Ilika (IKA) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
15/09/2016 57.54p 57.54p 55.76p 57.54p 16154
14/09/2016 57.54p 57.54p 56.55p 57.54p 1665
13/09/2016 57.54p 57.54p 56.55p 57.54p 5488
12/09/2016 57.54p 59.03p 56.55p 57.54p 77503
09/09/2016 57.54p 59.03p 57.54p 57.54p 19151
08/09/2016 57.54p 59.43p 56.55p 57.54p 11357
07/09/2016 57.54p 59.13p 56.55p 57.54p 6720
06/09/2016 57.54p 59.13p 57.54p 57.54p 292143
05/09/2016 57.54p 57.54p 57.54p 57.54p 20159
02/09/2016 57.54p 57.54p 57.54p 57.54p 0
01/09/2016 57.54p 57.94p 57.54p 57.54p 1769
31/08/2016 57.54p 57.94p 57.54p 57.54p 1008
30/08/2016 57.54p 57.94p 57.54p 57.54p 3024
26/08/2016 57.54p 57.94p 57.54p 57.54p 10382
25/08/2016 57.54p 57.94p 55.56p 57.54p 30038
24/08/2016 57.54p 58.43p 55.56p 57.54p 31407
23/08/2016 57.54p 59.03p 57.54p 57.54p 745
22/08/2016 57.54p 58.49p 57.54p 57.54p 38
19/08/2016 57.54p 59.53p 55.56p 57.54p 88338
18/08/2016 57.54p 58.53p 55.56p 57.54p 40904
17/08/2016 53.08p 59.53p 53.08p 57.54p 92327
16/08/2016 53.57p 54.27p 52.33p 53.08p 17277
15/08/2016 49.60p 50.60p 49.60p 50.10p 35941
12/08/2016 49.60p 49.60p 49.11p 49.60p 5022
11/08/2016 49.60p 50.40p 49.60p 49.60p 5040
10/08/2016 49.60p 50.60p 48.86p 49.60p 67994
09/08/2016 49.60p 49.96p 49.60p 49.60p 3477
08/08/2016 49.60p 49.60p 49.01p 49.60p 7138
05/08/2016 50.10p 50.10p 49.60p 49.60p 19062
04/08/2016 52.08p 52.08p 49.60p 50.10p 102150
03/08/2016 52.08p 52.58p 50.60p 52.08p 19647
02/08/2016 52.08p 52.08p 52.08p 52.08p 0
01/08/2016 54.07p 54.07p 52.08p 52.08p 15507
29/07/2016 54.07p 54.07p 52.88p 54.07p 11088
28/07/2016 54.07p 54.60p 52.58p 54.07p 48284
27/07/2016 54.07p 54.07p 54.07p 54.07p 0
26/07/2016 54.07p 54.07p 53.33p 54.07p 10111
25/07/2016 54.07p 54.57p 53.33p 54.07p 15768
22/07/2016 54.07p 54.37p 54.07p 54.07p 9174
21/07/2016 54.07p 54.07p 53.03p 54.07p 20208
20/07/2016 54.07p 54.07p 53.57p 54.07p 30239
19/07/2016 54.07p 54.07p 54.07p 54.07p 0
18/07/2016 54.07p 54.81p 53.13p 54.07p 16676
15/07/2016 54.07p 54.81p 52.68p 54.07p 27971
14/07/2016 54.07p 54.07p 53.33p 54.07p 50910
13/07/2016 53.57p 54.07p 53.57p 54.07p 0
12/07/2016 48.12p 54.22p 48.12p 53.57p 83248
11/07/2016 44.64p 49.54p 44.64p 48.12p 139452
08/07/2016 49.60p 49.60p 42.66p 44.64p 165706
07/07/2016 52.08p 52.08p 51.09p 52.08p 4783
06/07/2016 55.06p 55.06p 51.39p 52.08p 39953
05/07/2016 54.57p 56.35p 53.41p 55.06p 30501
04/07/2016 53.57p 54.17p 53.57p 53.57p 38303
01/07/2016 53.57p 54.17p 53.57p 53.57p 1097
30/06/2016 52.33p 53.77p 52.33p 53.57p 26913
29/06/2016 52.33p 52.48p 52.13p 52.33p 4766
28/06/2016 52.33p 52.48p 52.19p 52.33p 1913
27/06/2016 50.60p 52.48p 50.60p 52.33p 3813
24/06/2016 48.12p 52.08p 47.12p 52.08p 73227
23/06/2016 53.57p 54.30p 53.57p 53.57p 4603
