Ilika (IKA) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
16/06/2015 75.90p 76.79p 74.41p 75.40p 36430
15/06/2015 76.89p 76.99p 74.78p 75.90p 22450
12/06/2015 77.88p 77.88p 76.39p 76.89p 13825
11/06/2015 77.38p 79.01p 76.31p 77.88p 126914
10/06/2015 79.86p 81.35p 75.90p 77.38p 49927
09/06/2015 74.90p 81.35p 74.46p 78.87p 178192
08/06/2015 72.92p 76.39p 72.92p 74.90p 90969
05/06/2015 70.93p 72.42p 70.93p 71.93p 26603
04/06/2015 70.69p 71.43p 70.69p 70.93p 32548
03/06/2015 70.69p 70.69p 70.69p 70.69p 0
02/06/2015 70.69p 70.93p 70.69p 70.69p 6824
01/06/2015 70.19p 70.93p 69.97p 70.69p 25692
29/05/2015 70.19p 70.19p 69.97p 70.19p 3424
28/05/2015 70.19p 70.41p 69.97p 70.19p 8568
27/05/2015 70.19p 70.23p 69.95p 70.19p 6146
26/05/2015 70.69p 70.69p 69.99p 70.19p 14274
22/05/2015 70.69p 71.03p 70.19p 70.69p 14059
21/05/2015 69.94p 70.69p 69.69p 70.69p 41859
20/05/2015 70.93p 70.98p 67.46p 69.94p 178374
19/05/2015 70.93p 71.43p 70.28p 70.93p 69061
18/05/2015 70.93p 71.03p 70.50p 70.93p 13701
15/05/2015 70.93p 71.43p 70.50p 70.93p 54201
14/05/2015 70.93p 71.36p 70.49p 70.93p 61616
13/05/2015 70.93p 71.03p 70.44p 70.93p 38544
12/05/2015 70.93p 70.93p 70.44p 70.93p 16430
11/05/2015 70.93p 71.08p 70.44p 70.93p 26851
08/05/2015 70.93p 70.93p 70.44p 70.93p 56830
07/05/2015 69.94p 71.18p 69.51p 70.93p 45473
06/05/2015 69.94p 70.44p 69.51p 69.94p 47908
05/05/2015 72.42p 72.42p 69.50p 69.94p 42596
01/05/2015 73.91p 73.91p 72.42p 72.42p 13294
30/04/2015 75.40p 75.40p 73.42p 73.91p 36174
29/04/2015 75.40p 75.40p 74.52p 75.40p 14890
28/04/2015 75.40p 75.45p 74.66p 75.40p 4784
27/04/2015 75.40p 75.90p 74.51p 75.40p 77318
24/04/2015 75.40p 75.99p 75.40p 75.40p 2369
23/04/2015 76.39p 77.88p 73.42p 75.40p 97432
22/04/2015 75.90p 78.38p 74.96p 76.39p 67406
21/04/2015 72.92p 77.23p 72.87p 75.90p 212407
20/04/2015 72.92p 73.42p 72.92p 72.92p 12668
17/04/2015 72.92p 73.42p 72.87p 72.92p 31046
16/04/2015 74.90p 75.50p 72.42p 72.92p 423986
15/04/2015 74.90p 75.50p 72.17p 74.90p 8663358
14/04/2015 75.40p 76.64p 73.57p 74.90p 25735
13/04/2015 72.42p 77.38p 72.42p 75.40p 78582
10/04/2015 72.42p 72.87p 71.61p 72.42p 3243
09/04/2015 74.90p 75.30p 71.58p 72.42p 26204
08/04/2015 74.90p 75.35p 74.90p 74.90p 17265
07/04/2015 74.90p 75.85p 73.42p 74.90p 27231
02/04/2015 75.90p 75.90p 73.86p 74.90p 23152
01/04/2015 75.90p 77.64p 75.90p 75.90p 16631
31/03/2015 75.90p 76.76p 74.41p 75.90p 98296
30/03/2015 77.38p 77.93p 74.41p 75.90p 14061
27/03/2015 78.87p 78.87p 75.40p 77.38p 126377
26/03/2015 73.42p 80.24p 71.63p 78.87p 122344
25/03/2015 75.90p 75.90p 70.44p 71.93p 35681
24/03/2015 76.39p 76.79p 74.41p 75.90p 15949
23/03/2015 77.88p 78.97p 74.66p 76.39p 60704
20/03/2015 77.88p 78.38p 76.90p 77.88p 10151
19/03/2015 77.88p 79.37p 76.90p 77.88p 21088
18/03/2015 77.38p 79.21p 76.07p 77.88p 4661970
17/03/2015 74.90p 79.07p 74.90p 77.38p 370244
16/03/2015 74.41p 74.41p 73.51p 74.41p 8192
13/03/2015 74.90p 75.40p 73.42p 74.41p 31275
12/03/2015 74.90p 74.90p 74.41p 74.90p 7387
11/03/2015 74.90p 74.90p 73.42p 74.90p 16562
10/03/2015 75.40p 75.40p 72.42p 74.90p 17028
