IDOX (IDOX) Share Price

Technology Sector

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

Date Open High Low Close* Volume
12/06/2015 37.50p 38.00p 37.00p 37.50p 85583
11/06/2015 37.50p 37.50p 37.50p 37.50p 0
10/06/2015 37.50p 37.60p 37.00p 37.50p 155546
09/06/2015 37.50p 37.60p 37.00p 37.50p 3123067
08/06/2015 37.50p 37.67p 37.00p 37.50p 229469
05/06/2015 37.50p 37.65p 37.00p 37.50p 101230
04/06/2015 37.50p 37.50p 37.50p 37.50p 0
03/06/2015 37.50p 37.75p 37.00p 37.50p 238156
02/06/2015 37.50p 37.75p 37.00p 37.50p 49137
01/06/2015 37.75p 38.00p 37.00p 37.50p 268440
29/05/2015 37.75p 38.25p 37.35p 37.75p 14338
28/05/2015 37.75p 38.25p 37.50p 37.75p 276166
27/05/2015 37.75p 38.25p 37.31p 37.75p 385528
26/05/2015 37.75p 38.25p 37.31p 37.75p 64928
22/05/2015 37.75p 37.75p 37.05p 37.75p 196885
21/05/2015 37.50p 38.47p 37.05p 37.75p 118454
20/05/2015 37.50p 37.90p 37.00p 37.50p 1037126
19/05/2015 39.50p 39.50p 37.00p 37.50p 181863
18/05/2015 40.50p 41.10p 39.56p 40.50p 38490
15/05/2015 40.50p 41.10p 39.56p 40.50p 369146
14/05/2015 40.50p 41.30p 40.00p 40.50p 146988
13/05/2015 40.50p 41.40p 40.30p 40.50p 63714
12/05/2015 40.00p 41.00p 39.90p 40.50p 55344
11/05/2015 39.88p 40.50p 39.88p 40.00p 313020
08/05/2015 39.88p 39.88p 39.50p 39.88p 800
07/05/2015 39.88p 40.20p 39.75p 39.88p 117730
06/05/2015 39.88p 40.20p 39.70p 39.88p 91410
05/05/2015 39.88p 40.12p 39.80p 39.88p 72513
01/05/2015 39.88p 39.88p 39.52p 39.88p 73397
30/04/2015 39.88p 40.25p 39.58p 39.88p 88582
29/04/2015 39.88p 40.20p 39.65p 39.88p 111761
28/04/2015 39.88p 40.18p 39.58p 39.88p 25330
27/04/2015 39.88p 40.20p 39.58p 39.88p 189879
24/04/2015 39.88p 40.00p 39.65p 39.88p 84316
23/04/2015 39.88p 40.20p 39.70p 39.88p 93713
22/04/2015 39.88p 40.00p 39.58p 39.88p 150417
21/04/2015 39.88p 40.00p 39.58p 39.88p 27618
20/04/2015 39.88p 40.00p 39.60p 39.88p 136314
17/04/2015 39.88p 40.00p 39.63p 39.88p 201650
16/04/2015 39.88p 40.24p 39.50p 39.88p 109724
15/04/2015 39.88p 40.00p 39.50p 39.88p 70220
14/04/2015 39.88p 40.10p 39.50p 39.88p 139788
13/04/2015 39.88p 40.25p 39.63p 39.88p 71364
10/04/2015 39.88p 40.25p 39.88p 39.88p 64518
09/04/2015 39.88p 40.00p 39.88p 39.88p 31950
08/04/2015 39.88p 40.25p 39.50p 39.88p 186158
07/04/2015 39.88p 39.88p 39.63p 39.88p 16116
02/04/2015 39.88p 40.25p 39.50p 39.88p 176883
01/04/2015 40.00p 40.20p 39.63p 39.88p 199932
31/03/2015 40.00p 40.35p 39.60p 40.00p 145174
30/03/2015 40.00p 40.38p 39.50p 40.00p 464100
27/03/2015 40.00p 40.00p 39.50p 40.00p 113671
26/03/2015 40.00p 40.40p 39.50p 40.00p 75352
25/03/2015 40.50p 40.50p 39.50p 40.00p 230882
24/03/2015 40.50p 41.50p 39.50p 40.50p 110324
23/03/2015 41.00p 41.29p 40.50p 40.50p 222281
20/03/2015 41.00p 41.29p 40.50p 41.00p 127002
19/03/2015 41.00p 41.13p 40.55p 41.00p 53133
18/03/2015 40.75p 41.10p 40.20p 41.00p 116329
