Ilika (IKA) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
30/03/2016 59.03p 59.53p 58.04p 59.53p 25652
29/03/2016 56.55p 59.03p 56.55p 59.03p 16473
24/03/2016 56.55p 56.55p 55.56p 56.55p 60
23/03/2016 57.05p 57.05p 56.05p 56.55p 16228
22/03/2016 58.53p 58.53p 57.05p 57.05p 11088
21/03/2016 58.53p 58.53p 57.54p 58.53p 2722
18/03/2016 59.03p 59.53p 58.34p 58.53p 61864
17/03/2016 59.03p 59.53p 58.46p 59.03p 4503
16/03/2016 60.27p 60.52p 59.03p 59.03p 55665
15/03/2016 56.55p 61.01p 56.55p 60.27p 123445
14/03/2016 54.57p 56.05p 54.42p 56.05p 27953
11/03/2016 53.82p 55.46p 53.32p 54.57p 55610
10/03/2016 58.53p 58.53p 52.74p 53.82p 161650
09/03/2016 58.53p 58.53p 58.53p 58.53p 0
08/03/2016 58.53p 58.53p 57.64p 58.53p 8325
07/03/2016 58.53p 58.53p 57.84p 58.53p 12567
04/03/2016 58.53p 58.53p 57.64p 58.53p 4541
03/03/2016 59.03p 59.23p 58.53p 58.53p 33969
02/03/2016 59.03p 59.03p 59.03p 59.03p 0
01/03/2016 59.03p 59.03p 58.58p 59.03p 2751
29/02/2016 59.03p 59.03p 58.53p 59.03p 23114
26/02/2016 59.03p 59.03p 58.58p 59.03p 45041
25/02/2016 59.03p 59.51p 57.54p 59.03p 14648
24/02/2016 58.53p 59.03p 57.54p 58.53p 26459
23/02/2016 59.03p 59.43p 58.53p 58.53p 19597
22/02/2016 60.02p 60.02p 58.63p 59.03p 7489
19/02/2016 60.02p 60.17p 60.02p 60.02p 17528
18/02/2016 60.02p 61.04p 58.73p 60.02p 33764
17/02/2016 60.02p 60.02p 58.68p 60.02p 2399
16/02/2016 60.02p 60.02p 58.98p 60.02p 26739
15/02/2016 62.50p 62.50p 59.53p 60.02p 12195
12/02/2016 62.50p 63.30p 61.61p 62.50p 25003
11/02/2016 62.50p 63.18p 61.71p 62.50p 24065
10/02/2016 63.00p 63.49p 62.50p 62.50p 18930
09/02/2016 63.00p 63.00p 62.80p 63.00p 11088
08/02/2016 63.00p 63.49p 62.80p 63.00p 11088
05/02/2016 63.00p 63.49p 63.00p 63.00p 30240
04/02/2016 63.00p 63.00p 62.75p 63.00p 732
03/02/2016 63.99p 64.98p 62.65p 63.00p 94653
02/02/2016 63.49p 64.49p 63.49p 63.99p 93741
01/02/2016 63.49p 63.49p 62.60p 63.49p 6048
29/01/2016 63.49p 64.39p 62.60p 63.49p 3859
28/01/2016 63.49p 64.46p 63.49p 63.49p 56579
27/01/2016 63.49p 64.24p 63.49p 63.49p 72654
26/01/2016 63.49p 63.49p 63.00p 63.49p 12473
25/01/2016 63.49p 64.49p 63.49p 63.49p 40319
22/01/2016 63.00p 64.49p 62.92p 63.49p 106727
21/01/2016 63.00p 63.00p 61.54p 63.00p 1008
20/01/2016 63.00p 63.00p 63.00p 63.00p 0
19/01/2016 63.49p 63.69p 61.51p 63.00p 9035
18/01/2016 63.99p 64.49p 62.50p 63.49p 49625
15/01/2016 63.99p 64.49p 63.99p 63.99p 14212
14/01/2016 65.48p 65.48p 63.49p 63.99p 157339
13/01/2016 65.48p 65.48p 64.78p 65.48p 102137
12/01/2016 65.48p 66.88p 63.05p 65.48p 142897
11/01/2016 68.95p 68.95p 67.46p 67.96p 25823
08/01/2016 68.95p 68.95p 67.96p 68.95p 5897
07/01/2016 69.45p 70.19p 67.96p 68.95p 15369
06/01/2016 72.42p 72.42p 68.72p 69.45p 11889
05/01/2016 72.42p 72.42p 71.43p 72.42p 9334
04/01/2016 72.42p 72.42p 71.13p 72.42p 4032
31/12/2015 72.42p 72.42p 71.43p 72.42p 4448
30/12/2015 72.42p 72.42p 71.43p 72.42p 7023
29/12/2015 70.93p 72.42p 70.93p 72.42p 56982
24/12/2015 70.19p 72.42p 70.19p 70.93p 84669
23/12/2015 63.49p 71.54p 63.49p 70.19p 122990
