Ilika (IKA) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
11/03/2022 112.50p 120.00p 112.00p 118.00p 224248
10/03/2022 110.50p 115.00p 106.00p 113.00p 136778
09/03/2022 108.50p 115.00p 108.00p 110.00p 213265
08/03/2022 108.50p 111.00p 106.00p 108.50p 99310
07/03/2022 110.00p 113.92p 105.00p 108.00p 206517
04/03/2022 109.50p 114.00p 105.00p 111.00p 74502
03/03/2022 112.50p 115.00p 106.00p 109.50p 47271
02/03/2022 113.00p 118.00p 110.00p 114.00p 257770
01/03/2022 114.00p 118.00p 110.00p 116.00p 158976
28/02/2022 114.00p 119.00p 110.00p 115.00p 296819
25/02/2022 113.50p 119.00p 110.00p 118.00p 140229
24/02/2022 118.50p 120.00p 105.00p 112.00p 303892
23/02/2022 121.00p 127.00p 117.00p 119.00p 299501
22/02/2022 122.50p 125.00p 117.60p 120.00p 249546
21/02/2022 128.50p 130.00p 120.25p 121.00p 160270
18/02/2022 129.50p 133.00p 125.00p 125.00p 59196
17/02/2022 129.50p 132.00p 128.80p 130.00p 51135
16/02/2022 129.50p 132.00p 127.00p 129.50p 127588
15/02/2022 128.50p 133.50p 124.00p 128.00p 158226
14/02/2022 133.00p 138.00p 126.00p 130.00p 144469
11/02/2022 137.50p 139.00p 131.75p 137.00p 33836
10/02/2022 140.50p 142.00p 138.00p 139.00p 112141
09/02/2022 140.00p 142.00p 138.00p 140.00p 274877
08/02/2022 144.50p 145.60p 138.00p 138.00p 280197
07/02/2022 136.00p 150.00p 132.00p 143.50p 367800
04/02/2022 136.00p 139.00p 130.00p 134.50p 19109
03/02/2022 137.50p 140.00p 133.00p 136.00p 58826
02/02/2022 142.50p 145.00p 135.12p 137.50p 139812
01/02/2022 142.50p 150.00p 140.00p 142.00p 282922
31/01/2022 128.50p 145.00p 126.00p 142.50p 189577
28/01/2022 128.50p 135.00p 125.00p 128.50p 390650
27/01/2022 116.50p 134.00p 116.00p 131.00p 299715
26/01/2022 120.00p 133.00p 116.00p 116.00p 601001
25/01/2022 121.00p 133.00p 119.00p 130.00p 231705
24/01/2022 138.00p 143.00p 113.00p 119.00p 600602
21/01/2022 151.50p 155.00p 136.00p 139.00p 378411
20/01/2022 156.00p 160.00p 150.00p 153.00p 202888
19/01/2022 165.00p 167.00p 152.00p 152.00p 308765
18/01/2022 167.50p 170.00p 160.00p 165.00p 202964
17/01/2022 172.50p 175.00p 165.00p 165.00p 61445
14/01/2022 171.00p 173.94p 165.00p 172.50p 264088
13/01/2022 177.50p 180.00p 170.50p 170.50p 111823
12/01/2022 171.00p 179.00p 170.00p 176.00p 369600
10/01/2022 159.50p 168.00p 157.00p 162.00p 190683
07/01/2022 157.50p 164.50p 156.00p 162.00p 194766
06/01/2022 172.50p 180.00p 156.80p 160.00p 191025
05/01/2022 182.50p 185.00p 170.00p 172.00p 323104
04/01/2022 183.50p 195.00p 178.00p 183.00p 392689
03/01/2022 181.50p 185.00p 178.00p 181.50p 39549
31/12/2021 181.50p 185.00p 178.00p 181.50p 39549
30/12/2021 182.50p 190.00p 178.00p 186.00p 445644
29/12/2021 169.00p 187.00p 167.00p 180.00p 536496
28/12/2021 156.00p 167.00p 156.00p 162.50p 363898
27/12/2021 156.00p 167.00p 156.00p 162.50p 363898
24/12/2021 156.00p 167.00p 156.00p 162.50p 363898
23/12/2021 152.50p 158.00p 150.00p 155.00p 144588
22/12/2021 147.00p 154.20p 147.00p 151.00p 198240
21/12/2021 145.50p 150.00p 142.00p 150.00p 93681
20/12/2021 146.50p 147.00p 140.00p 145.00p 169436
17/12/2021 148.50p 158.00p 145.00p 145.00p 178749
16/12/2021 139.50p 152.00p 135.00p 144.00p 336630
15/12/2021 149.00p 157.00p 135.00p 140.00p 629618
14/12/2021 177.50p 184.00p 152.50p 156.00p 735891
13/12/2021 192.50p 195.00p 176.00p 177.00p 579150
10/12/2021 192.50p 195.00p 190.00p 193.00p 185129
09/12/2021 191.50p 195.00p 185.50p 192.50p 245266
