IDOX (IDOX) Share Price

Technology Sector

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

Date Open High Low Close* Volume
31/05/2017 73.25p 73.50p 71.25p 73.50p 659701
30/05/2017 74.75p 75.25p 72.50p 73.25p 851619
26/05/2017 73.75p 74.00p 73.50p 73.50p 251923
25/05/2017 74.75p 74.75p 73.75p 73.75p 158971
24/05/2017 74.00p 74.00p 73.61p 74.00p 323065
23/05/2017 74.00p 74.00p 73.50p 73.75p 1051388
22/05/2017 74.50p 74.50p 72.25p 72.25p 394418
19/05/2017 73.75p 74.50p 73.00p 74.00p 381922
18/05/2017 75.00p 75.25p 71.00p 72.75p 593318
17/05/2017 76.50p 77.00p 73.75p 74.50p 368860
16/05/2017 75.25p 76.00p 75.00p 76.00p 1288944
15/05/2017 75.50p 76.00p 73.87p 75.50p 392308
12/05/2017 75.50p 75.50p 74.50p 75.50p 148978
11/05/2017 75.50p 75.50p 74.25p 75.00p 154865
10/05/2017 72.75p 76.00p 72.75p 76.00p 215776
09/05/2017 74.00p 74.98p 73.35p 73.50p 178715
08/05/2017 73.25p 73.25p 71.76p 73.25p 145346
05/05/2017 71.75p 72.00p 70.69p 71.50p 369831
04/05/2017 70.50p 71.50p 70.25p 70.25p 343337
03/05/2017 71.00p 72.00p 70.25p 71.50p 438938
02/05/2017 71.00p 71.75p 70.80p 71.00p 232846
28/04/2017 71.50p 71.75p 71.00p 71.25p 256787
27/04/2017 71.00p 71.50p 70.75p 70.75p 160762
26/04/2017 71.50p 72.16p 70.00p 71.00p 595615
25/04/2017 72.00p 73.05p 71.75p 72.00p 153998
24/04/2017 72.50p 73.25p 71.00p 72.25p 618066
21/04/2017 73.50p 73.51p 71.50p 71.50p 163937
20/04/2017 72.00p 73.00p 71.25p 72.25p 251723
19/04/2017 71.00p 71.75p 70.25p 71.75p 931359
18/04/2017 68.75p 69.51p 68.00p 69.50p 1566805
13/04/2017 68.75p 70.00p 68.50p 70.00p 325919
12/04/2017 69.25p 70.00p 68.75p 68.75p 98882
11/04/2017 70.00p 70.01p 69.21p 70.00p 198195
10/04/2017 69.25p 69.75p 68.19p 69.50p 413724
07/04/2017 70.00p 70.17p 68.25p 68.75p 593932
06/04/2017 70.50p 70.51p 69.75p 70.13p 194108
05/04/2017 70.00p 70.50p 69.84p 70.25p 491643
04/04/2017 70.00p 70.75p 69.50p 70.25p 362075
03/04/2017 70.75p 70.76p 70.13p 70.13p 158435
31/03/2017 70.75p 70.76p 70.00p 70.25p 304502
30/03/2017 71.00p 71.01p 70.00p 71.00p 121167
29/03/2017 70.50p 71.00p 70.00p 70.00p 430112
28/03/2017 70.00p 71.00p 70.00p 70.50p 179985
27/03/2017 70.00p 71.25p 69.75p 69.75p 192082
24/03/2017 71.00p 71.01p 70.00p 70.00p 327478
23/03/2017 71.25p 71.81p 69.33p 70.00p 311823
22/03/2017 71.50p 72.00p 71.04p 72.00p 398931
21/03/2017 71.50p 72.00p 70.58p 71.75p 143399
20/03/2017 72.00p 72.01p 71.00p 71.50p 168063
17/03/2017 71.75p 71.75p 70.50p 71.75p 470228
16/03/2017 71.50p 71.75p 70.63p 71.75p 127375
15/03/2017 73.00p 73.00p 71.00p 71.50p 220130
14/03/2017 70.00p 71.75p 70.00p 70.50p 103163
13/03/2017 71.00p 72.00p 70.25p 72.00p 163453
10/03/2017 72.50p 72.50p 71.50p 71.75p 253798
09/03/2017 73.00p 73.25p 71.25p 71.50p 469499
08/03/2017 73.00p 73.50p 72.50p 73.00p 143690
07/03/2017 73.00p 74.00p 72.25p 73.25p 183257
06/03/2017 73.50p 75.25p 72.50p 73.25p 500467
03/03/2017 72.00p 73.50p 72.00p 73.25p 244943
02/03/2017 72.00p 73.50p 72.00p 73.00p 290031
01/03/2017 75.00p 75.00p 72.00p 73.00p 144675
28/02/2017 72.50p 75.00p 72.00p 72.50p 308366
27/02/2017 72.50p 75.00p 72.50p 73.25p 516578
24/02/2017 74.00p 75.00p 72.72p 73.75p 902230
