Ilika (IKA) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
30/01/2019 28.50p 28.50p 26.20p 26.50p 78415
29/01/2019 29.00p 29.78p 28.00p 28.50p 72582
28/01/2019 27.20p 29.00p 27.10p 28.50p 193312
25/01/2019 27.40p 30.00p 25.55p 27.00p 293077
24/01/2019 24.50p 29.00p 24.50p 27.40p 482054
23/01/2019 20.30p 25.00p 20.30p 24.50p 393218
22/01/2019 19.00p 21.00p 18.02p 20.30p 146225
21/01/2019 18.00p 19.90p 17.95p 19.00p 164860
18/01/2019 17.75p 19.00p 17.50p 17.50p 144356
17/01/2019 17.50p 20.00p 17.50p 17.75p 125422
16/01/2019 15.75p 17.90p 15.75p 17.50p 285357
15/01/2019 15.75p 15.75p 15.50p 15.50p 10008
14/01/2019 15.75p 15.75p 15.50p 15.75p 10433
11/01/2019 15.75p 15.75p 15.55p 15.75p 610
10/01/2019 15.75p 16.00p 15.50p 15.75p 21189
09/01/2019 16.25p 16.25p 15.50p 15.75p 8241
08/01/2019 16.50p 16.60p 16.25p 16.25p 34850
07/01/2019 16.25p 16.25p 15.60p 15.75p 46795
04/01/2019 16.25p 16.55p 16.25p 16.25p 40000
03/01/2019 16.25p 16.98p 16.25p 16.25p 20000
02/01/2019 16.50p 16.50p 16.21p 16.50p 35065
31/12/2018 16.50p 17.50p 16.27p 16.50p 28940
28/12/2018 15.00p 17.50p 15.00p 16.50p 311324
27/12/2018 12.50p 15.30p 12.50p 14.50p 207062
24/12/2018 12.50p 12.73p 12.03p 12.50p 51466
21/12/2018 12.50p 12.50p 12.48p 12.50p 21178
20/12/2018 12.50p 12.80p 12.10p 12.50p 107352
19/12/2018 13.50p 13.50p 11.25p 12.50p 180813
18/12/2018 14.25p 14.25p 13.11p 13.50p 36955
17/12/2018 15.00p 15.00p 14.25p 14.25p 4189
14/12/2018 15.25p 15.25p 15.25p 15.25p 7217
13/12/2018 15.75p 15.75p 15.25p 15.25p 40504
12/12/2018 15.75p 15.75p 15.75p 15.75p 41451
11/12/2018 15.75p 15.75p 15.50p 15.75p 6904
10/12/2018 15.75p 15.75p 15.52p 15.75p 13333
07/12/2018 17.00p 17.10p 15.50p 15.75p 113642
06/12/2018 17.00p 17.45p 16.53p 17.00p 66752
05/12/2018 18.25p 18.25p 17.00p 17.00p 19506
04/12/2018 18.25p 18.25p 18.20p 18.25p 27439
03/12/2018 18.25p 18.25p 17.00p 18.25p 53228
30/11/2018 18.25p 18.25p 18.00p 18.25p 2000
29/11/2018 18.25p 18.25p 18.00p 18.25p 32701
28/11/2018 18.25p 18.50p 18.25p 18.25p 26973
27/11/2018 18.25p 18.35p 18.00p 18.25p 126931
26/11/2018 18.25p 18.34p 18.00p 18.25p 103596
23/11/2018 18.25p 18.30p 18.10p 18.25p 6265
22/11/2018 18.25p 18.34p 18.15p 18.25p 74660
21/11/2018 18.25p 18.50p 18.25p 18.25p 154893
20/11/2018 18.25p 18.45p 18.25p 18.25p 31605
19/11/2018 18.25p 18.25p 18.25p 18.25p 0
16/11/2018 18.00p 18.35p 18.00p 18.25p 97416
15/11/2018 18.00p 18.34p 17.65p 18.00p 12494
14/11/2018 18.00p 18.00p 17.80p 18.00p 52529
13/11/2018 18.00p 18.20p 18.00p 18.00p 8000
12/11/2018 18.00p 18.00p 18.00p 18.00p 0
09/11/2018 18.00p 18.22p 17.75p 18.00p 4878