08/12/2021 196.50p 203.00p 185.00p 191.00p 550634
07/12/2021 170.00p 200.00p 169.00p 193.50p 1215404
06/12/2021 163.00p 170.00p 160.00p 170.00p 617318
03/12/2021 156.50p 168.00p 155.00p 162.00p 686894
02/12/2021 145.50p 157.00p 144.00p 155.50p 608110
01/12/2021 144.00p 147.00p 143.00p 145.50p 122985
30/11/2021 140.00p 145.00p 140.00p 144.00p 179824
29/11/2021 140.00p 141.50p 139.55p 141.50p 132969
26/11/2021 140.00p 142.50p 133.65p 141.00p 749605
25/11/2021 140.00p 141.00p 138.00p 140.50p 249597
24/11/2021 140.50p 143.00p 139.00p 140.50p 134018
23/11/2021 140.00p 142.00p 139.00p 140.50p 406298
22/11/2021 139.50p 143.00p 138.00p 141.00p 380970
19/11/2021 141.00p 142.00p 138.00p 140.50p 363763
18/11/2021 141.50p 142.00p 140.00p 141.00p 276334
17/11/2021 140.50p 143.00p 139.25p 142.00p 1157924
16/11/2021 140.00p 141.00p 139.00p 141.00p 323404
15/11/2021 140.00p 141.00p 116.75p 140.00p 309506
12/11/2021 138.50p 141.00p 138.25p 140.50p 806752
11/11/2021 139.00p 139.80p 135.26p 138.00p 296498
10/11/2021 138.00p 140.00p 135.00p 139.00p 208234
09/11/2021 140.50p 142.00p 137.00p 139.00p 423564
08/11/2021 142.50p 143.00p 137.00p 140.00p 369148
05/11/2021 130.50p 143.00p 127.00p 141.00p 1419159
04/11/2021 121.50p 131.00p 120.00p 130.00p 934397
03/11/2021 117.00p 122.00p 116.00p 122.00p 525599
02/11/2021 117.00p 118.00p 116.00p 116.00p 109239
01/11/2021 117.00p 118.00p 116.00p 116.00p 76257
29/10/2021 116.00p 118.00p 115.00p 118.00p 129211
28/10/2021 117.50p 119.00p 115.00p 116.00p 97738
27/10/2021 118.50p 120.00p 117.00p 117.00p 290865
26/10/2021 118.50p 120.00p 117.00p 118.50p 301148
25/10/2021 117.50p 122.00p 117.00p 118.50p 422992
22/10/2021 115.00p 119.00p 114.00p 118.00p 243582
21/10/2021 111.50p 117.00p 109.00p 115.00p 763142
20/10/2021 108.00p 112.25p 107.00p 111.00p 219147
19/10/2021 110.50p 112.00p 107.88p 108.00p 193820
18/10/2021 114.00p 115.00p 109.00p 111.00p 150313
15/10/2021 113.50p 116.00p 110.00p 114.00p 529146
14/10/2021 112.00p 114.00p 109.00p 112.00p 310267
13/10/2021 112.00p 114.00p 109.00p 109.00p 369884
12/10/2021 112.00p 114.00p 110.00p 110.00p 167481
11/10/2021 118.50p 119.00p 110.00p 113.00p 352847
08/10/2021 120.50p 121.00p 118.00p 118.50p 135063
07/10/2021 121.50p 123.00p 118.25p 120.00p 239548
06/10/2021 126.00p 129.00p 118.00p 120.00p 514213
05/10/2021 129.50p 130.10p 124.50p 127.00p 184984
04/10/2021 131.00p 132.00p 128.00p 130.00p 120009
01/10/2021 139.00p 140.00p 130.00p 131.00p 373546
30/09/2021 133.50p 140.00p 132.00p 140.00p 137102
29/09/2021 131.00p 134.50p 130.00p 134.00p 104494
28/09/2021 132.50p 132.50p 130.00p 131.00p 82056
27/09/2021 132.00p 134.00p 131.00p 131.50p 73705
24/09/2021 132.50p 134.00p 131.00p 134.00p 102854
23/09/2021 137.50p 140.00p 131.10p 131.50p 253358
22/09/2021 140.00p 141.00p 134.00p 134.00p 195502
21/09/2021 139.00p 142.00p 137.50p 140.00p 111826
20/09/2021 141.00p 142.00p 137.00p 139.00p 178696
17/09/2021 140.50p 142.00p 139.00p 140.50p 99554
16/09/2021 141.50p 143.50p 139.00p 140.50p 61508
15/09/2021 141.50p 143.50p 140.00p 140.00p 49569
14/09/2021 144.00p 145.00p 140.00p 141.00p 52629
13/09/2021 145.00p 150.00p 143.00p 144.00p 122032
10/09/2021 140.00p 146.00p 139.00p 145.00p 149877
09/09/2021 140.00p 142.00p 138.00p 140.00p 31904
08/09/2021 143.00p 145.00p 140.00p 142.00p 243508
07/09/2021 141.00p 145.00p 140.00p 144.00p 83931
06/09/2021 144.00p 145.00p 140.00p 141.00p 202139
