Ilika (IKA) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
26/10/2017 25.30p 25.30p 25.30p 25.30p 0
25/10/2017 25.30p 25.79p 25.05p 25.30p 17064
24/10/2017 25.30p 25.30p 24.80p 25.30p 75355
23/10/2017 25.30p 25.70p 24.80p 25.30p 48095
20/10/2017 26.29p 26.39p 25.30p 25.30p 50833
19/10/2017 26.29p 26.39p 25.79p 26.29p 42335
18/10/2017 26.29p 26.29p 26.29p 26.29p 0
17/10/2017 26.29p 26.59p 25.89p 26.29p 11591
16/10/2017 26.29p 26.59p 26.04p 26.04p 18471
13/10/2017 26.29p 26.29p 26.29p 26.29p 4494
12/10/2017 26.04p 26.29p 26.04p 26.29p 15019
11/10/2017 26.04p 26.04p 26.04p 26.04p 23973
10/10/2017 26.04p 26.04p 26.04p 26.04p 47814
09/10/2017 26.79p 26.41p 26.04p 26.04p 121103
06/10/2017 26.41p 26.41p 26.41p 26.41p 11901
05/10/2017 26.41p 26.41p 26.41p 26.41p 191753
04/10/2017 26.41p 26.41p 25.92p 26.41p 15299
03/10/2017 26.41p 26.41p 26.41p 26.41p 26622
02/10/2017 26.41p 26.41p 25.92p 26.41p 205739
29/09/2017 26.41p 26.41p 26.41p 26.41p 2779
28/09/2017 25.55p 26.41p 25.05p 26.41p 62862
27/09/2017 25.05p 25.05p 25.05p 25.05p 25284
26/09/2017 25.30p 25.30p 24.80p 25.05p 7560
25/09/2017 25.79p 25.79p 25.30p 25.30p 50963
22/09/2017 27.28p 27.28p 25.79p 25.79p 147394
21/09/2017 27.28p 27.28p 27.28p 27.28p 52002
20/09/2017 27.78p 27.78p 27.28p 27.28p 48601
19/09/2017 27.78p 27.78p 27.78p 27.78p 0
18/09/2017 27.78p 27.78p 27.78p 27.78p 45444
15/09/2017 24.31p 27.78p 24.31p 27.78p 346401
14/09/2017 25.05p 25.05p 24.31p 24.31p 690431
13/09/2017 25.05p 25.05p 25.05p 25.05p 54183
12/09/2017 25.79p 25.79p 25.05p 25.05p 167253
11/09/2017 24.80p 25.79p 24.80p 25.79p 166748
08/09/2017 28.77p 28.77p 24.31p 24.80p 221210
07/09/2017 30.75p 30.75p 27.28p 28.77p 192310
06/09/2017 31.25p 31.25p 30.75p 30.75p 33630
05/09/2017 32.24p 32.24p 31.25p 31.25p 31701
04/09/2017 32.49p 32.49p 32.24p 32.24p 277041
01/09/2017 32.49p 32.49p 32.49p 32.49p 8960
31/08/2017 32.49p 32.49p 32.49p 32.49p 6048
30/08/2017 32.49p 32.49p 32.49p 32.49p 8335
29/08/2017 32.49p 32.49p 32.49p 32.49p 6959
25/08/2017 32.49p 32.49p 32.49p 32.49p 10603
24/08/2017 32.49p 32.49p 32.49p 32.49p 92733
23/08/2017 32.49p 32.49p 32.49p 32.49p 70481
22/08/2017 32.99p 32.99p 32.49p 32.49p 62098
21/08/2017 32.99p 32.99p 32.99p 32.99p 35559
18/08/2017 33.73p 33.73p 32.99p 32.99p 17248
17/08/2017 33.73p 33.73p 33.73p 33.73p 2016
16/08/2017 33.73p 33.73p 33.73p 33.73p 74024
15/08/2017 33.73p 33.73p 33.73p 33.73p 42839
14/08/2017 33.73p 33.73p 33.73p 33.73p 50474
11/08/2017 33.73p 33.73p 33.73p 33.73p 8076
10/08/2017 33.73p 33.73p 33.73p 33.73p 15518
09/08/2017 33.73p 33.73p 33.73p 33.73p 8114
08/08/2017 33.73p 33.73p 33.73p 33.73p 13334
07/08/2017 33.24p 33.73p 33.24p 33.73p 101710
04/08/2017 33.24p 33.24p 33.24p 33.24p 48785
03/08/2017 33.24p 33.24p 33.24p 33.24p 7435
02/08/2017 33.24p 33.24p 33.24p 33.24p 715
01/08/2017 34.23p 34.23p 33.24p 33.24p 52515
31/07/2017 34.23p 34.72p 34.23p 34.23p 31968
28/07/2017 33.73p 34.23p 33.73p 34.23p 36629
27/07/2017 35.22p 35.22p 32.99p 33.73p 230423
26/07/2017 33.73p 36.46p 33.73p 35.22p 375078
