IDOX (IDOX) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. IDOX

Date Open High Low Close* Volume
02/04/2025 57.80p 58.80p 55.00p 57.60p 413129
01/04/2025 57.00p 59.80p 57.00p 58.00p 220991
31/03/2025 59.80p 59.80p 57.00p 58.00p 279105
28/03/2025 58.40p 60.00p 57.60p 58.00p 476702
27/03/2025 57.00p 60.40p 55.00p 58.20p 813024
26/03/2025 56.20p 59.40p 56.20p 57.40p 795669
25/03/2025 58.00p 60.40p 56.54p 58.00p 220119
24/03/2025 58.00p 59.42p 58.00p 58.00p 170338
21/03/2025 59.00p 59.99p 58.00p 59.20p 290986
20/03/2025 58.20p 60.40p 58.00p 60.00p 334882
19/03/2025 59.00p 60.40p 58.20p 59.00p 348692
18/03/2025 58.60p 60.40p 58.60p 59.20p 294660
17/03/2025 58.20p 59.40p 58.20p 59.40p 304440
14/03/2025 58.00p 59.60p 56.53p 58.40p 589867
13/03/2025 56.00p 58.98p 56.00p 56.80p 381935
12/03/2025 58.00p 58.98p 56.91p 58.00p 838959
11/03/2025 57.40p 58.78p 56.00p 58.00p 636870
10/03/2025 57.40p 59.80p 56.20p 57.40p 279552
07/03/2025 58.00p 60.00p 56.24p 60.00p 332289
06/03/2025 59.00p 59.80p 56.91p 58.80p 395250
05/03/2025 59.80p 59.80p 56.60p 58.10p 172828
04/03/2025 57.60p 59.80p 56.87p 57.60p 231438
03/03/2025 57.60p 58.60p 55.60p 57.00p 10432252
28/02/2025 59.80p 60.00p 56.80p 57.60p 3759358
27/02/2025 57.60p 58.20p 56.40p 56.60p 295444
26/02/2025 57.60p 58.79p 57.06p 57.40p 322893
25/02/2025 58.00p 60.40p 56.00p 57.00p 272964
24/02/2025 59.00p 60.27p 58.00p 58.00p 267017
21/02/2025 59.00p 59.62p 58.80p 58.80p 1185410
20/02/2025 58.80p 60.80p 58.28p 59.00p 115502
19/02/2025 57.20p 60.80p 56.59p 58.80p 2351082
18/02/2025 56.20p 58.00p 56.00p 57.00p 241502
17/02/2025 57.40p 58.00p 56.40p 56.60p 366294
14/02/2025 58.60p 60.40p 56.38p 58.00p 718453
13/02/2025 58.40p 58.92p 58.00p 58.20p 251301
12/02/2025 59.00p 59.90p 57.10p 59.00p 348049
11/02/2025 61.00p 62.80p 58.80p 59.00p 295557
10/02/2025 60.80p 63.80p 60.00p 60.80p 200646
07/02/2025 61.00p 64.00p 60.60p 60.80p 225775
06/02/2025 62.20p 63.00p 60.80p 60.80p 332949
05/02/2025 62.40p 63.00p 61.40p 61.40p 268429
04/02/2025 63.60p 64.80p 62.38p 62.60p 815719
03/02/2025 63.00p 65.00p 62.40p 63.20p 227577
31/01/2025 63.40p 63.80p 62.60p 63.40p 114293
30/01/2025 62.40p 64.00p 61.80p 64.00p 438753
29/01/2025 62.60p 64.00p 62.40p 62.80p 147424
28/01/2025 63.00p 65.00p 62.17p 64.00p 694462
27/01/2025 62.20p 63.80p 62.00p 63.20p 245458
24/01/2025 62.20p 64.80p 62.00p 64.40p 673950
23/01/2025 62.00p 63.00p 61.70p 63.00p 1278839
22/01/2025 63.00p 63.00p 62.00p 63.00p 97623
21/01/2025 61.60p 64.80p 61.60p 63.00p 108885
20/01/2025 62.00p 62.92p 60.50p 61.60p 276261
17/01/2025 62.80p 64.80p 62.00p 64.20p 186904
16/01/2025 63.00p 65.00p 62.41p 63.00p 272372
15/01/2025 61.80p 64.00p 61.60p 64.00p 459956
14/01/2025 61.80p 62.80p 61.60p 61.60p 145654
13/01/2025 62.00p 62.62p 60.00p 61.40p 923083
10/01/2025 62.40p 62.90p 60.40p 62.00p 220399
09/01/2025 62.60p 63.00p 62.16p 62.40p 135223
08/01/2025 63.00p 63.02p 62.20p 62.80p 228189
07/01/2025 63.00p 63.60p 62.60p 63.60p 594574
06/01/2025 63.00p 64.00p 63.00p 64.00p 107184
03/01/2025 62.20p 63.90p 62.00p 63.60p 74237
02/01/2025 63.40p 65.00p 62.25p 63.40p 135924