08/11/2018 18.25p 18.36p 17.75p 18.00p 10648
07/11/2018 18.00p 18.50p 17.55p 18.25p 152238
06/11/2018 18.00p 18.14p 17.55p 18.00p 12216
05/11/2018 18.00p 18.15p 18.00p 18.00p 77102
02/11/2018 18.00p 18.22p 17.50p 18.00p 63717
01/11/2018 18.00p 18.50p 17.17p 18.00p 51998
31/10/2018 18.00p 18.30p 18.00p 18.00p 5399
30/10/2018 18.00p 18.00p 17.35p 18.00p 115340
29/10/2018 18.50p 18.79p 18.21p 18.50p 79138
26/10/2018 18.50p 18.85p 18.19p 18.50p 23682
25/10/2018 18.50p 18.85p 18.19p 18.50p 38297
24/10/2018 18.50p 18.89p 18.14p 18.50p 30309
23/10/2018 18.70p 18.99p 18.00p 18.50p 21434
22/10/2018 18.70p 18.99p 18.70p 18.70p 20909
19/10/2018 18.75p 18.99p 18.38p 18.70p 119112
18/10/2018 19.25p 19.55p 18.75p 18.75p 119153
17/10/2018 18.50p 18.50p 18.33p 18.50p 2000
16/10/2018 18.50p 18.50p 18.33p 18.50p 2000
15/10/2018 18.35p 18.92p 18.30p 18.50p 58276
12/10/2018 18.50p 18.90p 18.00p 18.35p 209514
11/10/2018 18.50p 18.75p 18.15p 18.50p 45375
10/10/2018 19.80p 19.80p 18.15p 18.50p 27069
09/10/2018 19.80p 19.80p 19.00p 19.80p 13059
08/10/2018 20.00p 20.70p 18.50p 19.80p 62208
05/10/2018 19.80p 20.00p 18.25p 18.75p 79215
04/10/2018 20.50p 20.70p 19.00p 19.80p 112460
03/10/2018 19.00p 20.55p 19.00p 20.25p 115475
02/10/2018 17.25p 21.48p 17.25p 19.00p 451110
01/10/2018 17.00p 17.47p 16.53p 17.00p 14923
28/09/2018 17.00p 17.35p 17.00p 17.00p 12000
27/09/2018 17.00p 17.35p 16.53p 17.00p 20607
26/09/2018 16.75p 17.23p 16.50p 17.00p 1798
25/09/2018 16.75p 17.19p 16.75p 16.75p 20000
24/09/2018 16.75p 17.19p 16.08p 16.75p 21154
21/09/2018 17.50p 17.50p 16.08p 16.75p 40215
20/09/2018 17.50p 17.50p 17.50p 17.50p 0
19/09/2018 17.50p 17.50p 17.10p 17.50p 7500
18/09/2018 17.50p 17.50p 17.07p 17.50p 11000
17/09/2018 17.50p 17.90p 17.30p 17.50p 12664
14/09/2018 17.50p 17.50p 17.03p 17.50p 18132
13/09/2018 17.50p 17.50p 17.40p 17.50p 3357
12/09/2018 17.50p 17.50p 17.40p 17.50p 544
11/09/2018 16.50p 17.50p 16.50p 17.50p 73688
10/09/2018 17.00p 17.37p 16.00p 16.50p 142574
07/09/2018 18.25p 18.33p 17.00p 17.00p 75494
06/09/2018 19.25p 19.33p 18.14p 18.50p 41157
05/09/2018 19.25p 19.37p 19.08p 19.25p 13796
04/09/2018 19.50p 19.50p 19.08p 19.25p 26008
03/09/2018 19.50p 20.00p 19.37p 19.50p 18940
31/08/2018 19.50p 19.88p 19.50p 19.50p 4036
30/08/2018 19.00p 19.50p 19.00p 19.50p 0
29/08/2018 20.50p 20.50p 19.00p 19.00p 20098
28/08/2018 20.50p 20.50p 20.01p 20.50p 26888
24/08/2018 20.50p 20.50p 20.00p 20.50p 56735
23/08/2018 20.50p 20.50p 20.05p 20.50p 14878
22/08/2018 20.50p 20.50p 20.50p 20.50p 1524
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

*Close Price adjusted for both dividends and splits