Ilika (IKA) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
29/01/2013 27.28p 29.02p 26.79p 29.02p 52414
28/01/2013 27.28p 28.27p 24.80p 27.78p 117977
25/01/2013 27.28p 28.27p 27.28p 27.28p 2725
24/01/2013 27.28p 27.28p 26.29p 27.28p 948
23/01/2013 27.28p 28.27p 27.28p 27.28p 170
22/01/2013 27.28p 27.28p 26.29p 27.28p 1503
21/01/2013 26.79p 27.78p 25.79p 27.28p 90969
18/01/2013 26.29p 27.28p 26.29p 26.29p 948
17/01/2013 25.79p 27.78p 25.79p 26.29p 95907
16/01/2013 24.31p 27.28p 23.81p 25.30p 8208502
15/01/2013 24.31p 25.79p 24.31p 24.31p 95559
14/01/2013 24.31p 25.79p 24.16p 24.31p 3730258
11/01/2013 24.31p 24.80p 24.31p 24.31p 30239
10/01/2013 24.31p 24.31p 23.51p 24.31p 1712
09/01/2013 24.31p 25.79p 23.81p 24.31p 0
08/01/2013 24.31p 25.79p 23.81p 24.31p 0
07/01/2013 24.80p 25.79p 23.81p 24.31p 9853
04/01/2013 24.80p 24.80p 24.06p 24.80p 8185
03/01/2013 24.80p 25.10p 24.53p 24.80p 2981
02/01/2013 24.31p 25.79p 24.31p 24.80p 13680
31/12/2012 24.31p 25.79p 24.31p 24.31p 0
28/12/2012 24.31p 25.79p 24.31p 24.31p 0
27/12/2012 25.79p 25.79p 24.31p 24.31p 9727
24/12/2012 25.79p 25.79p 25.30p 25.79p 191
21/12/2012 25.79p 25.79p 25.10p 25.79p 15040
20/12/2012 25.79p 25.79p 21.83p 24.80p 61319
19/12/2012 25.79p 25.79p 24.80p 25.79p 11843
18/12/2012 25.79p 25.79p 25.70p 25.79p 0
17/12/2012 25.79p 25.79p 25.70p 25.79p 0
14/12/2012 25.79p 25.79p 25.70p 25.79p 1444
13/12/2012 25.79p 25.79p 25.50p 25.79p 0
12/12/2012 25.79p 25.79p 25.50p 25.79p 7347
11/12/2012 25.79p 25.79p 24.80p 25.79p 22192
10/12/2012 23.81p 24.80p 17.86p 23.81p 0
07/12/2012 23.81p 24.80p 17.86p 23.81p 0
06/12/2012 23.81p 24.80p 17.86p 23.81p 0
05/12/2012 24.80p 24.80p 17.86p 23.81p 15120
04/12/2012 24.80p 24.80p 24.70p 24.80p 1260
03/12/2012 25.30p 25.30p 23.81p 24.80p 2011
30/11/2012 25.30p 25.30p 23.81p 25.30p 7786
29/11/2012 25.79p 25.79p 24.80p 25.30p 384
28/11/2012 25.79p 25.79p 24.80p 25.79p 2493
27/11/2012 25.79p 25.79p 24.80p 25.79p 2356648
26/11/2012 26.29p 26.29p 24.31p 25.79p 5963
23/11/2012 26.29p 26.39p 26.29p 26.29p 182
22/11/2012 26.79p 27.18p 25.79p 26.29p 101253
21/11/2012 26.79p 27.48p 24.80p 26.79p 0
20/11/2012 27.28p 27.48p 24.80p 26.79p 1854652
19/11/2012 32.24p 32.28p 25.79p 27.28p 120669
16/11/2012 35.72p 36.21p 34.23p 36.21p 42335
15/11/2012 35.72p 35.72p 33.98p 35.72p 16049
14/11/2012 36.71p 37.50p 34.33p 35.72p 17083
13/11/2012 37.20p 37.20p 35.72p 36.71p 2016
12/11/2012 37.20p 37.20p 35.72p 37.20p 10080
09/11/2012 37.20p 37.20p 36.16p 37.20p 0
08/11/2012 37.20p 37.20p 36.16p 37.20p 1866
07/11/2012 37.20p 37.70p 35.12p 37.20p 0
06/11/2012 37.20p 37.70p 35.12p 37.20p 0
05/11/2012 37.20p 37.70p 35.12p 37.20p 0
02/11/2012 36.21p 37.70p 35.12p 37.20p 0
01/11/2012 36.21p 37.70p 35.12p 36.21p 0
31/10/2012 37.70p 37.70p 35.12p 36.21p 39785
30/10/2012 37.70p 38.69p 37.30p 37.70p 15120
29/10/2012 37.70p 37.70p 37.00p 37.70p 1210
26/10/2012 37.70p 38.10p 37.70p 37.70p 12600