31/12/2024 63.00p 64.24p 62.40p 64.00p 93491
30/12/2024 62.20p 64.00p 62.20p 63.40p 102932
27/12/2024 61.80p 63.18p 61.80p 62.00p 69693
24/12/2024 63.60p 63.60p 61.00p 61.80p 67283
23/12/2024 61.60p 62.30p 60.98p 61.40p 100721
20/12/2024 62.00p 62.39p 61.08p 61.60p 271641
19/12/2024 63.80p 64.00p 62.00p 62.80p 133391
18/12/2024 62.80p 62.80p 61.00p 62.00p 145595
17/12/2024 63.80p 63.80p 60.40p 63.00p 316443
16/12/2024 60.20p 62.75p 59.80p 59.80p 553693
13/12/2024 62.00p 62.45p 60.00p 60.00p 567241
12/12/2024 62.00p 64.60p 61.80p 62.40p 176923
11/12/2024 63.20p 64.80p 61.00p 62.20p 328127
10/12/2024 63.40p 63.87p 62.80p 63.00p 119918
09/12/2024 64.00p 64.37p 63.22p 63.60p 53350
06/12/2024 63.40p 64.80p 63.00p 63.20p 142162
05/12/2024 63.60p 64.80p 63.40p 64.60p 105562
04/12/2024 63.40p 64.00p 63.40p 63.80p 154048
03/12/2024 63.60p 64.80p 63.00p 63.60p 133849
02/12/2024 63.60p 64.43p 63.40p 64.20p 134518
29/11/2024 64.80p 64.80p 61.40p 63.60p 1147136
28/11/2024 63.00p 64.80p 60.20p 62.60p 332792
27/11/2024 63.20p 64.20p 62.80p 63.00p 696796
26/11/2024 63.20p 63.35p 62.40p 63.20p 173651
25/11/2024 62.40p 63.80p 62.00p 63.40p 148722
22/11/2024 62.60p 62.60p 62.00p 62.40p 100301
21/11/2024 62.00p 63.00p 62.00p 62.40p 142932
20/11/2024 62.40p 63.06p 61.00p 62.00p 99915
19/11/2024 63.00p 63.95p 62.20p 62.40p 74286
18/11/2024 63.80p 64.60p 62.60p 63.40p 94251
15/11/2024 63.00p 64.80p 63.00p 63.40p 65895
14/11/2024 63.40p 64.80p 63.00p 63.00p 304737
13/11/2024 63.60p 64.51p 63.40p 63.80p 194487
12/11/2024 63.20p 64.52p 63.00p 64.00p 527147
11/11/2024 63.00p 63.60p 62.60p 63.40p 171330
08/11/2024 61.00p 63.40p 61.00p 63.40p 14231585
07/11/2024 61.20p 62.00p 61.20p 61.80p 298494
06/11/2024 60.60p 62.80p 60.60p 60.80p 190217
05/11/2024 59.60p 61.93p 59.60p 60.60p 265148
04/11/2024 59.40p 60.37p 59.40p 59.60p 389300
01/11/2024 60.60p 61.00p 59.00p 60.00p 152358
31/10/2024 58.40p 61.00p 58.40p 60.20p 360627
30/10/2024 54.80p 60.48p 53.50p 60.40p 309333
29/10/2024 56.00p 56.50p 54.00p 55.00p 608456
28/10/2024 55.00p 57.60p 54.40p 56.00p 403962
25/10/2024 54.00p 57.60p 53.61p 55.00p 1038887
24/10/2024 55.60p 57.80p 54.00p 54.20p 362950
23/10/2024 58.00p 59.20p 53.31p 55.00p 437323
22/10/2024 58.60p 60.80p 55.25p 56.20p 755919
21/10/2024 59.20p 60.17p 58.26p 58.80p 277127
18/10/2024 59.20p 60.38p 58.77p 59.20p 259702
17/10/2024 59.80p 60.00p 59.08p 59.60p 874159
16/10/2024 59.80p 60.38p 59.20p 59.80p 602548
15/10/2024 59.00p 60.25p 58.00p 58.80p 449388
14/10/2024 60.20p 61.80p 59.00p 59.00p 418347
11/10/2024 60.20p 62.54p 60.00p 60.00p 396620
10/10/2024 61.20p 63.00p 59.31p 61.00p 3011583
09/10/2024 61.00p 62.80p 59.20p 61.20p 268648
08/10/2024 60.80p 62.80p 57.99p 59.40p 166069
07/10/2024 59.20p 60.80p 58.85p 59.60p 268553
04/10/2024 60.80p 62.72p 57.00p 61.00p 1672923
03/10/2024 58.60p 60.00p 58.60p 59.40p 213597
02/10/2024 59.20p 62.00p 58.20p 58.60p 188980
01/10/2024 59.40p 60.01p 59.00p 59.00p 392859
30/09/2024 61.40p 61.95p 60.24p 60.60p 392864
27/09/2024 62.40p 64.80p 61.56p 61.80p 279499
26/09/2024 63.20p 64.62p 62.00p 62.00p 6459037
25/09/2024 62.60p 63.67p 62.20p 62.40p 502780