23/02/2017 70.00p 74.00p 70.00p 72.25p 439119
22/02/2017 71.00p 71.00p 69.00p 70.75p 793483
21/02/2017 68.75p 71.00p 68.75p 70.00p 814289
20/02/2017 70.00p 70.32p 68.00p 68.75p 513783
17/02/2017 69.25p 69.50p 68.50p 69.00p 452788
16/02/2017 69.00p 70.00p 68.12p 69.50p 1066231
15/02/2017 67.50p 68.75p 66.90p 68.00p 832108
14/02/2017 68.00p 68.75p 66.55p 67.75p 337747
13/02/2017 67.00p 68.60p 66.00p 67.00p 4361146
10/02/2017 67.00p 67.01p 66.00p 66.50p 89405
09/02/2017 66.25p 67.00p 65.88p 66.50p 608682
08/02/2017 66.50p 67.62p 66.25p 67.50p 189290
07/02/2017 66.25p 66.75p 65.75p 66.50p 370966
06/02/2017 66.25p 68.00p 66.25p 66.25p 320986
03/02/2017 66.25p 67.00p 66.00p 66.50p 226977
02/02/2017 66.25p 67.00p 66.00p 66.00p 745882
01/02/2017 70.00p 70.00p 66.50p 66.50p 229012
31/01/2017 67.00p 67.00p 66.50p 66.50p 401503
30/01/2017 66.50p 67.25p 66.25p 66.75p 696857
27/01/2017 66.75p 66.95p 66.25p 66.25p 210709
26/01/2017 67.25p 69.00p 67.00p 67.00p 466776
25/01/2017 66.50p 69.05p 66.50p 67.25p 139875
24/01/2017 67.00p 68.00p 67.00p 67.00p 90266
23/01/2017 67.50p 68.25p 66.75p 66.75p 175413
20/01/2017 68.50p 69.25p 67.00p 67.25p 383936
19/01/2017 69.75p 69.75p 68.00p 69.00p 134668
18/01/2017 69.75p 69.76p 68.25p 69.13p 170773
17/01/2017 70.75p 71.00p 68.25p 69.50p 298350
16/01/2017 69.75p 71.00p 67.92p 70.25p 315968
13/01/2017 70.00p 70.00p 67.25p 69.38p 170060
12/01/2017 69.50p 69.88p 67.25p 68.50p 421158
11/01/2017 69.50p 69.50p 66.50p 68.75p 157726
10/01/2017 69.00p 69.00p 66.25p 67.75p 1007376
09/01/2017 68.00p 68.50p 65.25p 67.75p 148176
06/01/2017 66.75p 67.75p 66.00p 67.75p 399484
05/01/2017 68.00p 68.25p 66.25p 66.75p 142961
04/01/2017 65.75p 68.00p 65.75p 68.00p 357761
03/01/2017 66.25p 66.75p 65.00p 66.25p 332761
30/12/2016 64.75p 66.00p 64.50p 64.75p 173651
29/12/2016 64.50p 65.50p 64.50p 65.50p 273586
28/12/2016 66.00p 66.00p 64.00p 64.38p 140910
23/12/2016 64.50p 66.13p 64.50p 65.50p 32457
22/12/2016 66.75p 66.75p 64.58p 65.00p 79931
21/12/2016 65.75p 66.25p 64.69p 66.25p 219543
20/12/2016 65.75p 65.75p 64.50p 65.00p 197147
19/12/2016 66.75p 66.75p 64.50p 65.38p 729029
16/12/2016 66.50p 66.50p 64.50p 65.25p 773838
15/12/2016 66.75p 66.75p 65.50p 66.00p 526972
14/12/2016 66.00p 66.99p 63.25p 66.25p 1343866
13/12/2016 65.50p 70.00p 65.50p 70.00p 98173
12/12/2016 64.00p 67.50p 63.00p 67.25p 185529
09/12/2016 62.75p 63.73p 62.50p 63.50p 24336
08/12/2016 63.25p 64.00p 62.00p 64.00p 112164
07/12/2016 63.75p 64.00p 61.50p 62.00p 473467
06/12/2016 64.00p 64.25p 63.25p 63.75p 299378
05/12/2016 63.00p 66.00p 63.00p 64.25p 739188
02/12/2016 60.50p 63.00p 60.50p 63.00p 414762
01/12/2016 61.00p 61.25p 60.50p 61.00p 95620
30/11/2016 61.00p 61.00p 60.50p 60.75p 144630
29/11/2016 60.75p 61.00p 60.25p 60.50p 449783
28/11/2016 61.50p 61.50p 60.00p 60.50p 358655
25/11/2016 60.75p 61.33p 60.50p 60.50p 188922
24/11/2016 60.75p 61.25p 60.50p 60.50p 391077
23/11/2016 61.50p 61.50p 60.50p 60.75p 271626
22/11/2016 61.50p 61.51p 60.50p 60.75p 278137
21/11/2016 61.50p 61.50p 60.94p 61.50p 294882
18/11/2016 61.00p 61.25p 60.50p 60.50p 464292
17/11/2016 60.75p 61.50p 60.75p 61.25p 49668
