IDOX (IDOX) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
12/08/2016 66.50p 67.50p 65.55p 66.87p 236573
11/08/2016 64.25p 67.00p 64.25p 66.13p 170070
10/08/2016 63.75p 64.15p 63.13p 63.63p 88321
09/08/2016 62.75p 64.15p 62.75p 63.50p 94149
08/08/2016 63.25p 63.63p 63.25p 63.25p 357523
05/08/2016 63.00p 63.75p 63.00p 63.25p 1326405
04/08/2016 64.00p 64.50p 63.00p 63.00p 502297
03/08/2016 64.13p 64.13p 63.60p 63.75p 280132
02/08/2016 64.00p 64.25p 63.58p 63.75p 134755
01/08/2016 63.50p 64.09p 63.25p 63.63p 183931
29/07/2016 63.50p 64.38p 63.25p 63.25p 108929
28/07/2016 64.00p 64.50p 63.75p 63.75p 478944
27/07/2016 63.50p 64.00p 63.50p 63.88p 209214
26/07/2016 64.00p 64.75p 63.88p 64.00p 656487
25/07/2016 64.00p 64.25p 63.63p 64.00p 86456
22/07/2016 64.00p 65.00p 63.00p 63.00p 298577
21/07/2016 64.08p 64.08p 63.68p 64.00p 137936
20/07/2016 63.00p 64.51p 63.00p 64.00p 209569
19/07/2016 63.75p 64.50p 63.00p 64.25p 654414
18/07/2016 63.75p 64.50p 63.75p 64.50p 178284
15/07/2016 63.50p 63.88p 63.50p 63.75p 67559
14/07/2016 63.75p 64.00p 62.88p 64.00p 50661
13/07/2016 61.50p 63.00p 61.50p 63.00p 154526
12/07/2016 60.75p 61.00p 60.00p 61.00p 1014225
11/07/2016 60.00p 60.50p 59.82p 60.50p 64409
08/07/2016 60.25p 61.00p 59.00p 59.00p 137079
07/07/2016 61.25p 61.25p 60.25p 60.25p 1338472
06/07/2016 62.25p 62.26p 61.00p 61.25p 2536975
05/07/2016 62.06p 62.37p 61.19p 62.37p 28165
04/07/2016 62.50p 62.50p 61.08p 61.50p 138865
01/07/2016 62.25p 62.50p 60.85p 61.50p 120408
30/06/2016 62.00p 62.50p 61.50p 62.25p 603474
29/06/2016 61.50p 62.50p 61.50p 62.00p 967604
28/06/2016 60.00p 62.00p 60.00p 62.00p 204647
27/06/2016 60.25p 60.88p 58.56p 59.13p 135981
24/06/2016 55.50p 60.75p 55.25p 60.00p 227724
23/06/2016 63.00p 63.50p 62.50p 62.50p 253146
22/06/2016 62.50p 63.19p 62.39p 62.50p 164383
21/06/2016 62.75p 63.45p 62.50p 62.50p 81903
20/06/2016 62.50p 63.50p 62.50p 62.75p 406754
17/06/2016 63.75p 64.13p 61.44p 62.25p 440768
16/06/2016 65.00p 65.00p 63.75p 63.75p 426600
15/06/2016 64.00p 65.12p 64.00p 64.00p 290281
14/06/2016 65.75p 65.77p 63.69p 63.75p 1042259
13/06/2016 66.25p 67.25p 65.11p 65.50p 284122
10/06/2016 66.00p 67.10p 66.00p 66.00p 191287
09/06/2016 66.00p 67.19p 65.50p 65.50p 227402
08/06/2016 66.25p 67.20p 65.25p 66.00p 282496
07/06/2016 65.00p 67.50p 65.00p 67.50p 3080957
06/06/2016 62.75p 64.50p 62.00p 64.50p 355259
03/06/2016 61.87p 62.30p 61.00p 62.00p 202274
02/06/2016 61.31p 62.00p 61.00p 61.75p 1335225
01/06/2016 61.75p 62.00p 61.00p 61.37p 1859151
31/05/2016 61.65p 61.69p 61.25p 61.25p 88187
27/05/2016 61.05p 61.85p 61.05p 61.25p 140310
26/05/2016 62.00p 62.00p 61.06p 61.25p 533066
25/05/2016 61.75p 61.75p 61.25p 61.50p 185180
24/05/2016 61.75p 61.85p 60.50p 60.50p 378047
23/05/2016 61.50p 62.00p 61.00p 61.87p 320441
20/05/2016 61.14p 61.25p 60.37p 60.37p 162621
19/05/2016 60.50p 61.14p 59.75p 59.75p 526673
18/05/2016 59.75p 60.12p 59.44p 60.12p 231607
17/05/2016 59.00p 59.60p 57.40p 59.50p 1875266
16/05/2016 56.00p 57.00p 55.87p 56.25p 123351
13/05/2016 56.31p 56.31p 56.12p 56.12p 62885
12/05/2016 55.81p 56.25p 55.46p 55.87p 159896
11/05/2016 56.25p 56.38p 56.25p 56.38p 71348
10/05/2016 55.50p 56.50p 55.50p 55.50p 165355
09/05/2016 57.12p 57.12p 55.93p 56.25p 81095
06/05/2016 56.50p 56.50p 56.00p 56.00p 402313
05/05/2016 56.25p 56.25p 55.87p 55.87p 96226
04/05/2016 56.25p 57.00p 56.12p 56.12p 388590
03/05/2016 56.75p 56.90p 56.38p 56.63p 54752
29/04/2016 56.75p 56.90p 56.21p 56.38p 188707
28/04/2016 56.75p 56.90p 56.13p 56.50p 260776
27/04/2016 56.50p 56.50p 56.12p 56.25p 61321
26/04/2016 55.00p 57.00p 54.61p 56.50p 775180
25/04/2016 55.00p 56.00p 54.19p 56.00p 508433
22/04/2016 54.19p 54.50p 53.94p 54.12p 103177
21/04/2016 54.00p 54.50p 53.75p 54.50p 70547
20/04/2016 54.06p 54.69p 53.63p 54.12p 84259
19/04/2016 53.34p 54.64p 53.00p 54.25p 2065986
18/04/2016 52.75p 53.85p 52.75p 53.00p 372216
15/04/2016 52.75p 54.44p 52.15p 53.75p 430854
14/04/2016 53.25p 54.44p 52.60p 53.75p 145922
13/04/2016 52.25p 53.68p 52.25p 53.00p 1904964
12/04/2016 51.50p 52.96p 51.00p 52.38p 265809
11/04/2016 50.50p 51.25p 50.13p 51.25p 218943
08/04/2016 49.50p 50.25p 49.50p 50.00p 691535
07/04/2016 50.00p 50.00p 49.52p 49.75p 93996
06/04/2016 49.00p 50.00p 49.00p 49.75p 405388
05/04/2016 49.50p 49.74p 48.50p 49.63p 202608
04/04/2016 49.50p 49.50p 49.25p 49.50p 123078
01/04/2016 49.50p 50.20p 48.00p 49.50p 351552
31/03/2016 50.25p 50.75p 50.00p 50.13p 506432
30/03/2016 50.00p 50.69p 50.00p 50.50p 129405
29/03/2016 50.00p 50.63p 49.79p 50.13p 184423

*Close Price adjusted for both dividends and splits