22/12/2015 63.49p 64.49p 63.49p 63.49p 8436
21/12/2015 65.48p 65.48p 62.01p 63.49p 48382
18/12/2015 63.49p 65.48p 62.92p 65.48p 122918
17/12/2015 63.49p 64.19p 62.75p 63.49p 37825
16/12/2015 63.49p 65.48p 62.90p 63.49p 79414
15/12/2015 63.49p 64.29p 62.65p 63.49p 31902
14/12/2015 64.98p 65.48p 62.83p 63.49p 30839
11/12/2015 66.47p 67.31p 63.49p 64.98p 106478
10/12/2015 67.96p 67.96p 66.47p 66.47p 27722
09/12/2015 67.96p 68.45p 67.71p 67.96p 36862
08/12/2015 69.94p 69.94p 67.71p 67.96p 23533
07/12/2015 69.94p 72.42p 67.56p 69.94p 51111
04/12/2015 70.44p 71.43p 67.46p 69.94p 80047
03/12/2015 73.42p 74.17p 72.92p 73.42p 78275
02/12/2015 73.42p 73.51p 73.42p 73.42p 4381
01/12/2015 73.42p 73.51p 72.67p 73.42p 1257
30/11/2015 73.66p 73.85p 72.42p 73.42p 12293
27/11/2015 73.66p 73.85p 72.92p 73.66p 3935
26/11/2015 73.42p 74.41p 72.92p 73.66p 15359
25/11/2015 73.42p 73.72p 72.54p 73.42p 15863
24/11/2015 74.41p 74.41p 72.42p 73.42p 28372
23/11/2015 74.41p 74.41p 73.42p 74.41p 4536
20/11/2015 74.41p 74.41p 73.56p 74.41p 1624
19/11/2015 74.41p 74.74p 73.61p 74.41p 27719
18/11/2015 72.92p 75.40p 72.92p 74.41p 35000
17/11/2015 76.89p 76.89p 69.94p 72.92p 39366
16/11/2015 78.38p 78.87p 75.59p 76.89p 26543
13/11/2015 78.38p 78.38p 78.38p 78.38p 0
12/11/2015 78.38p 79.27p 77.48p 78.38p 36917
11/11/2015 78.38p 79.27p 78.38p 78.38p 14241
10/11/2015 78.87p 79.27p 78.38p 78.38p 6932
09/11/2015 78.87p 79.27p 78.87p 78.87p 127
06/11/2015 78.87p 79.27p 78.87p 78.87p 7550
05/11/2015 78.87p 79.37p 78.87p 78.87p 25603
04/11/2015 77.88p 80.30p 77.83p 78.87p 103838
03/11/2015 77.88p 79.37p 77.04p 77.88p 41026
02/11/2015 76.89p 79.37p 76.89p 77.88p 34665
30/10/2015 78.38p 78.38p 76.89p 76.89p 6375
29/10/2015 76.89p 78.38p 76.89p 78.38p 6048
28/10/2015 77.38p 78.38p 76.02p 76.89p 52010
27/10/2015 77.38p 77.38p 77.38p 77.38p 0
26/10/2015 78.38p 79.00p 76.39p 77.38p 30985
23/10/2015 77.88p 79.96p 77.38p 78.38p 81055
22/10/2015 76.89p 79.22p 76.39p 77.88p 165339
21/10/2015 73.91p 78.99p 73.76p 76.89p 309495
20/10/2015 73.91p 73.91p 73.91p 73.91p 0
19/10/2015 73.91p 75.25p 73.42p 73.91p 10080
16/10/2015 73.42p 75.40p 72.22p 73.91p 54163
15/10/2015 73.42p 74.80p 72.17p 73.42p 11009
14/10/2015 73.42p 74.90p 71.55p 73.42p 35798
13/10/2015 67.46p 74.92p 67.46p 73.42p 64715
12/10/2015 67.46p 67.46p 66.47p 67.46p 3169
09/10/2015 68.45p 68.90p 65.48p 67.46p 19514
08/10/2015 68.45p 68.90p 67.76p 68.45p 59763
07/10/2015 68.45p 68.45p 67.76p 68.45p 10281
06/10/2015 68.45p 69.20p 67.71p 68.45p 43416
05/10/2015 68.45p 68.95p 67.67p 68.45p 13864
02/10/2015 68.95p 68.95p 67.71p 68.45p 21514
01/10/2015 69.45p 69.45p 66.67p 68.95p 31600
30/09/2015 69.45p 70.04p 68.55p 69.45p 20591
29/09/2015 67.46p 69.20p 66.97p 68.21p 42021
28/09/2015 68.45p 68.45p 63.62p 66.47p 38955
25/09/2015 69.45p 69.45p 68.45p 68.45p 24846
24/09/2015 69.45p 69.45p 68.69p 69.45p 37614
23/09/2015 69.45p 69.94p 69.45p 69.45p 4289
22/09/2015 68.45p 70.44p 68.45p 69.45p 66965
21/09/2015 67.96p 68.82p 66.82p 67.96p 9313