22/06/2016 53.57p 54.30p 53.42p 53.57p 861
21/06/2016 54.07p 54.07p 52.83p 53.57p 18950
20/06/2016 53.57p 55.31p 53.57p 54.07p 23916
17/06/2016 53.57p 54.17p 53.57p 53.57p 19962
16/06/2016 53.57p 53.57p 52.33p 53.57p 51751
15/06/2016 53.57p 54.57p 52.68p 53.57p 43116
14/06/2016 56.55p 56.55p 53.57p 53.57p 69064
13/06/2016 60.27p 60.27p 56.55p 56.55p 20468
10/06/2016 60.27p 60.27p 59.28p 60.27p 9265
09/06/2016 60.27p 60.27p 59.03p 60.27p 60478
08/06/2016 58.78p 60.27p 58.78p 60.27p 23018
07/06/2016 60.52p 60.52p 58.78p 58.78p 34252
06/06/2016 60.52p 60.52p 60.52p 60.52p 396
03/06/2016 60.52p 61.01p 60.52p 60.52p 24245
02/06/2016 59.77p 60.02p 59.63p 60.02p 9669
01/06/2016 62.25p 62.25p 58.78p 59.77p 49307
31/05/2016 62.25p 62.90p 61.01p 62.25p 39700
27/05/2016 61.26p 62.97p 61.01p 62.25p 26519
26/05/2016 64.49p 64.98p 59.77p 61.26p 87547
25/05/2016 66.47p 66.47p 63.30p 64.49p 31549
24/05/2016 66.47p 66.47p 65.73p 66.47p 491
23/05/2016 66.97p 66.97p 66.47p 66.47p 3276
20/05/2016 66.97p 66.97p 66.97p 66.97p 0
19/05/2016 67.96p 67.96p 66.47p 66.97p 12946
18/05/2016 67.96p 67.96p 66.77p 67.96p 1210
17/05/2016 70.44p 70.44p 67.46p 67.96p 25075
16/05/2016 70.44p 70.44p 70.44p 70.44p 0
13/05/2016 69.94p 70.44p 68.95p 70.44p 38984
12/05/2016 69.94p 70.93p 68.95p 69.94p 6094
11/05/2016 69.94p 70.84p 68.95p 69.94p 13939
10/05/2016 68.45p 69.94p 67.86p 69.94p 49416
09/05/2016 68.45p 69.45p 67.66p 68.45p 11694
06/05/2016 67.96p 69.20p 67.10p 68.45p 9419
05/05/2016 68.45p 68.95p 67.46p 67.96p 738292
04/05/2016 69.94p 69.94p 67.46p 68.45p 50944
03/05/2016 72.92p 73.81p 69.45p 69.94p 72437
29/04/2016 72.92p 74.41p 71.68p 72.92p 47342
28/04/2016 72.42p 74.41p 72.42p 72.92p 316143
27/04/2016 76.89p 77.63p 69.37p 72.42p 393209
26/04/2016 65.48p 74.80p 65.48p 73.91p 133617
25/04/2016 65.48p 67.26p 64.19p 65.48p 25031
22/04/2016 64.98p 65.48p 64.49p 65.48p 24633
21/04/2016 65.48p 66.47p 63.99p 64.98p 33238
20/04/2016 65.48p 66.47p 63.49p 65.48p 99963
19/04/2016 65.48p 65.48p 65.48p 65.48p 0
18/04/2016 65.97p 65.97p 64.49p 65.48p 75394
15/04/2016 65.97p 65.97p 64.73p 65.97p 14204
14/04/2016 62.50p 65.97p 61.51p 65.97p 370359
13/04/2016 58.53p 64.05p 58.53p 62.50p 469148
12/04/2016 58.53p 59.53p 58.53p 58.53p 72322
11/04/2016 58.53p 59.53p 58.29p 58.53p 26712
08/04/2016 58.53p 59.42p 58.53p 58.53p 1967
07/04/2016 58.53p 59.31p 58.53p 58.53p 62196
06/04/2016 59.53p 59.53p 57.05p 58.53p 48584
05/04/2016 59.53p 59.53p 58.53p 59.53p 32255
04/04/2016 59.53p 59.53p 58.14p 59.53p 5675
01/04/2016 59.53p 61.51p 58.24p 59.53p 112892
31/03/2016 59.53p 59.53p 58.14p 59.53p 61723
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

*Close Price adjusted for both dividends and splits