Ilika (IKA) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
13/04/2012 57.54p 57.74p 55.56p 57.54p 0
12/04/2012 57.54p 57.74p 55.56p 57.54p 0
11/04/2012 57.54p 57.74p 55.56p 57.54p 6299
10/04/2012 57.54p 57.54p 55.61p 57.54p 504
05/04/2012 57.54p 58.53p 55.56p 57.54p 7056
04/04/2012 57.54p 57.54p 55.56p 57.54p 0
03/04/2012 57.54p 57.54p 55.56p 57.54p 1638
02/04/2012 57.54p 57.54p 55.56p 57.54p 1008
30/03/2012 57.54p 58.04p 57.14p 57.54p 0
29/03/2012 57.54p 58.04p 57.14p 57.54p 0
28/03/2012 57.54p 58.04p 57.14p 57.54p 4838
27/03/2012 57.54p 57.54p 55.56p 57.54p 0
26/03/2012 57.54p 57.54p 55.56p 57.54p 0
23/03/2012 57.54p 57.54p 55.56p 57.54p 177
22/03/2012 57.54p 57.54p 57.14p 57.54p 67
21/03/2012 57.54p 57.54p 57.14p 57.54p 3360
20/03/2012 57.54p 58.63p 56.35p 57.54p 0
19/03/2012 57.54p 58.63p 56.35p 57.54p 0
16/03/2012 59.03p 59.03p 56.35p 57.54p 18225
15/03/2012 59.03p 59.03p 58.53p 59.03p 0
14/03/2012 59.03p 59.03p 58.53p 59.03p 4273
13/03/2012 59.03p 59.03p 56.55p 59.03p 9576
12/03/2012 58.53p 58.53p 58.34p 58.53p 323
09/03/2012 58.53p 58.53p 57.54p 58.53p 9800
08/03/2012 58.53p 58.53p 58.34p 58.53p 5796
07/03/2012 58.53p 58.53p 58.34p 58.53p 198
06/03/2012 58.53p 59.10p 58.53p 58.53p 403
05/03/2012 58.53p 58.53p 57.54p 58.53p 0
02/03/2012 58.53p 58.53p 57.54p 58.53p 22226
01/03/2012 58.04p 58.73p 58.04p 58.53p 5544
29/02/2012 58.04p 58.04p 57.59p 58.04p 235
28/02/2012 58.04p 58.04p 55.56p 58.04p 0
27/02/2012 58.04p 58.04p 55.56p 58.04p 3953
24/02/2012 58.04p 59.53p 56.55p 58.04p 6860
23/02/2012 56.05p 58.04p 56.05p 58.04p 18395
22/02/2012 55.06p 56.25p 55.06p 56.05p 254
21/02/2012 54.57p 55.06p 53.33p 55.06p 26207
20/02/2012 54.57p 54.57p 52.78p 54.57p 3528
17/02/2012 54.57p 54.57p 52.58p 54.57p 0
16/02/2012 54.57p 54.57p 52.58p 54.57p 4142
15/02/2012 54.57p 54.57p 53.37p 54.57p 1318
14/02/2012 54.57p 54.57p 53.37p 54.57p 0
13/02/2012 54.57p 54.57p 53.37p 54.57p 0
10/02/2012 54.57p 54.57p 53.37p 54.57p 5044

*Close Price adjusted for both dividends and splits