IDOX (IDOX) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
20/06/2024 63.00p 63.20p 60.00p 62.20p 261638
19/06/2024 62.40p 63.80p 62.00p 62.00p 87920
18/06/2024 63.00p 66.80p 62.60p 62.60p 459311
17/06/2024 63.00p 66.20p 62.36p 62.60p 801977
14/06/2024 64.20p 65.00p 62.20p 62.20p 616120
13/06/2024 63.60p 65.00p 63.40p 64.00p 1106892
12/06/2024 64.20p 66.80p 62.00p 64.60p 349644
11/06/2024 67.00p 67.00p 64.00p 64.20p 2887636
10/06/2024 64.00p 65.60p 64.00p 64.00p 902156
07/06/2024 66.00p 67.37p 64.00p 65.60p 180484
06/06/2024 65.00p 67.80p 64.00p 65.40p 537646
05/06/2024 65.60p 67.80p 64.00p 64.20p 232474
04/06/2024 66.00p 67.80p 64.57p 66.00p 379388
03/06/2024 67.80p 69.00p 66.00p 66.20p 188032
31/05/2024 67.00p 68.80p 66.00p 66.80p 345994
30/05/2024 66.60p 68.60p 66.00p 66.00p 147526
29/05/2024 66.80p 68.80p 66.20p 67.20p 121034
28/05/2024 68.00p 68.00p 66.20p 66.20p 275605
24/05/2024 67.80p 68.00p 67.00p 67.40p 190942
23/05/2024 68.00p 68.00p 66.80p 67.40p 166343
22/05/2024 65.00p 66.40p 63.30p 66.40p 13781643
21/05/2024 65.80p 65.90p 63.30p 64.00p 438973
20/05/2024 64.80p 65.80p 63.30p 65.40p 234591
17/05/2024 64.60p 65.60p 64.58p 65.60p 307581
16/05/2024 65.40p 65.65p 63.20p 65.60p 86511
15/05/2024 64.80p 66.80p 63.93p 65.40p 363070
14/05/2024 65.00p 65.60p 63.20p 64.00p 14352714
13/05/2024 65.00p 65.80p 63.71p 65.00p 111125
10/05/2024 64.00p 66.80p 64.00p 65.00p 355339
09/05/2024 64.40p 65.80p 63.20p 64.40p 108616
08/05/2024 64.40p 65.72p 63.80p 64.00p 124633
07/05/2024 65.00p 66.00p 63.20p 64.40p 2074524
03/05/2024 64.00p 66.20p 64.00p 65.80p 140184
02/05/2024 64.20p 65.76p 64.20p 64.40p 87237
01/05/2024 65.80p 66.80p 64.20p 65.00p 152742
30/04/2024 65.00p 67.00p 63.20p 65.40p 2811379
29/04/2024 64.60p 66.00p 63.96p 64.00p 171485
26/04/2024 63.20p 65.41p 61.83p 65.00p 266135
25/04/2024 63.00p 64.40p 62.40p 64.20p 333087
24/04/2024 63.00p 64.00p 62.00p 64.00p 231997
23/04/2024 62.80p 64.00p 61.46p 62.00p 132601
22/04/2024 62.00p 63.00p 61.20p 62.00p 525696
19/04/2024 62.80p 63.00p 60.78p 62.60p 244603
18/04/2024 62.20p 63.00p 60.20p 62.20p 361985
17/04/2024 60.20p 63.00p 60.20p 62.20p 283293
16/04/2024 62.00p 62.60p 61.00p 61.20p 2783971
15/04/2024 62.40p 62.40p 60.20p 62.00p 284506
12/04/2024 62.40p 62.40p 60.20p 62.20p 194049
11/04/2024 61.60p 62.40p 60.20p 61.20p 155615
10/04/2024 62.00p 62.40p 60.20p 61.60p 354509
09/04/2024 62.00p 62.89p 60.81p 62.20p 209746
08/04/2024 62.20p 63.00p 62.00p 62.00p 153155
05/04/2024 62.60p 62.89p 61.00p 61.80p 189963
04/04/2024 62.20p 63.00p 61.40p 61.80p 136769
03/04/2024 62.40p 63.54p 61.63p 62.00p 85289
02/04/2024 62.20p 64.60p 61.20p 62.40p 98612
28/03/2024 62.40p 63.00p 61.00p 62.60p 2062031
27/03/2024 62.80p 62.80p 61.20p 61.60p 235075
26/03/2024 62.00p 62.80p 61.00p 62.40p 357075
25/03/2024 62.00p 63.00p 61.80p 63.00p 141487
22/03/2024 62.00p 63.04p 62.00p 62.00p 758928
21/03/2024 62.80p 63.00p 62.00p 62.40p 405946
20/03/2024 63.20p 63.40p 63.20p 62.00p 1541914
19/03/2024 63.20p 63.40p 62.08p 63.40p 253450
18/03/2024 63.00p 64.00p 62.38p 63.00p 713657
15/03/2024 63.60p 63.60p 62.60p 63.00p 1083534
14/03/2024 63.00p 64.00p 62.62p 62.80p 373696
13/03/2024 63.00p 63.74p 63.00p 63.00p 434232
12/03/2024 63.00p 63.20p 62.47p 62.80p 322187
11/03/2024 63.00p 63.80p 62.52p 63.40p 172112
08/03/2024 63.20p 63.20p 62.75p 63.20p 133169
07/03/2024 62.20p 64.00p 62.20p 63.20p 1229070
06/03/2024 62.40p 63.80p 62.20p 62.40p 226064
05/03/2024 63.60p 63.80p 62.00p 63.80p 565840
04/03/2024 62.20p 63.78p 62.20p 63.40p 330942
01/03/2024 64.00p 64.00p 62.00p 63.20p 1201409
29/02/2024 64.40p 64.80p 63.20p 63.40p 527556
28/02/2024 63.80p 66.00p 62.00p 64.60p 326704
27/02/2024 61.20p 64.00p 61.20p 62.00p 2213707
26/02/2024 63.80p 64.00p 61.40p 62.70p 352010
23/02/2024 63.00p 64.20p 61.20p 63.00p 75938
22/02/2024 63.00p 64.20p 62.65p 62.70p 116846
21/02/2024 63.00p 64.60p 61.20p 62.00p 499353
20/02/2024 63.00p 64.51p 62.63p 63.00p 81156
19/02/2024 63.00p 65.00p 61.20p 62.90p 98120
16/02/2024 64.20p 64.60p 61.20p 64.60p 741010
15/02/2024 64.20p 65.00p 61.21p 64.20p 60438
14/02/2024 62.20p 65.00p 62.20p 64.10p 265700
13/02/2024 61.20p 64.60p 61.20p 63.80p 371842
12/02/2024 63.00p 64.80p 62.47p 62.80p 510347
09/02/2024 64.20p 67.00p 63.12p 64.00p 135127

*Close Price adjusted for both dividends and splits