24/09/2024 62.40p 64.20p 62.20p 62.80p 6627007
23/09/2024 63.40p 63.96p 62.34p 62.40p 572210
20/09/2024 63.00p 63.64p 62.20p 63.00p 1203955
19/09/2024 63.80p 63.80p 62.00p 62.40p 237535
18/09/2024 61.20p 63.80p 61.20p 63.20p 282724
17/09/2024 61.00p 63.23p 61.00p 61.40p 687646
16/09/2024 61.60p 61.82p 61.11p 61.40p 211397
13/09/2024 61.00p 61.24p 61.00p 61.00p 128865
12/09/2024 61.00p 63.28p 61.00p 61.60p 89657
11/09/2024 61.00p 62.12p 61.00p 61.40p 418588
10/09/2024 61.00p 62.40p 61.13p 61.40p 222287
09/09/2024 61.00p 61.78p 60.80p 61.20p 130982
06/09/2024 61.60p 61.80p 61.00p 61.00p 1019133
05/09/2024 61.20p 62.40p 61.00p 61.60p 122160
04/09/2024 61.40p 62.00p 61.00p 61.00p 209011
03/09/2024 61.60p 63.16p 59.20p 61.00p 149578
02/09/2024 64.00p 64.00p 60.60p 61.60p 387154
30/08/2024 60.00p 62.00p 59.41p 62.00p 24895910
29/08/2024 60.40p 60.40p 60.00p 60.40p 107421
28/08/2024 61.20p 61.40p 59.88p 60.20p 3654122
27/08/2024 60.80p 62.00p 60.00p 60.00p 94687
23/08/2024 60.20p 61.80p 60.20p 61.00p 1980250
22/08/2024 62.00p 62.00p 61.05p 61.60p 161790
21/08/2024 62.40p 62.53p 61.00p 61.00p 541127
20/08/2024 62.60p 62.80p 61.00p 62.60p 125015
19/08/2024 64.00p 64.00p 60.00p 62.60p 77591
16/08/2024 61.40p 63.00p 61.40p 62.60p 191955
15/08/2024 62.00p 62.80p 61.40p 61.40p 1299108
14/08/2024 61.80p 62.80p 61.50p 61.80p 412602
13/08/2024 61.00p 62.13p 60.57p 61.00p 223177
12/08/2024 61.20p 62.00p 60.20p 61.60p 196000
09/08/2024 61.00p 63.35p 60.00p 60.00p 306287
08/08/2024 60.00p 63.76p 60.00p 60.00p 73872
07/08/2024 61.40p 63.12p 61.20p 63.00p 76055
06/08/2024 61.20p 62.80p 61.00p 61.00p 319149
05/08/2024 61.40p 63.70p 60.20p 61.40p 1075213
02/08/2024 61.00p 63.00p 61.00p 62.20p 137922
01/08/2024 60.20p 64.00p 60.20p 62.40p 2203463
31/07/2024 62.00p 64.00p 60.20p 63.40p 387888
30/07/2024 60.20p 62.00p 60.20p 62.00p 94376
29/07/2024 62.80p 63.00p 59.20p 62.00p 195579
26/07/2024 61.80p 62.00p 59.62p 62.00p 517625
25/07/2024 60.20p 62.78p 60.20p 60.20p 68118
24/07/2024 60.40p 61.40p 60.40p 60.60p 340063
23/07/2024 60.20p 61.40p 60.20p 60.80p 130517
22/07/2024 61.20p 61.90p 59.80p 61.40p 2247812
19/07/2024 62.00p 62.86p 60.20p 61.00p 314827
18/07/2024 63.00p 63.00p 61.65p 62.40p 591969
17/07/2024 61.00p 62.80p 60.00p 62.00p 181924
16/07/2024 61.00p 63.00p 61.00p 63.00p 801398
15/07/2024 61.40p 62.58p 59.60p 62.00p 235738
12/07/2024 60.40p 64.00p 60.40p 61.60p 748820
11/07/2024 61.60p 62.43p 59.20p 60.00p 352288
10/07/2024 61.20p 63.60p 60.00p 60.00p 290322
09/07/2024 60.80p 61.60p 59.00p 59.00p 245888
08/07/2024 61.60p 62.00p 59.20p 61.60p 54833
05/07/2024 62.20p 63.00p 60.00p 60.00p 349079
04/07/2024 61.00p 62.80p 60.20p 62.00p 50506
03/07/2024 61.20p 63.00p 60.78p 62.20p 382228
02/07/2024 61.00p 63.40p 61.00p 62.00p 217022
01/07/2024 61.20p 63.00p 60.00p 60.00p 98711
28/06/2024 61.80p 63.00p 60.58p 60.60p 257507
27/06/2024 60.00p 61.80p 60.00p 60.00p 174082
26/06/2024 60.20p 62.80p 60.20p 60.60p 65383
25/06/2024 61.00p 62.40p 60.00p 60.80p 711114
24/06/2024 62.00p 64.00p 61.20p 61.20p 141557
21/06/2024 62.00p 63.22p 61.76p 62.00p 278330

*Close Price adjusted for both dividends and splits