25/07/2017 33.73p 33.73p 33.73p 33.73p 61593
24/07/2017 33.73p 33.73p 33.48p 33.73p 26686
21/07/2017 34.23p 34.23p 33.48p 33.73p 102544
20/07/2017 34.23p 34.23p 34.23p 34.23p 17051
19/07/2017 34.23p 34.23p 34.23p 34.23p 8064
18/07/2017 34.23p 34.23p 34.23p 34.23p 16078
17/07/2017 35.22p 35.22p 34.23p 34.23p 43040
14/07/2017 35.22p 35.22p 35.22p 35.22p 0
13/07/2017 35.96p 35.96p 35.22p 35.22p 108838
12/07/2017 35.22p 35.96p 35.22p 35.96p 152196
11/07/2017 38.94p 38.94p 34.23p 35.22p 305163
10/07/2017 38.94p 38.94p 38.94p 38.94p 20275
07/07/2017 38.94p 38.94p 38.94p 38.94p 53141
06/07/2017 38.94p 38.94p 38.94p 38.94p 32393
05/07/2017 39.19p 39.19p 38.94p 38.94p 0
04/07/2017 39.68p 39.68p 39.19p 39.19p 50524
03/07/2017 39.68p 39.68p 39.68p 39.68p 7486
30/06/2017 40.18p 40.18p 39.68p 39.68p 48679
29/06/2017 38.69p 41.17p 38.69p 40.18p 90716
28/06/2017 39.19p 39.19p 38.69p 38.69p 21540
27/06/2017 39.19p 39.19p 39.19p 39.19p 66001
26/06/2017 39.19p 39.19p 39.19p 39.19p 15380
23/06/2017 39.19p 39.19p 39.19p 39.19p 15170
22/06/2017 40.18p 40.18p 39.19p 39.19p 0
21/06/2017 40.18p 40.18p 39.68p 40.18p 0
20/06/2017 40.18p 40.18p 40.18p 40.18p 0
19/06/2017 41.17p 41.17p 39.19p 40.18p 0
16/06/2017 43.16p 43.16p 41.17p 41.17p 38087
15/06/2017 43.65p 43.65p 41.67p 43.16p 75345
14/06/2017 43.65p 43.65p 42.76p 43.65p 95
13/06/2017 43.65p 43.65p 42.76p 43.65p 11394
12/06/2017 43.65p 43.65p 43.47p 43.65p 6744
09/06/2017 43.65p 44.15p 42.70p 43.65p 28381
08/06/2017 44.15p 44.40p 43.65p 43.65p 125484
07/06/2017 44.15p 44.25p 44.15p 44.15p 50816
06/06/2017 44.64p 45.04p 43.65p 44.15p 18767
05/06/2017 44.64p 45.14p 44.64p 44.64p 11594
02/06/2017 46.13p 47.05p 43.65p 44.64p 47092
01/06/2017 45.64p 47.42p 44.84p 46.13p 202219
31/05/2017 41.17p 47.62p 41.17p 45.64p 67860
30/05/2017 39.68p 42.66p 39.68p 41.17p 120985
26/05/2017 39.68p 40.03p 39.68p 39.68p 18895
25/05/2017 39.68p 40.03p 39.68p 39.68p 37701
24/05/2017 41.17p 41.17p 38.69p 39.68p 48655
23/05/2017 41.17p 41.17p 41.17p 41.17p 0
22/05/2017 41.17p 41.17p 41.17p 41.17p 8064
19/05/2017 41.17p 41.17p 39.56p 41.17p 31278
18/05/2017 41.17p 41.17p 40.90p 41.17p 2444
17/05/2017 41.17p 41.17p 39.68p 41.17p 29760
16/05/2017 41.17p 41.17p 40.87p 41.17p 58753
15/05/2017 41.17p 42.16p 40.87p 41.17p 139242
12/05/2017 41.17p 41.17p 39.68p 41.17p 20159
11/05/2017 41.17p 41.27p 40.68p 41.17p 108357
10/05/2017 41.17p 41.17p 40.68p 41.17p 7036
09/05/2017 41.17p 41.32p 39.83p 41.17p 10956
08/05/2017 40.68p 42.66p 39.78p 41.17p 41645
05/05/2017 42.16p 42.16p 39.91p 40.68p 80321
04/05/2017 42.16p 42.16p 41.37p 42.16p 3597
03/05/2017 42.16p 42.16p 40.08p 42.16p 12928
02/05/2017 43.16p 43.16p 40.92p 42.16p 27228
28/04/2017 42.91p 43.40p 41.67p 43.16p 110427
27/04/2017 42.91p 42.91p 42.90p 42.91p 18978
26/04/2017 42.41p 43.16p 42.41p 42.91p 61686
25/04/2017 42.91p 42.94p 41.67p 41.67p 36670
24/04/2017 43.16p 43.45p 42.71p 43.16p 35279
21/04/2017 43.16p 43.16p 42.76p 43.16p 4032
20/04/2017 43.16p 43.16p 42.71p 43.16p 3225
19/04/2017 43.16p 43.65p 42.71p 43.16p 6383