25/10/2012 37.70p 38.10p 37.65p 37.70p 9908
24/10/2012 37.70p 38.10p 37.70p 37.70p 4032
23/10/2012 38.69p 38.69p 37.70p 37.70p 2822
22/10/2012 38.69p 39.09p 38.44p 38.69p 67030
19/10/2012 38.20p 38.79p 37.30p 38.20p 6534
18/10/2012 38.20p 39.19p 38.20p 38.20p 10281
17/10/2012 38.20p 40.68p 36.71p 38.20p 0
16/10/2012 40.68p 40.68p 36.71p 38.20p 27215
15/10/2012 42.66p 42.66p 40.68p 40.68p 16127
12/10/2012 43.16p 43.65p 41.67p 42.66p 0
11/10/2012 43.65p 43.65p 41.67p 43.16p 53926
10/10/2012 44.64p 44.64p 42.66p 43.65p 29346
09/10/2012 46.13p 47.47p 44.64p 44.64p 8486
08/10/2012 47.12p 47.12p 44.64p 46.13p 2061
05/10/2012 47.12p 47.53p 47.12p 47.12p 0
04/10/2012 47.12p 47.53p 47.12p 47.12p 0
03/10/2012 47.12p 47.53p 47.12p 47.12p 0
02/10/2012 47.12p 47.53p 47.12p 47.12p 10242
01/10/2012 47.12p 47.62p 47.12p 47.12p 7056
28/09/2012 47.12p 50.60p 47.12p 47.12p 0
27/09/2012 50.60p 50.60p 47.12p 47.12p 3387
26/09/2012 50.60p 50.60p 50.43p 50.60p 0
25/09/2012 50.60p 50.60p 50.43p 50.60p 274
24/09/2012 50.60p 50.60p 50.43p 50.60p 30
21/09/2012 50.60p 50.60p 50.43p 50.60p 504
20/09/2012 50.60p 50.60p 49.60p 50.60p 682
19/09/2012 50.60p 50.60p 49.60p 50.60p 0
18/09/2012 50.60p 50.60p 49.60p 50.60p 1678
17/09/2012 51.09p 51.43p 51.09p 51.09p 941
14/09/2012 51.09p 52.08p 50.68p 51.09p 4852
13/09/2012 51.09p 51.09p 50.68p 51.09p 0
12/09/2012 51.09p 51.09p 50.68p 51.09p 101
11/09/2012 53.57p 53.57p 51.09p 51.09p 5611
10/09/2012 53.57p 53.57p 51.59p 53.57p 1707
07/09/2012 53.57p 55.56p 53.57p 53.57p 272
06/09/2012 53.57p 53.57p 53.57p 53.57p 71
05/09/2012 53.57p 53.57p 53.57p 53.57p 0
04/09/2012 53.57p 53.57p 53.57p 53.57p 0
03/09/2012 53.57p 53.57p 53.57p 53.57p 0
31/08/2012 53.57p 53.57p 53.57p 53.57p 0
30/08/2012 53.57p 53.57p 53.57p 53.57p 12
29/08/2012 53.57p 54.57p 52.58p 53.57p 0
28/08/2012 53.57p 54.57p 52.58p 53.57p 0
24/08/2012 53.57p 54.57p 52.58p 53.57p 0
23/08/2012 54.07p 54.57p 52.58p 53.57p 0
22/08/2012 54.57p 54.57p 52.58p 54.57p 7436
21/08/2012 54.57p 54.76p 54.57p 54.57p 10080
20/08/2012 54.57p 54.57p 52.58p 54.57p 0
17/08/2012 54.57p 54.57p 52.58p 54.57p 0
16/08/2012 54.57p 54.57p 52.58p 54.57p 1210
15/08/2012 54.57p 54.57p 52.58p 54.57p 0
14/08/2012 54.57p 54.57p 52.58p 54.57p 0
13/08/2012 54.57p 54.57p 52.58p 54.57p 851
10/08/2012 54.57p 54.76p 52.58p 54.57p 2085
09/08/2012 55.56p 55.56p 54.57p 54.57p 2016
08/08/2012 55.56p 56.05p 54.57p 55.56p 0
07/08/2012 55.56p 56.05p 54.57p 55.56p 0
06/08/2012 55.56p 56.05p 54.57p 55.56p 0
03/08/2012 55.56p 56.05p 54.57p 55.56p 0
02/08/2012 55.56p 56.05p 54.57p 55.56p 0
01/08/2012 55.56p 56.05p 54.57p 55.56p 0
31/07/2012 55.56p 56.05p 54.57p 55.56p 0
30/07/2012 56.05p 56.05p 54.57p 55.56p 3257
27/07/2012 55.56p 55.56p 55.56p 55.56p 15
26/07/2012 55.56p 56.00p 55.56p 55.56p 0
25/07/2012 55.56p 56.00p 55.56p 55.56p 0
24/07/2012 55.56p 56.00p 55.56p 55.56p 0
23/07/2012 55.56p 56.00p 55.56p 55.56p 714
