Ilika (IKA) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
06/03/2020 43.50p 44.50p 40.00p 41.50p 99206
05/03/2020 44.00p 47.00p 44.00p 44.50p 227630
04/03/2020 43.00p 45.00p 43.00p 44.00p 57811
03/03/2020 39.00p 43.50p 39.00p 43.00p 287826
02/03/2020 36.00p 39.90p 35.15p 39.00p 80146
28/02/2020 31.50p 36.95p 31.50p 36.00p 361864
27/02/2020 37.00p 37.00p 31.50p 31.50p 164544
26/02/2020 37.50p 37.70p 34.00p 37.00p 118157
25/02/2020 38.00p 38.50p 37.00p 37.50p 42325
24/02/2020 41.50p 41.50p 36.00p 38.80p 286561
21/02/2020 41.50p 41.94p 41.00p 41.50p 206951
20/02/2020 41.50p 42.00p 41.40p 41.50p 25583
19/02/2020 41.50p 41.94p 41.00p 41.50p 36757
18/02/2020 41.50p 42.00p 41.25p 41.50p 120074
17/02/2020 40.50p 42.00p 40.00p 41.20p 171760
14/02/2020 41.00p 42.00p 40.00p 40.50p 103830
13/02/2020 41.00p 42.00p 40.32p 41.00p 138000
12/02/2020 39.50p 42.00p 39.50p 41.00p 163272
11/02/2020 41.50p 41.93p 38.00p 39.50p 200245
10/02/2020 42.00p 42.40p 41.00p 41.50p 24425
07/02/2020 43.50p 44.64p 40.50p 41.50p 116164
06/02/2020 44.50p 45.00p 42.55p 43.00p 176671
05/02/2020 40.00p 44.65p 40.00p 44.50p 175029
04/02/2020 40.00p 43.70p 38.50p 40.00p 254862
03/02/2020 39.00p 39.75p 36.15p 39.00p 172094
31/01/2020 41.00p 41.25p 38.02p 39.00p 116195
30/01/2020 41.00p 41.98p 40.35p 41.00p 38859
29/01/2020 42.00p 42.45p 40.25p 41.00p 148265
28/01/2020 43.00p 44.00p 40.25p 43.00p 81749
27/01/2020 42.00p 43.98p 41.20p 43.00p 149867
24/01/2020 36.50p 42.65p 36.00p 42.00p 249827
23/01/2020 41.50p 41.50p 35.35p 36.00p 854340
22/01/2020 45.50p 47.00p 44.00p 44.50p 136072
21/01/2020 46.50p 47.00p 45.20p 45.50p 65176
20/01/2020 45.50p 47.00p 45.10p 47.00p 152272
17/01/2020 47.00p 47.00p 44.00p 45.50p 205267
16/01/2020 47.50p 48.00p 44.00p 46.00p 181270
15/01/2020 49.50p 52.00p 42.80p 47.60p 693564
14/01/2020 46.00p 50.00p 45.10p 50.00p 761538
13/01/2020 40.50p 48.00p 40.50p 45.00p 776952
10/01/2020 36.00p 44.00p 36.00p 40.50p 729339
09/01/2020 32.50p 37.00p 32.50p 36.00p 150925
08/01/2020 33.00p 33.15p 31.70p 32.50p 133811
07/01/2020 32.00p 34.00p 31.30p 33.00p 223715
06/01/2020 35.00p 35.00p 31.00p 32.00p 216483
03/01/2020 33.50p 35.90p 33.00p 33.00p 360238
02/01/2020 29.50p 34.00p 29.50p 33.50p 346217
01/01/2020 30.50p 31.00p 29.00p 29.50p 89913
31/12/2019 30.50p 31.00p 29.00p 29.50p 89913
30/12/2019 29.00p 31.90p 28.90p 30.50p 86649
27/12/2019 29.00p 30.00p 28.00p 29.00p 45899
26/12/2019 28.00p 32.00p 27.20p 29.00p 64857
25/12/2019 28.00p 32.00p 27.20p 29.00p 64857
24/12/2019 28.00p 32.00p 27.20p 29.00p 64857
23/12/2019 27.00p 28.00p 27.00p 28.00p 103718
20/12/2019 25.50p 28.00p 25.50p 27.00p 25922
19/12/2019 24.00p 26.00p 23.50p 25.50p 198040
18/12/2019 23.50p 24.80p 23.00p 24.00p 40392
17/12/2019 23.50p 24.00p 22.52p 23.50p 35538
16/12/2019 24.00p 24.00p 23.00p 23.00p 66547
13/12/2019 24.00p 24.00p 21.55p 23.50p 108411
12/12/2019 25.50p 26.00p 23.00p 23.00p 114999
11/12/2019 25.50p 26.00p 25.00p 25.50p 12610
10/12/2019 25.50p 25.60p 25.00p 25.50p 67428
09/12/2019 28.00p 28.00p 25.00p 25.60p 104179
06/12/2019 28.50p 29.00p 27.10p 28.00p 93471