18/09/2015 67.96p 67.96p 66.72p 67.96p 5040
17/09/2015 68.45p 68.45p 66.72p 67.96p 66664
16/09/2015 68.45p 68.45p 68.45p 68.45p 0
15/09/2015 70.93p 70.93p 68.45p 68.45p 510032
14/09/2015 70.93p 70.93p 70.93p 70.93p 3578
11/09/2015 70.93p 70.93p 70.93p 70.93p 0
10/09/2015 70.93p 70.93p 69.45p 70.93p 5005
09/09/2015 70.93p 71.43p 69.60p 70.93p 6308
08/09/2015 70.93p 70.93p 69.60p 70.93p 9022
07/09/2015 70.93p 70.93p 70.93p 70.93p 0
04/09/2015 70.93p 70.93p 69.71p 70.93p 15120
03/09/2015 70.93p 70.93p 70.04p 70.93p 10926
02/09/2015 70.93p 71.63p 70.04p 70.93p 13607
01/09/2015 70.93p 70.93p 70.44p 70.93p 10080
28/08/2015 70.93p 71.73p 70.93p 70.93p 58
27/08/2015 70.93p 71.83p 70.93p 70.93p 5551
26/08/2015 70.44p 71.83p 70.44p 70.93p 26533
25/08/2015 70.44p 71.43p 69.84p 70.44p 16073
24/08/2015 75.40p 75.40p 69.79p 70.44p 82907
21/08/2015 75.40p 75.40p 74.66p 75.40p 1503
20/08/2015 75.40p 75.90p 74.64p 75.40p 19718
19/08/2015 75.40p 75.40p 74.64p 75.40p 9492
18/08/2015 75.40p 75.90p 74.90p 75.40p 5040
17/08/2015 75.40p 75.40p 74.82p 75.40p 4291
14/08/2015 75.90p 76.64p 74.64p 75.40p 120759
13/08/2015 76.89p 77.14p 74.75p 75.90p 7711
12/08/2015 74.90p 75.90p 73.76p 74.90p 7897
11/08/2015 74.90p 74.90p 73.56p 74.90p 9072
10/08/2015 74.90p 74.90p 74.90p 74.90p 0
07/08/2015 78.38p 78.38p 72.42p 74.90p 61183
06/08/2015 78.87p 79.76p 76.39p 78.38p 122058
05/08/2015 72.92p 81.07p 71.93p 78.87p 97315
04/08/2015 64.98p 73.42p 64.98p 72.92p 135706
03/08/2015 64.98p 65.48p 64.54p 64.98p 35279
31/07/2015 65.48p 65.48p 64.98p 64.98p 49390
30/07/2015 65.97p 65.97p 62.50p 64.98p 26631
29/07/2015 65.97p 66.32p 64.78p 65.97p 14794
28/07/2015 65.97p 66.37p 65.97p 65.97p 1714
27/07/2015 65.97p 66.32p 65.97p 65.97p 1462
24/07/2015 65.97p 66.37p 64.73p 65.97p 15713
23/07/2015 65.97p 66.42p 65.97p 65.97p 1071
22/07/2015 65.97p 66.42p 62.75p 65.97p 32306
21/07/2015 67.96p 67.96p 64.43p 65.97p 59972
20/07/2015 70.44p 70.44p 65.97p 67.96p 86181
17/07/2015 70.44p 71.03p 68.85p 70.44p 12198
16/07/2015 70.44p 71.18p 68.95p 70.44p 44935
15/07/2015 70.93p 70.98p 68.85p 70.44p 81072
14/07/2015 69.94p 72.77p 69.84p 70.93p 54100
13/07/2015 68.95p 71.04p 68.45p 69.94p 205028
10/07/2015 74.41p 74.41p 68.65p 68.95p 239949
09/07/2015 73.42p 74.36p 72.62p 73.42p 5118
08/07/2015 75.40p 75.40p 72.42p 73.42p 102974
07/07/2015 75.40p 76.35p 75.40p 75.40p 3912
06/07/2015 75.40p 75.40p 74.63p 75.40p 1016
03/07/2015 75.40p 76.35p 75.40p 75.40p 504
02/07/2015 75.40p 75.40p 74.63p 75.40p 789
01/07/2015 76.39p 76.39p 74.70p 75.40p 10148
30/06/2015 76.39p 77.11p 75.60p 76.39p 6559
29/06/2015 77.88p 78.47p 75.15p 76.39p 77068
26/06/2015 77.88p 78.62p 76.84p 77.88p 40979
25/06/2015 75.40p 78.77p 75.40p 77.88p 33837
24/06/2015 74.90p 76.12p 74.90p 75.40p 28445
23/06/2015 75.40p 75.90p 74.78p 74.90p 15100
22/06/2015 75.40p 76.39p 74.51p 75.40p 75903
19/06/2015 75.40p 75.80p 74.51p 75.40p 12199
18/06/2015 75.40p 75.80p 73.42p 75.40p 31205
17/06/2015 75.40p 75.40p 74.66p 75.40p 785

*Close Price adjusted for both dividends and splits