Ilika (IKA) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
03/11/2017 25.30p 25.30p 24.80p 25.30p 20159
02/11/2017 25.30p 25.30p 25.30p 25.30p 0
01/11/2017 25.30p 25.30p 24.80p 25.30p 85543
31/10/2017 25.30p 25.30p 23.81p 25.30p 106502
30/10/2017 25.30p 25.30p 24.80p 25.30p 8829
27/10/2017 25.30p 25.30p 25.05p 25.30p 2154
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

*Close Price adjusted for both dividends and splits