17/03/2015 40.75p 41.47p 40.00p 40.75p 367178
16/03/2015 41.50p 41.50p 40.00p 40.75p 147555
13/03/2015 41.50p 41.50p 41.00p 41.50p 40864
12/03/2015 41.50p 41.62p 41.00p 41.50p 157349
11/03/2015 42.00p 42.40p 41.00p 41.50p 336060
10/03/2015 42.00p 42.40p 41.50p 42.00p 524246
09/03/2015 42.00p 42.50p 41.90p 42.00p 291669
06/03/2015 41.75p 42.50p 41.75p 42.00p 486143
05/03/2015 41.50p 42.00p 41.50p 41.75p 14088
04/03/2015 41.50p 42.00p 41.50p 41.50p 98487
03/03/2015 41.50p 42.00p 41.50p 41.50p 24828
02/03/2015 41.25p 42.00p 41.25p 41.50p 23200
27/02/2015 41.25p 42.00p 41.00p 41.25p 286500
26/02/2015 40.50p 41.97p 40.50p 41.25p 47802
25/02/2015 40.38p 40.75p 40.00p 40.50p 447352
24/02/2015 40.50p 40.50p 40.00p 40.38p 280696
23/02/2015 40.50p 40.98p 40.00p 40.50p 89496
20/02/2015 40.25p 41.00p 40.25p 40.50p 229200
19/02/2015 39.50p 41.00p 39.50p 40.25p 200653
18/02/2015 39.50p 39.55p 39.25p 39.50p 638445
17/02/2015 39.38p 39.75p 39.25p 39.50p 383158
16/02/2015 39.38p 39.75p 39.02p 39.38p 136961
13/02/2015 39.50p 39.50p 39.00p 39.38p 253054
12/02/2015 39.50p 40.00p 39.00p 39.50p 94720
11/02/2015 38.25p 39.50p 38.20p 39.00p 168262
10/02/2015 38.37p 38.37p 37.75p 38.25p 109157
09/02/2015 38.37p 38.50p 37.80p 38.37p 115943
06/02/2015 38.62p 39.00p 37.50p 38.37p 840659
05/02/2015 38.62p 39.00p 37.75p 38.62p 222376
04/02/2015 37.25p 38.50p 37.00p 38.37p 742977
03/02/2015 37.25p 37.29p 37.00p 37.25p 495524
02/02/2015 37.25p 37.30p 37.00p 37.25p 88996
30/01/2015 37.25p 37.40p 37.00p 37.25p 125152
29/01/2015 36.75p 37.25p 36.50p 37.25p 744529
28/01/2015 36.50p 36.75p 36.30p 36.75p 137288
27/01/2015 35.75p 36.50p 35.50p 36.50p 86490
26/01/2015 35.62p 36.00p 35.25p 35.75p 260909
23/01/2015 35.12p 36.00p 34.50p 35.75p 7411722
22/01/2015 35.12p 35.12p 35.00p 35.12p 162135
21/01/2015 35.25p 35.30p 35.00p 35.12p 260621
20/01/2015 35.25p 35.50p 35.00p 35.25p 26392
19/01/2015 35.87p 35.87p 35.00p 35.25p 397401
16/01/2015 36.50p 36.50p 36.00p 36.38p 143199
15/01/2015 37.63p 37.80p 36.00p 36.50p 148227
14/01/2015 38.37p 38.37p 37.00p 37.63p 131259
13/01/2015 40.25p 40.25p 38.00p 38.37p 486540
12/01/2015 39.50p 39.70p 39.00p 39.00p 167644
09/01/2015 39.50p 39.79p 39.00p 39.25p 91385
08/01/2015 39.50p 39.79p 39.25p 39.50p 82567
07/01/2015 39.50p 39.65p 39.25p 39.50p 59117
06/01/2015 39.75p 39.75p 39.50p 39.50p 104715
05/01/2015 39.75p 40.00p 39.50p 39.75p 102125
02/01/2015 39.75p 39.75p 39.55p 39.75p 11692
31/12/2014 39.75p 39.75p 39.75p 39.75p 0
30/12/2014 39.75p 39.75p 39.75p 39.75p 0
29/12/2014 39.75p 39.90p 39.55p 39.75p 94209
24/12/2014 39.75p 40.00p 39.70p 39.75p 250000
23/12/2014 39.63p 40.50p 39.40p 39.75p 245991
22/12/2014 38.75p 39.63p 38.75p 39.63p 304874
19/12/2014 38.75p 38.75p 38.50p 38.75p 106775
18/12/2014 38.75p 38.75p 38.60p 38.75p 52000