16/11/2016 61.00p 62.00p 61.00p 61.62p 62578
15/11/2016 60.25p 62.19p 60.25p 61.75p 76305
14/11/2016 60.75p 61.45p 60.75p 60.75p 323725
11/11/2016 62.00p 62.00p 61.00p 61.25p 339863
10/11/2016 61.50p 62.77p 61.00p 61.75p 369880
09/11/2016 60.00p 61.00p 60.00p 60.75p 240047
08/11/2016 61.00p 61.50p 60.44p 61.00p 670485
07/11/2016 61.75p 62.00p 60.44p 61.25p 148084
04/11/2016 60.29p 61.65p 60.29p 61.00p 156719
03/11/2016 60.25p 60.50p 59.50p 60.00p 127979
02/11/2016 60.50p 61.25p 60.00p 60.50p 588305
01/11/2016 61.50p 61.68p 60.50p 61.37p 226705
31/10/2016 62.00p 62.00p 61.31p 61.87p 153711
28/10/2016 62.00p 62.00p 61.00p 61.37p 165068
27/10/2016 62.00p 62.00p 61.25p 61.50p 80488
26/10/2016 63.00p 63.00p 61.23p 61.75p 220571
25/10/2016 61.25p 62.00p 61.00p 61.37p 165337
24/10/2016 62.00p 62.00p 61.00p 61.50p 398642
21/10/2016 63.00p 63.00p 61.03p 61.50p 355085
20/10/2016 63.25p 64.00p 61.52p 61.75p 482921
19/10/2016 64.25p 65.00p 63.00p 63.00p 392527
18/10/2016 65.75p 65.75p 64.10p 64.50p 540487
17/10/2016 67.00p 67.00p 64.25p 65.50p 471452
14/10/2016 68.75p 68.75p 65.25p 66.25p 506130
13/10/2016 67.75p 68.01p 67.00p 67.00p 387411
12/10/2016 68.75p 68.75p 67.61p 68.00p 63272
11/10/2016 68.75p 68.75p 67.50p 67.50p 51060
10/10/2016 69.00p 69.01p 67.50p 67.50p 123900
07/10/2016 68.50p 69.00p 67.50p 68.50p 216170
06/10/2016 67.75p 68.75p 67.75p 68.50p 270092
05/10/2016 70.00p 70.00p 68.50p 69.00p 182056
04/10/2016 69.75p 71.00p 68.50p 69.00p 536224
03/10/2016 69.75p 69.75p 67.50p 68.37p 160033
30/09/2016 70.00p 70.00p 67.50p 68.50p 204363
29/09/2016 70.50p 70.50p 69.00p 70.00p 57195
28/09/2016 70.50p 70.50p 68.69p 70.00p 213412
27/09/2016 68.75p 70.00p 68.25p 68.50p 116698
26/09/2016 69.00p 69.75p 67.50p 68.25p 435293
23/09/2016 69.00p 69.50p 67.94p 69.00p 268954
22/09/2016 69.00p 69.00p 67.00p 67.75p 301794
21/09/2016 70.25p 71.00p 67.00p 68.50p 558925
20/09/2016 72.00p 72.25p 70.25p 70.25p 297675
19/09/2016 72.50p 72.50p 70.07p 70.50p 158926
16/09/2016 71.00p 74.85p 71.00p 72.50p 639854
15/09/2016 75.50p 75.50p 69.14p 70.50p 736154
14/09/2016 76.00p 76.02p 74.75p 75.00p 202664
13/09/2016 76.50p 76.50p 75.00p 75.50p 575136
12/09/2016 75.75p 76.20p 75.25p 75.75p 426775
09/09/2016 76.00p 76.00p 73.75p 75.50p 329571
08/09/2016 74.75p 75.75p 74.00p 75.00p 261287
07/09/2016 75.75p 76.50p 74.00p 74.00p 425456
06/09/2016 75.50p 75.75p 73.25p 74.00p 207715
05/09/2016 74.25p 75.75p 74.00p 74.00p 253680
02/09/2016 75.00p 78.00p 74.00p 74.00p 609546
01/09/2016 73.00p 74.91p 73.00p 74.00p 63414
31/08/2016 73.00p 74.50p 72.00p 74.12p 999744
30/08/2016 70.00p 72.50p 69.96p 72.50p 232486
26/08/2016 69.50p 69.70p 68.44p 69.50p 105103
25/08/2016 68.75p 69.50p 67.50p 68.75p 216524
24/08/2016 70.00p 70.00p 68.18p 68.75p 81416
23/08/2016 68.00p 69.00p 67.95p 68.75p 71021
22/08/2016 68.00p 69.00p 67.75p 68.12p 262505
19/08/2016 68.00p 68.10p 67.44p 68.00p 179875
18/08/2016 69.00p 69.01p 67.50p 67.50p 270169
17/08/2016 69.50p 69.70p 68.00p 68.25p 398138
16/08/2016 70.50p 70.75p 69.00p 69.25p 122587
15/08/2016 67.00p 71.00p 67.00p 71.00p 685068

*Close Price adjusted for both dividends and splits