Ilika (IKA) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
29/05/2013 28.27p 28.67p 28.27p 28.27p 2708
28/05/2013 28.27p 28.77p 28.27p 28.27p 1738
24/05/2013 28.27p 28.77p 28.27p 28.27p 11817
23/05/2013 28.27p 28.77p 27.78p 28.27p 0
22/05/2013 28.27p 28.77p 27.78p 28.27p 677
21/05/2013 28.27p 28.77p 27.78p 28.27p 35782
20/05/2013 28.27p 28.77p 27.78p 28.27p 6030
17/05/2013 26.54p 28.77p 26.54p 28.27p 112104
16/05/2013 25.79p 25.79p 24.31p 25.79p 0
15/05/2013 25.79p 25.79p 24.31p 25.79p 0
14/05/2013 25.79p 25.79p 24.31p 25.79p 0
13/05/2013 25.42p 25.79p 24.31p 25.79p 2520
10/05/2013 24.18p 25.55p 24.06p 25.42p 118335
09/05/2013 29.51p 29.51p 24.18p 24.18p 86577
08/05/2013 29.51p 29.51p 28.27p 29.51p 2945
07/05/2013 29.51p 29.76p 29.51p 29.51p 628
03/05/2013 29.27p 29.76p 29.27p 29.51p 20
02/05/2013 29.27p 29.76p 29.27p 29.51p 0
01/05/2013 29.76p 29.76p 29.27p 29.27p 3528
30/04/2013 29.76p 29.76p 29.76p 29.76p 6673
29/04/2013 29.76p 29.76p 27.78p 29.76p 0
26/04/2013 29.76p 29.76p 27.78p 29.76p 101
25/04/2013 29.76p 29.76p 29.76p 29.76p 1905
24/04/2013 29.76p 29.76p 27.78p 29.76p 999
23/04/2013 29.76p 30.26p 27.78p 29.76p 1336
22/04/2013 30.26p 30.26p 29.84p 30.26p 10080
19/04/2013 29.76p 30.01p 28.77p 28.77p 18143
18/04/2013 29.27p 30.75p 28.27p 29.76p 47964
17/04/2013 27.78p 30.75p 27.78p 29.27p 91235
16/04/2013 33.24p 38.94p 22.32p 27.78p 372036
15/04/2013 38.94p 39.68p 38.69p 38.94p 6548
12/04/2013 38.20p 39.68p 38.20p 38.94p 42839
11/04/2013 38.20p 38.20p 37.31p 38.20p 2478
10/04/2013 38.20p 38.69p 37.31p 38.20p 7056
09/04/2013 38.20p 38.69p 38.20p 38.20p 0
08/04/2013 38.20p 38.69p 38.20p 38.20p 7056
05/04/2013 38.20p 38.20p 37.20p 38.20p 0
04/04/2013 37.70p 38.20p 37.20p 38.20p 5241
03/04/2013 35.72p 38.69p 35.72p 37.70p 47878
02/04/2013 35.72p 35.72p 34.72p 35.72p 10080
28/03/2013 35.72p 36.21p 34.72p 35.72p 0
27/03/2013 36.21p 36.21p 34.72p 35.72p 30239
26/03/2013 36.21p 37.20p 36.21p 36.21p 605
25/03/2013 35.72p 37.43p 34.97p 36.21p 4765
22/03/2013 36.21p 36.21p 34.97p 36.21p 0
21/03/2013 36.21p 36.21p 34.97p 36.21p 0
20/03/2013 36.21p 36.21p 34.97p 36.21p 303
19/03/2013 35.72p 36.21p 35.72p 36.21p 50398
18/03/2013 36.21p 37.70p 35.22p 35.72p 20563
15/03/2013 36.21p 37.70p 34.72p 36.21p 0
14/03/2013 36.21p 37.70p 34.72p 36.21p 0
13/03/2013 36.21p 37.70p 34.72p 36.21p 0
12/03/2013 36.21p 37.70p 34.72p 36.21p 0
11/03/2013 36.71p 37.70p 34.72p 36.21p 15153
08/03/2013 36.71p 36.71p 34.72p 36.71p 0
07/03/2013 36.71p 36.71p 34.72p 36.71p 0
06/03/2013 36.71p 36.71p 34.72p 36.71p 9830
05/03/2013 36.71p 36.71p 35.12p 36.71p 0
04/03/2013 36.71p 36.71p 35.12p 36.71p 0
01/03/2013 35.22p 36.71p 35.12p 36.71p 30705
28/02/2013 35.22p 36.41p 34.92p 35.22p 8064
27/02/2013 35.22p 36.21p 35.22p 35.22p 0
26/02/2013 35.72p 36.21p 35.22p 35.22p 6378
25/02/2013 35.72p 37.70p 35.72p 35.72p 23768
22/02/2013 36.71p 37.70p 33.73p 35.72p 15274
21/02/2013 39.68p 39.68p 35.72p 36.71p 14626
20/02/2013 39.19p 39.19p 37.70p 39.19p 7560
19/02/2013 39.68p 40.68p 39.19p 39.19p 29989
18/02/2013 40.68p 41.17p 38.69p 40.68p 49512
15/02/2013 42.16p 42.66p 39.68p 40.68p 149316
14/02/2013 36.21p 42.16p 35.72p 42.16p 102813
13/02/2013 36.21p 37.70p 36.21p 36.21p 202
12/02/2013 36.21p 37.70p 35.22p 36.21p 12678
11/02/2013 34.72p 37.70p 33.73p 36.21p 49371
08/02/2013 32.74p 36.71p 32.74p 34.72p 29648
07/02/2013 32.24p 33.73p 32.24p 33.73p 13204
06/02/2013 30.75p 33.73p 30.75p 32.24p 24107
05/02/2013 29.14p 32.74p 29.14p 30.75p 189152
04/02/2013 29.02p 29.27p 28.80p 29.14p 32418
01/02/2013 29.02p 29.02p 26.79p 29.02p 0
31/01/2013 29.02p 29.02p 26.79p 29.02p 0
30/01/2013 29.02p 29.02p 26.79p 29.02p 0
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

*Close Price adjusted for both dividends and splits