09/03/2015 75.40p 75.40p 75.30p 75.40p 963
06/03/2015 75.40p 75.65p 74.43p 75.40p 31819
05/03/2015 75.40p 76.19p 73.46p 75.40p 123800
04/03/2015 79.86p 80.26p 74.41p 75.40p 5927084
03/03/2015 79.86p 80.26p 79.37p 79.86p 29134
02/03/2015 79.86p 80.31p 79.76p 79.86p 17401
27/02/2015 80.86p 80.86p 79.86p 79.86p 38196
26/02/2015 80.86p 80.86p 80.36p 80.86p 14431
25/02/2015 80.86p 80.95p 80.36p 80.86p 19128
24/02/2015 80.86p 80.86p 80.36p 80.86p 44021
23/02/2015 80.86p 81.35p 80.36p 80.86p 50923
20/02/2015 80.86p 81.30p 80.51p 80.86p 54840
19/02/2015 81.35p 81.35p 80.48p 80.86p 24065
18/02/2015 81.35p 81.35p 80.61p 81.35p 4948
17/02/2015 81.35p 81.55p 80.88p 81.35p 6962
16/02/2015 81.35p 82.24p 80.46p 81.35p 23420
13/02/2015 81.35p 82.10p 80.46p 81.35p 44708
12/02/2015 81.35p 82.20p 80.86p 81.35p 25382
11/02/2015 81.35p 81.55p 79.37p 81.35p 34641
10/02/2015 81.35p 81.35p 81.35p 81.35p 5040
09/02/2015 79.86p 81.35p 79.57p 81.35p 74581
06/02/2015 83.83p 83.83p 78.38p 79.86p 49697
05/02/2015 84.33p 85.12p 82.34p 83.83p 13822
04/02/2015 84.82p 84.82p 84.33p 84.33p 756
03/02/2015 84.82p 85.17p 84.35p 84.82p 1652
02/02/2015 84.82p 85.22p 83.34p 84.82p 24638
30/01/2015 86.31p 87.16p 84.33p 84.82p 20739
29/01/2015 87.30p 87.30p 85.32p 87.30p 9072
28/01/2015 88.79p 88.79p 85.32p 87.30p 306221
27/01/2015 88.30p 89.29p 87.80p 88.79p 32640
26/01/2015 85.82p 88.67p 85.07p 88.30p 13234
23/01/2015 83.09p 85.82p 82.86p 85.82p 44515
22/01/2015 92.26p 92.26p 82.34p 83.09p 109630
21/01/2015 86.81p 92.07p 86.81p 91.27p 60555
20/01/2015 90.28p 90.28p 85.32p 86.81p 170070
19/01/2015 92.76p 92.76p 90.28p 90.28p 25414
16/01/2015 92.76p 93.51p 91.27p 92.76p 207893
15/01/2015 92.76p 92.81p 92.26p 92.76p 5690
14/01/2015 93.26p 93.26p 92.26p 92.76p 44389
13/01/2015 93.75p 94.94p 92.76p 93.26p 57850
12/01/2015 97.72p 97.72p 93.75p 93.75p 25248
09/01/2015 98.71p 99.44p 92.26p 96.73p 161735
08/01/2015 94.25p 100.95p 94.25p 98.71p 49796
07/01/2015 94.25p 95.42p 93.01p 94.25p 23637
06/01/2015 98.22p 98.81p 92.26p 94.25p 49868
05/01/2015 102.19p 105.91p 97.46p 98.22p 181525
02/01/2015 95.24p 101.19p 95.04p 100.70p 165992
31/12/2014 95.24p 95.84p 95.24p 95.24p 5695
30/12/2014 94.25p 96.23p 93.26p 95.24p 82903
29/12/2014 89.29p 98.04p 88.30p 94.25p 108420
24/12/2014 83.83p 90.28p 83.83p 89.29p 40655
23/12/2014 82.84p 85.32p 82.49p 83.83p 26187
22/12/2014 80.36p 84.33p 79.72p 82.84p 49436
19/12/2014 74.41p 85.32p 74.41p 80.36p 281623
18/12/2014 74.90p 75.15p 73.42p 74.41p 127206
17/12/2014 77.88p 77.88p 73.42p 74.90p 98672
16/12/2014 78.87p 79.22p 77.38p 77.88p 42113
15/12/2014 78.38p 79.37p 77.38p 78.87p 447914
12/12/2014 87.30p 87.30p 77.38p 78.38p 61978
11/12/2014 87.80p 87.80p 86.31p 87.30p 13435
10/12/2014 87.80p 88.06p 87.75p 87.80p 28768
09/12/2014 92.76p 92.76p 86.41p 87.80p 62275
08/12/2014 93.26p 94.23p 89.29p 92.76p 21605
05/12/2014 93.26p 94.05p 91.27p 93.26p 3528
04/12/2014 94.25p 94.25p 91.47p 93.26p 6639
03/12/2014 96.73p 97.03p 93.26p 94.25p 18186
02/12/2014 96.73p 97.13p 96.73p 96.73p 9144
01/12/2014 99.21p 99.21p 96.23p 96.73p 21750
