.82p 11320
28/02/2018 22.32p 23.81p 22.17p 22.82p 97489
27/02/2018 22.82p 22.82p 22.07p 22.32p 27863
26/02/2018 22.82p 23.22p 21.83p 22.82p 90920
23/02/2018 22.82p 23.22p 22.72p 22.82p 6227
22/02/2018 22.82p 22.90p 22.72p 22.82p 63134
21/02/2018 23.61p 23.61p 22.72p 22.82p 13884
20/02/2018 23.61p 23.61p 23.46p 23.61p 64589
19/02/2018 23.61p 23.61p 23.46p 23.61p 31818
16/02/2018 23.61p 23.81p 23.46p 23.81p 73838
15/02/2018 23.61p 23.69p 23.56p 23.61p 18522
14/02/2018 22.42p 23.81p 22.42p 23.61p 76864
13/02/2018 22.42p 22.74p 22.15p 22.42p 24018
12/02/2018 22.02p 22.82p 21.95p 22.42p 51793
09/02/2018 21.53p 22.02p 21.53p 22.02p 60982
08/02/2018 21.03p 22.22p 20.04p 21.33p 86341
07/02/2018 22.32p 22.32p 20.83p 20.83p 144580
06/02/2018 20.83p 22.82p 20.83p 22.32p 82811
05/02/2018 23.81p 23.81p 21.83p 22.82p 25742
02/02/2018 24.90p 24.90p 22.82p 24.31p 34116
01/02/2018 24.90p 24.99p 24.90p 24.90p 33263
31/01/2018 26.29p 26.29p 24.31p 24.90p 107077
30/01/2018 26.79p 26.79p 24.60p 26.29p 70437
29/01/2018 28.27p 28.27p 25.79p 26.79p 94856
26/01/2018 28.27p 28.52p 28.27p 28.27p 19254
25/01/2018 28.27p 29.76p 26.79p 28.27p 45244
24/01/2018 28.77p 29.14p 27.08p 28.27p 123726
23/01/2018 28.27p 30.75p 27.78p 28.27p 168163
22/01/2018 26.79p 29.76p 26.29p 28.27p 322474
19/01/2018 22.32p 27.78p 21.83p 26.79p 348874
18/01/2018 22.82p 23.29p 21.83p 22.32p 103788
17/01/2018 23.31p 23.31p 21.83p 22.82p 185238
16/01/2018 22.82p 23.81p 22.82p 23.31p 492780
15/01/2018 21.33p 23.81p 21.33p 22.82p 308004
12/01/2018 20.34p 21.83p 20.34p 21.33p 127177
11/01/2018 20.54p 20.56p 19.15p 19.84p 100244
10/01/2018 21.33p 21.38p 20.54p 20.54p 68713
09/01/2018 20.83p 21.83p 20.83p 21.33p 356317
08/01/2018 19.35p 19.84p 19.05p 19.35p 105242
05/01/2018 19.35p 19.35p 18.85p 19.35p 3115
04/01/2018 19.35p 19.35p 18.85p 19.35p 11048
03/01/2018 19.35p 19.40p 17.86p 19.35p 23183
02/01/2018 19.35p 19.84p 19.27p 19.35p 26539
29/12/2017 19.35p 19.35p 18.90p 19.35p 9904
28/12/2017 19.35p 19.44p 19.00p 19.35p 9558
27/12/2017 19.35p 19.44p 19.05p 19.35p 27356
22/12/2017 19.35p 19.43p 19.35p 19.35p 2512
21/12/2017 19.35p 19.44p 19.05p 19.35p 59510
20/12/2017 19.35p 19.43p 19.05p 19.35p 11592
19/12/2017 19.35p 19.84p 19.25p 19.35p 84144
18/12/2017 19.35p 19.84p 19.25p 19.35p 54680
15/12/2017 19.35p 19.84p 19.35p 19.35p 37799
14/12/2017 19.35p 19.84p 19.30p 19.35p 45359
13/12/2017 19.35p 19.84p 18.85p 19.35p 53347
12/12/2017 19.35p 19.84p 19.35p 19.35p 10080
11/12/2017 19.35p 19.84p 19.17p 19.35p 26308
08/12/2017 19.35p 19.84p 19.35p 19.35p 35279
07/12/2017 19.35p 19.84p 19.35p 19.35p 13494
06/12/2017 19.35p 19.84p 19.35p 19.35p 31489
05/12/2017 19.35p 19.84p 19.35p 19.35p 8002
04/12/2017 19.35p 19.84p 19.35p 19.35p 13589
01/12/2017 19.84p 20.34p 18.85p 19.35p 163327
30/11/2017 20.83p 21.33p 19.10p 19.84p 148393
29/11/2017 20.83p 21.03p 20.83p 20.83p 10080
28/11/2017 20.83p 21.33p 19.94p 20.83p 20159
27/11/2017 20.83p 20.83p 20.83p 20.83p 25199
24/11/2017 20.83p 21.33p 19.84p 20.83p 89709
23/11/2017 20.83p 20.83p 20.83p 20.83p 0
22/11/2017 20.83p 20.83p 19.89p 20.83p 15881
21/11/2017 20.83p 21.83p 20.04p 20.83p 117298
20/11/2017 20.83p 20.83p 19.84p 20.34p 43271
17/11/2017 21.33p 21.33p 19.03p 20.83p 126842
16/11/2017 22.82p 22.82p 20.93p 21.33p 35842
15/11/2017 23.81p 23.81p 21.83p 22.82p 27991
14/11/2017 22.82p 25.30p 22.12p 23.81p 302212
13/11/2017 22.82p 22.82p 20.83p 20.83p 120324
10/11/2017 25.30p 25.30p 21.83p 22.82p 222254
09/11/2017 25.30p 25.30p 24.80p 25.30p 5040
08/11/2017 25.30p 25.30p 24.80p 25.30p 106845
07/11/2017 25.30p 25.30p 23.81p 25.30p 130986
06/11/2017 25.30p 25.55p 24.81p 25.30p 110501

*Close Price adjusted for both dividends and splits