20/07/2012 55.56p 58.53p 53.57p 55.56p 0
19/07/2012 58.53p 58.53p 53.57p 55.56p 33767
18/07/2012 58.04p 58.04p 54.57p 58.04p 10080
17/07/2012 58.04p 58.04p 57.74p 58.04p 0
16/07/2012 58.04p 58.04p 57.74p 58.04p 0
13/07/2012 58.04p 58.04p 57.74p 58.04p 0
12/07/2012 58.04p 58.04p 57.74p 58.04p 2047
11/07/2012 58.04p 58.04p 56.55p 58.04p 0
10/07/2012 58.04p 58.04p 56.55p 58.04p 0
09/07/2012 57.54p 58.04p 56.55p 58.04p 0
06/07/2012 58.04p 58.04p 56.55p 58.04p 0
05/07/2012 58.04p 58.04p 56.55p 58.04p 3946
04/07/2012 58.04p 58.04p 56.55p 58.04p 0
03/07/2012 58.04p 58.04p 56.55p 58.04p 2465
02/07/2012 58.04p 58.73p 58.04p 58.04p 0
29/06/2012 58.04p 58.73p 58.04p 58.04p 0
28/06/2012 58.04p 58.73p 58.04p 58.04p 8512
27/06/2012 58.04p 59.03p 56.55p 58.04p 0
26/06/2012 58.04p 59.03p 56.55p 58.04p 0
25/06/2012 59.03p 59.03p 56.55p 58.04p 491
22/06/2012 58.04p 59.03p 57.61p 58.04p 0
21/06/2012 58.53p 59.03p 57.61p 58.04p 0
20/06/2012 59.03p 59.03p 57.61p 58.53p 9239
19/06/2012 59.03p 59.03p 58.53p 59.03p 0
18/06/2012 59.03p 59.03p 58.53p 59.03p 19587
15/06/2012 58.53p 60.34p 58.53p 59.03p 51825
14/06/2012 58.04p 59.53p 58.04p 58.53p 186
13/06/2012 58.04p 58.04p 57.54p 58.04p 1709
12/06/2012 58.04p 58.04p 57.54p 58.04p 1008
11/06/2012 58.04p 59.53p 57.54p 58.04p 3626
08/06/2012 58.04p 58.53p 57.54p 58.04p 8538
07/06/2012 58.04p 58.53p 57.54p 58.04p 4658
06/06/2012 57.54p 58.53p 56.55p 58.04p 19049
01/06/2012 57.54p 57.54p 55.56p 57.54p 0
31/05/2012 57.54p 57.54p 55.56p 57.54p 0
30/05/2012 57.54p 57.54p 55.56p 57.54p 0
29/05/2012 57.54p 57.54p 55.56p 57.54p 0
28/05/2012 57.54p 57.54p 55.56p 57.54p 0
25/05/2012 57.54p 57.54p 55.56p 57.54p 4586
24/05/2012 57.54p 57.54p 55.56p 57.54p 0
23/05/2012 57.54p 57.54p 55.56p 57.54p 2632
22/05/2012 57.54p 58.04p 57.54p 57.54p 0
21/05/2012 57.54p 58.04p 57.54p 57.54p 151
18/05/2012 58.04p 58.04p 56.55p 57.54p 7107
17/05/2012 57.54p 57.54p 55.56p 57.54p 491
16/05/2012 58.53p 58.53p 57.54p 57.54p 2419
15/05/2012 58.53p 58.53p 58.53p 58.53p 0
14/05/2012 58.53p 58.53p 58.53p 58.53p 1411
11/05/2012 58.53p 58.53p 58.14p 58.53p 0
10/05/2012 58.53p 58.53p 58.14p 58.53p 0
09/05/2012 58.53p 58.53p 58.14p 58.53p 1512
08/05/2012 58.53p 58.53p 58.14p 58.53p 1709
04/05/2012 58.53p 59.53p 58.53p 58.53p 4167
03/05/2012 58.53p 59.53p 58.53p 58.53p 103987
02/05/2012 58.53p 58.53p 57.54p 58.53p 222
01/05/2012 57.54p 57.54p 57.38p 57.54p 3024
30/04/2012 57.54p 57.54p 55.56p 57.54p 7202
27/04/2012 57.54p 57.54p 55.56p 57.54p 185395
26/04/2012 57.54p 57.54p 57.38p 57.54p 0
25/04/2012 57.54p 57.54p 57.38p 57.54p 0
24/04/2012 57.54p 57.54p 57.38p 57.54p 0
23/04/2012 57.54p 57.54p 57.38p 57.54p 499
20/04/2012 57.54p 57.54p 57.44p 57.54p 149
19/04/2012 57.54p 57.54p 55.12p 57.54p 0
18/04/2012 57.54p 57.54p 55.12p 57.54p 2794
17/04/2012 57.54p 57.54p 55.56p 57.54p 0
16/04/2012 57.54p 57.54p 55.56p 57.54p 3895

*Close Price adjusted for both dividends and splits