28/11/2014 99.21p 99.67p 97.08p 99.21p 85201
27/11/2014 99.21p 99.71p 97.64p 99.21p 18471
26/11/2014 99.21p 100.70p 96.23p 99.21p 54238
25/11/2014 95.74p 100.70p 95.74p 99.21p 87927
24/11/2014 92.26p 101.74p 92.26p 95.74p 213181
21/11/2014 91.77p 92.26p 91.27p 92.26p 23614
20/11/2014 92.26p 92.26p 91.27p 91.77p 6199
19/11/2014 92.26p 92.56p 91.27p 92.26p 34500
18/11/2014 92.26p 92.56p 91.31p 92.26p 17880
17/11/2014 92.26p 92.46p 92.26p 92.26p 20031
14/11/2014 91.47p 92.46p 91.47p 92.26p 12138
13/11/2014 93.75p 93.75p 91.27p 92.26p 41831
12/11/2014 93.75p 94.75p 92.32p 93.75p 21042
11/11/2014 92.76p 94.20p 91.27p 93.75p 63239
10/11/2014 93.75p 93.90p 89.29p 92.76p 72866
07/11/2014 93.75p 93.90p 93.50p 93.75p 47493
06/11/2014 97.72p 97.72p 93.26p 93.75p 28250
05/11/2014 98.22p 98.22p 97.23p 97.72p 4371
04/11/2014 99.21p 99.21p 97.47p 98.22p 31110
03/11/2014 98.22p 100.80p 97.42p 99.21p 23924
31/10/2014 99.21p 101.11p 97.23p 99.21p 37481
30/10/2014 103.18p 104.17p 99.21p 99.21p 90372
29/10/2014 95.74p 108.71p 95.74p 103.18p 111884
28/10/2014 84.33p 97.23p 84.33p 95.74p 113233
27/10/2014 83.34p 86.31p 82.34p 84.33p 169731
24/10/2014 86.31p 86.31p 82.34p 83.34p 29181
23/10/2014 86.81p 86.81p 85.32p 86.31p 11928
22/10/2014 87.30p 87.50p 85.82p 86.81p 26764
21/10/2014 87.30p 88.05p 86.41p 87.30p 156303
20/10/2014 88.30p 88.86p 86.31p 87.30p 56049
17/10/2014 84.82p 91.19p 84.82p 88.30p 66133
16/10/2014 93.26p 93.26p 80.56p 84.33p 137724
15/10/2014 94.25p 94.25p 92.26p 93.26p 25545
14/10/2014 93.75p 97.80p 89.29p 94.25p 104349
13/10/2014 88.30p 89.29p 87.80p 88.30p 30090
10/10/2014 89.78p 93.50p 86.31p 88.30p 125400
09/10/2014 91.27p 94.25p 89.78p 92.76p 110786
08/10/2014 97.23p 99.31p 89.29p 93.26p 363372
07/10/2014 110.12p 110.52p 95.49p 98.71p 458509
06/10/2014 111.61p 112.11p 109.13p 110.12p 157097
03/10/2014 113.59p 114.09p 109.92p 110.62p 158222
02/10/2014 113.59p 114.59p 113.10p 113.59p 284519
01/10/2014 106.65p 116.57p 106.20p 113.59p 678647
30/09/2014 103.18p 107.15p 102.58p 105.66p 38252
29/09/2014 107.64p 109.13p 101.49p 102.68p 160057
26/09/2014 105.66p 109.13p 101.09p 107.64p 572098
25/09/2014 95.24p 104.02p 94.25p 100.70p 361679
24/09/2014 90.78p 96.23p 89.54p 94.75p 107610
23/09/2014 87.80p 94.25p 86.31p 90.28p 371059
22/09/2014 84.33p 85.12p 82.84p 84.33p 160332
19/09/2014 84.33p 84.77p 83.34p 84.33p 40684
18/09/2014 84.33p 84.72p 83.58p 84.33p 15550
17/09/2014 84.33p 84.82p 83.58p 84.33p 23448
16/09/2014 85.82p 87.30p 83.49p 84.33p 53963
15/09/2014 84.33p 87.30p 83.39p 85.82p 123271
12/09/2014 83.83p 84.53p 82.34p 84.33p 73972
11/09/2014 84.82p 85.02p 82.84p 83.83p 58800
10/09/2014 84.33p 86.31p 84.33p 84.82p 28744
09/09/2014 82.34p 86.31p 81.35p 84.33p 166058
08/09/2014 79.86p 84.58p 79.37p 82.84p 224775
05/09/2014 78.38p 79.29p 77.58p 78.38p 21316
04/09/2014 78.38p 79.16p 77.38p 78.38p 54930
03/09/2014 79.37p 79.86p 77.38p 78.38p 31948
02/09/2014 80.86p 81.65p 78.66p 79.37p 52457
01/09/2014 79.86p 82.34p 78.79p 80.86p 61501

*Close Price adjusted for both dividends and splits