05/12/2019 28.50p 30.00p 27.15p 28.50p 138182
04/12/2019 28.50p 29.50p 27.30p 28.50p 154498
03/12/2019 28.00p 29.00p 27.25p 29.00p 141527
02/12/2019 28.00p 29.00p 27.14p 28.00p 152391
29/11/2019 28.00p 29.00p 28.00p 28.00p 90332
28/11/2019 26.00p 29.50p 26.00p 28.00p 423141
27/11/2019 23.50p 27.00p 23.50p 26.00p 278922
26/11/2019 23.00p 24.00p 23.00p 23.50p 244484
25/11/2019 22.50p 24.00p 22.00p 22.50p 389402
22/11/2019 21.50p 22.36p 21.00p 22.00p 1091242
21/11/2019 21.00p 22.00p 20.60p 21.50p 137365
20/11/2019 21.50p 23.00p 20.00p 21.00p 336211
19/11/2019 21.00p 23.00p 20.65p 21.50p 155494
18/11/2019 20.50p 21.50p 20.10p 21.00p 57267
15/11/2019 20.50p 20.80p 20.00p 20.50p 11900
14/11/2019 20.50p 20.80p 20.13p 20.50p 3500
13/11/2019 20.50p 20.50p 20.00p 20.50p 7529
12/11/2019 20.50p 20.90p 20.11p 20.50p 32102
11/11/2019 21.00p 21.00p 20.00p 20.50p 55517
08/11/2019 21.00p 21.50p 21.00p 21.00p 25000
07/11/2019 22.00p 22.40p 20.00p 21.00p 82989
06/11/2019 22.00p 22.00p 21.00p 22.00p 69591
05/11/2019 22.00p 22.80p 21.10p 22.00p 54799
04/11/2019 22.00p 23.00p 22.00p 22.00p 116750
01/11/2019 22.00p 23.00p 22.00p 22.00p 19300
31/10/2019 22.00p 22.40p 21.20p 22.00p 14065
30/10/2019 22.00p 23.00p 21.00p 22.00p 83230
29/10/2019 22.00p 22.50p 21.51p 22.00p 10750
28/10/2019 22.00p 22.75p 21.50p 22.00p 101234
25/10/2019 22.00p 22.75p 21.50p 22.00p 56274
24/10/2019 22.00p 23.00p 21.50p 22.00p 63327
23/10/2019 22.00p 23.00p 22.00p 23.00p 1000
22/10/2019 22.00p 22.00p 21.30p 22.00p 3863
21/10/2019 22.00p 22.70p 22.00p 22.00p 508616
18/10/2019 21.50p 22.00p 21.30p 22.00p 22845
17/10/2019 21.50p 21.90p 21.39p 21.50p 7267
16/10/2019 21.50p 22.00p 21.36p 21.50p 37319
15/10/2019 21.50p 22.00p 21.00p 21.50p 16000
14/10/2019 22.00p 22.75p 21.36p 21.50p 275851
11/10/2019 22.00p 23.00p 21.00p 22.00p 121947
10/10/2019 22.00p 23.00p 22.00p 22.00p 17565
09/10/2019 22.00p 23.00p 22.00p 22.00p 13950
08/10/2019 21.50p 23.00p 21.50p 22.00p 49902
07/10/2019 21.50p 21.50p 21.50p 21.50p 20455
04/10/2019 21.50p 21.50p 21.50p 21.50p 42600
03/10/2019 21.50p 22.00p 21.05p 21.50p 111046
02/10/2019 21.50p 21.50p 21.50p 21.50p 0
01/10/2019 21.50p 21.65p 21.00p 21.50p 9474
30/09/2019 21.00p 22.00p 21.00p 21.50p 244407
27/09/2019 21.00p 22.00p 20.42p 21.00p 3563
26/09/2019 21.00p 22.00p 20.42p 21.00p 95923
25/09/2019 21.00p 22.00p 20.00p 21.00p 85150
24/09/2019 21.00p 22.00p 21.00p 21.00p 124247
23/09/2019 21.30p 21.30p 21.00p 21.30p 150
20/09/2019 21.30p 21.65p 21.00p 21.30p 3166
19/09/2019 20.50p 22.00p 20.50p 21.30p 87000
18/09/2019 20.50p 20.90p 20.10p 20.50p 73816
17/09/2019 22.00p 22.00p 19.01p 20.50p 202817
16/09/2019 22.10p 23.00p 22.00p 22.00p 15550
13/09/2019 22.10p 23.00p 21.55p 23.00p 69737
12/09/2019 21.90p 22.87p 21.55p 22.10p 62185
11/09/2019 21.50p 22.50p 21.50p 21.90p 87990
10/09/2019 21.50p 22.00p 21.30p 22.00p 223476
09/09/2019 21.00p 22.00p 20.20p 22.00p 264761
06/09/2019 21.00p 22.00p 21.00p 22.00p 115872
05/09/2019 21.00p 22.00p 20.00p 21.00p 129389
04/09/2019 20.50p 21.00p 20.10p 21.00p 23172