18/04/2017 42.91p 43.65p 42.66p 43.16p 56446
13/04/2017 42.91p 43.65p 42.91p 42.91p 428
12/04/2017 42.66p 43.65p 41.87p 42.91p 33527
11/04/2017 44.15p 44.15p 39.93p 42.66p 69053
10/04/2017 44.15p 44.15p 42.91p 44.15p 16127
07/04/2017 45.14p 45.14p 43.65p 44.15p 47387
06/04/2017 45.14p 46.08p 44.02p 45.14p 61257
05/04/2017 45.64p 45.64p 44.89p 45.14p 11686
04/04/2017 46.13p 46.13p 44.94p 45.64p 43242
03/04/2017 45.64p 46.51p 44.68p 46.13p 83116
31/03/2017 45.64p 45.78p 44.64p 45.64p 17543
30/03/2017 45.64p 45.64p 44.64p 45.64p 12096
29/03/2017 45.64p 45.79p 44.84p 45.64p 2301
28/03/2017 47.12p 47.12p 44.66p 45.64p 39375
27/03/2017 47.12p 48.61p 47.12p 47.12p 7584
24/03/2017 45.64p 48.36p 45.64p 47.12p 125058
23/03/2017 43.16p 46.48p 42.06p 45.64p 97357
22/03/2017 42.16p 42.16p 41.67p 42.16p 664
21/03/2017 42.66p 43.30p 40.92p 42.16p 63242
20/03/2017 40.92p 43.65p 40.92p 42.66p 248865
17/03/2017 45.64p 45.64p 40.18p 40.92p 395135
16/03/2017 48.12p 48.12p 48.12p 48.12p 0
15/03/2017 48.12p 48.12p 47.47p 48.12p 18647
14/03/2017 48.12p 48.12p 47.47p 48.12p 53422
13/03/2017 48.12p 48.12p 46.63p 48.12p 66536
10/03/2017 48.61p 48.61p 46.63p 48.12p 31433
09/03/2017 51.59p 51.59p 47.92p 48.61p 48617
08/03/2017 48.61p 48.61p 48.61p 48.61p 0
07/03/2017 48.61p 48.61p 47.62p 48.61p 8006
06/03/2017 48.61p 48.61p 48.61p 48.61p 0
03/03/2017 48.61p 48.61p 47.62p 48.61p 3158
02/03/2017 48.61p 48.61p 48.45p 48.61p 10130
01/03/2017 48.61p 48.61p 47.22p 48.61p 16243
28/02/2017 49.11p 49.11p 47.62p 48.61p 10066
27/02/2017 49.11p 49.11p 48.61p 49.11p 9487
24/02/2017 49.11p 49.11p 49.03p 49.11p 57390
23/02/2017 50.10p 50.10p 49.11p 49.11p 94505
22/02/2017 50.10p 50.50p 49.60p 50.10p 41962
21/02/2017 50.60p 50.60p 49.60p 50.10p 45863
20/02/2017 50.60p 50.60p 49.60p 50.60p 48584
17/02/2017 51.09p 51.09p 50.60p 51.09p 35715
16/02/2017 51.09p 51.09p 50.60p 51.09p 31949
15/02/2017 51.59p 52.58p 50.60p 51.09p 686695
14/02/2017 51.59p 51.89p 50.60p 51.59p 9277
13/02/2017 51.09p 52.58p 49.60p 51.59p 52347
10/02/2017 50.10p 51.99p 49.60p 51.09p 54694
09/02/2017 50.10p 50.89p 50.10p 50.10p 6560
08/02/2017 50.60p 50.99p 49.36p 50.10p 48262
07/02/2017 50.60p 51.09p 49.70p 50.60p 6815
06/02/2017 50.10p 50.60p 48.76p 50.60p 110163
03/02/2017 49.11p 50.60p 49.11p 50.10p 70620
02/02/2017 50.60p 51.59p 47.62p 49.11p 53555
01/02/2017 47.12p 47.86p 47.03p 47.12p 15492
31/01/2017 47.12p 47.62p 47.03p 47.12p 48928
30/01/2017 47.12p 47.62p 47.12p 47.12p 8810
27/01/2017 47.12p 47.62p 46.98p 47.12p 11122
26/01/2017 47.12p 47.12p 46.98p 47.12p 1714
25/01/2017 47.12p 47.42p 46.63p 47.12p 44152
24/01/2017 44.15p 47.62p 44.15p 47.12p 163009
23/01/2017 44.15p 44.64p 44.15p 44.15p 545294
20/01/2017 44.15p 44.64p 44.15p 44.15p 223439
19/01/2017 44.15p 44.64p 44.15p 44.15p 38553
18/01/2017 44.15p 44.64p 44.15p 44.15p 12902
17/01/2017 44.64p 44.64p 44.15p 44.15p 20028
16/01/2017 43.65p 44.64p 43.16p 44.15p 34015
13/01/2017 43.16p 44.64p 42.66p 43.65p 284489

*Close Price adjusted for both dividends and splits