03/09/2021 143.00p 145.00p 141.00p 143.50p 141848
02/09/2021 140.00p 145.25p 137.00p 142.00p 130863
01/09/2021 147.50p 150.00p 138.00p 142.00p 307612
31/08/2021 147.50p 150.00p 143.00p 146.00p 115777
30/08/2021 144.50p 151.33p 142.26p 150.00p 166186
27/08/2021 144.50p 151.33p 142.26p 150.00p 166186
26/08/2021 137.00p 150.00p 135.00p 144.50p 386162
25/08/2021 136.00p 139.00p 135.00p 135.50p 166013
24/08/2021 135.00p 140.00p 132.00p 136.00p 168058
23/08/2021 128.50p 135.00p 127.75p 133.00p 157100
20/08/2021 134.00p 134.00p 127.00p 131.00p 418845
19/08/2021 138.50p 140.00p 133.00p 134.50p 192076
18/08/2021 140.00p 141.00p 135.00p 135.00p 278623
17/08/2021 141.50p 142.00p 140.00p 140.50p 148830
16/08/2021 142.50p 143.00p 140.00p 141.50p 129304
13/08/2021 143.50p 144.00p 141.00p 141.00p 50541
12/08/2021 146.00p 146.00p 143.00p 144.00p 135527
11/08/2021 148.50p 153.00p 145.00p 146.00p 138331
10/08/2021 148.00p 150.00p 145.00p 148.50p 170626
09/08/2021 147.50p 150.00p 145.77p 150.00p 65193
06/08/2021 148.00p 150.00p 145.00p 148.00p 65370
05/08/2021 144.00p 150.00p 143.00p 149.00p 425679
04/08/2021 144.50p 145.00p 142.00p 143.50p 215297
03/08/2021 144.50p 147.00p 143.00p 143.50p 350543
02/08/2021 146.00p 150.00p 142.00p 146.50p 803487
30/07/2021 146.50p 148.00p 143.00p 147.00p 252996
29/07/2021 144.50p 150.00p 144.50p 148.00p 188975
28/07/2021 154.00p 158.50p 143.00p 144.50p 687796
27/07/2021 155.00p 157.00p 148.25p 155.00p 243636
26/07/2021 166.00p 169.00p 150.00p 157.00p 619621
23/07/2021 156.50p 163.50p 151.00p 160.00p 433856
22/07/2021 141.50p 160.00p 140.00p 152.00p 515482
21/07/2021 141.50p 143.00p 137.00p 143.00p 522176
20/07/2021 144.00p 145.00p 140.00p 140.00p 101263
19/07/2021 147.50p 150.00p 141.60p 144.00p 263943
16/07/2021 147.00p 149.00p 146.00p 147.00p 64912
15/07/2021 147.00p 148.00p 146.00p 147.00p 152150
14/07/2021 149.50p 151.00p 145.00p 146.00p 304145
13/07/2021 148.50p 151.00p 147.55p 151.00p 305770
12/07/2021 162.50p 165.00p 145.00p 149.00p 1258489
09/07/2021 157.50p 173.00p 145.00p 160.00p 2050832
08/07/2021 210.00p 210.00p 190.00p 200.00p 150071
07/07/2021 187.50p 215.00p 185.00p 209.00p 167760
06/07/2021 187.50p 205.00p 180.00p 194.00p 369514
05/07/2021 175.00p 200.00p 170.00p 200.00p 280633
02/07/2021 167.50p 184.75p 165.00p 174.00p 147065
01/07/2021 160.00p 175.00p 150.00p 167.50p 124276
30/06/2021 160.00p 165.00p 155.00p 160.00p 276384
29/06/2021 151.00p 165.00p 147.00p 160.00p 157119
28/06/2021 153.50p 160.00p 147.00p 154.00p 85738
25/06/2021 151.00p 160.00p 145.00p 154.50p 92913
24/06/2021 156.00p 163.63p 147.00p 147.00p 178740
23/06/2021 125.00p 165.00p 125.00p 160.00p 795999
22/06/2021 130.00p 135.00p 116.50p 130.00p 676713
21/06/2021 152.50p 155.00p 128.00p 134.00p 471191
18/06/2021 170.00p 170.00p 145.00p 156.00p 449842
17/06/2021 182.50p 185.00p 165.00p 170.00p 182896
16/06/2021 185.00p 190.00p 180.00p 185.00p 64697
15/06/2021 184.00p 190.00p 180.00p 186.00p 66531
14/06/2021 187.50p 195.00p 180.00p 185.00p 154603
11/06/2021 185.00p 195.00p 180.00p 193.00p 135954
10/06/2021 187.50p 190.00p 180.00p 185.00p 77064
09/06/2021 187.50p 195.00p 180.50p 187.50p 57558
08/06/2021 187.50p 195.00p 180.00p 186.00p 42542
07/06/2021 192.50p 195.00p 185.00p 188.00p 227695
04/06/2021 195.00p 197.00p 190.00p 192.00p 67800

*Close Price adjusted for both dividends and splits