03/09/2019 20.50p 21.00p 20.50p 21.00p 24851
02/09/2019 19.50p 21.00p 19.50p 20.50p 88450
30/08/2019 21.00p 21.00p 20.50p 20.50p 1000
29/08/2019 20.50p 21.58p 20.00p 21.00p 54027
28/08/2019 22.00p 22.90p 19.00p 20.50p 142270
27/08/2019 22.00p 22.96p 21.00p 22.00p 61181
23/08/2019 22.00p 23.00p 22.00p 22.00p 66291
22/08/2019 22.00p 23.00p 21.60p 22.00p 53554
21/08/2019 21.00p 22.96p 21.00p 22.00p 32670
20/08/2019 22.50p 23.00p 20.35p 21.00p 96821
19/08/2019 24.00p 25.00p 22.05p 24.60p 172758
16/08/2019 24.00p 24.00p 24.00p 24.00p 0
15/08/2019 24.00p 24.20p 24.00p 24.00p 1426
14/08/2019 24.00p 24.40p 23.54p 24.00p 21626
13/08/2019 24.00p 24.40p 23.55p 24.00p 28000
12/08/2019 24.20p 24.60p 23.50p 24.00p 38822
09/08/2019 24.20p 24.60p 24.20p 24.20p 12000
08/08/2019 24.20p 25.00p 23.50p 24.20p 24626
07/08/2019 24.20p 24.60p 24.20p 24.20p 19831
06/08/2019 24.20p 24.69p 23.40p 24.20p 126323
05/08/2019 25.70p 26.00p 24.10p 24.20p 69308
02/08/2019 25.20p 26.40p 25.00p 25.70p 7521
01/08/2019 25.70p 26.40p 25.70p 25.70p 2118
31/07/2019 26.00p 26.00p 25.00p 25.70p 45221
30/07/2019 26.00p 26.50p 25.10p 26.00p 46372
29/07/2019 26.00p 26.80p 25.74p 26.00p 52670
26/07/2019 26.00p 26.85p 26.00p 26.00p 43870
25/07/2019 25.00p 27.00p 25.00p 26.00p 71182
24/07/2019 24.50p 26.00p 23.65p 25.00p 28480
23/07/2019 25.50p 26.00p 23.30p 24.50p 67133
22/07/2019 26.00p 26.40p 25.00p 25.50p 57916
19/07/2019 26.00p 27.00p 25.25p 26.00p 73836
18/07/2019 26.50p 26.95p 25.04p 26.00p 62626
17/07/2019 27.00p 27.00p 26.10p 27.00p 34685
16/07/2019 28.00p 28.00p 27.00p 27.00p 28793
15/07/2019 29.00p 29.00p 27.00p 28.00p 83957
12/07/2019 30.50p 30.50p 28.00p 29.00p 110665
11/07/2019 29.00p 31.00p 29.00p 30.50p 83016
10/07/2019 28.00p 30.50p 28.00p 29.00p 144792
09/07/2019 29.50p 29.50p 27.00p 28.00p 200311
08/07/2019 29.50p 29.50p 29.00p 29.50p 35055
05/07/2019 30.00p 30.10p 29.00p 29.00p 74924
04/07/2019 30.50p 30.50p 30.00p 30.00p 15500
03/07/2019 30.00p 31.00p 29.00p 30.50p 33966
02/07/2019 30.00p 31.00p 29.15p 30.00p 93570
01/07/2019 29.50p 30.50p 29.00p 30.00p 116578
28/06/2019 29.50p 29.97p 29.50p 29.50p 43052
27/06/2019 29.50p 29.60p 29.00p 29.50p 53508
26/06/2019 31.00p 31.00p 29.00p 29.50p 95134
25/06/2019 30.00p 31.00p 28.60p 29.50p 67459
24/06/2019 30.50p 30.50p 30.00p 30.00p 23830
21/06/2019 30.50p 31.00p 30.02p 30.50p 17475
20/06/2019 31.50p 31.50p 30.00p 30.50p 57190
19/06/2019 32.00p 32.00p 31.00p 31.50p 31987
18/06/2019 32.00p 33.00p 31.01p 32.00p 63487
17/06/2019 31.00p 32.00p 30.80p 32.00p 54093
14/06/2019 30.00p 32.00p 30.00p 31.00p 31405
13/06/2019 29.50p 30.96p 29.00p 30.00p 136459
12/06/2019 30.50p 30.50p 29.00p 29.50p 41311
11/06/2019 32.00p 32.00p 30.00p 30.50p 53740
10/06/2019 32.00p 33.00p 31.40p 32.00p 132528
07/06/2019 32.00p 33.00p 31.04p 32.00p 114485
06/06/2019 32.00p 33.00p 31.20p 32.00p 62139
05/06/2019 32.00p 33.00p 31.04p 32.00p 30667
04/06/2019 33.00p 33.00p 31.04p 32.00p 30205
03/06/2019 34.50p 34.70p 33.00p 33.00p 55720
31/05/2019 34.50p 35.00p 34.00p 34.50p 40840

*Close Price adjusted for both dividends and splits