17/12/2014 38.75p 38.75p 38.50p 38.75p 107604
16/12/2014 38.75p 38.75p 38.51p 38.75p 96836
15/12/2014 38.62p 39.00p 38.25p 38.75p 103439
12/12/2014 38.50p 38.62p 38.25p 38.62p 266755
11/12/2014 38.25p 38.50p 38.00p 38.50p 229296
10/12/2014 38.25p 38.25p 38.25p 38.25p 111523
09/12/2014 38.50p 38.50p 38.03p 38.25p 52450
08/12/2014 38.50p 38.50p 38.03p 38.50p 28735
05/12/2014 38.50p 39.00p 38.00p 38.50p 175568
04/12/2014 38.25p 38.50p 38.03p 38.50p 54040
03/12/2014 38.25p 39.12p 37.25p 38.25p 3692138
02/12/2014 38.75p 38.75p 37.50p 38.25p 316089
01/12/2014 38.75p 39.40p 38.00p 38.75p 82568
28/11/2014 38.75p 39.50p 38.00p 38.75p 565903
27/11/2014 37.75p 38.75p 37.67p 38.75p 12776
26/11/2014 39.00p 39.00p 37.50p 37.75p 199739
25/11/2014 39.25p 39.50p 38.52p 39.00p 124842
24/11/2014 39.13p 39.40p 39.10p 39.25p 137076
21/11/2014 39.13p 39.13p 39.01p 39.13p 19348
20/11/2014 39.13p 39.13p 39.13p 39.13p 3211
19/11/2014 39.13p 39.13p 39.10p 39.13p 332146
18/11/2014 39.13p 39.13p 39.00p 39.13p 95038
17/11/2014 39.13p 39.15p 39.00p 39.13p 269935
14/11/2014 39.25p 39.25p 39.00p 39.13p 52461
13/11/2014 38.87p 39.41p 38.87p 39.38p 249846
12/11/2014 38.87p 38.87p 38.75p 38.87p 136709
11/11/2014 38.87p 38.87p 38.75p 38.87p 68768
10/11/2014 38.87p 38.90p 38.75p 38.87p 118634
07/11/2014 38.87p 38.87p 38.75p 38.87p 106670
06/11/2014 38.87p 40.00p 38.75p 38.87p 69152
05/11/2014 38.87p 39.00p 38.75p 38.87p 633987
04/11/2014 38.87p 38.87p 38.87p 38.87p 0
03/11/2014 38.87p 38.87p 38.75p 38.87p 2183105
31/10/2014 38.87p 38.87p 38.75p 38.87p 275000
30/10/2014 38.87p 38.87p 38.75p 38.87p 91401
29/10/2014 38.87p 38.95p 38.75p 38.87p 34380
28/10/2014 39.13p 39.25p 38.87p 38.87p 185000
27/10/2014 39.13p 39.25p 39.00p 39.13p 63192
24/10/2014 39.38p 39.75p 38.50p 39.13p 113104
23/10/2014 39.38p 39.50p 39.00p 39.38p 121417
22/10/2014 39.50p 39.95p 38.50p 39.38p 402207
21/10/2014 38.75p 40.00p 38.50p 39.50p 141732
20/10/2014 38.75p 39.00p 38.50p 38.75p 200986
17/10/2014 38.50p 39.00p 38.50p 38.75p 149201
16/10/2014 38.12p 38.58p 37.50p 38.50p 371784
15/10/2014 38.37p 38.58p 37.04p 38.12p 187026
14/10/2014 38.37p 38.58p 38.00p 38.37p 246116
13/10/2014 38.25p 38.40p 37.50p 38.37p 179866
10/10/2014 39.25p 39.25p 37.22p 38.50p 199301
09/10/2014 39.38p 39.50p 39.01p 39.25p 136389
08/10/2014 39.63p 40.00p 38.00p 39.25p 341519
07/10/2014 41.75p 41.75p 41.15p 41.75p 321971
06/10/2014 41.75p 41.75p 41.40p 41.75p 20913
03/10/2014 41.75p 42.00p 41.75p 41.75p 138731
02/10/2014 41.75p 42.00p 41.30p 41.75p 227873
01/10/2014 41.75p 42.00p 41.00p 41.75p 18113
30/09/2014 41.87p 42.00p 41.37p 41.87p 145888
29/09/2014 41.87p 42.00p 41.39p 41.87p 170287
26/09/2014 41.87p 42.00p 41.39p 41.87p 95044
25/09/2014 41.87p 42.17p 41.37p 41.87p 63096
24/09/2014 41.87p 42.25p 41.39p 41.87p 282413
23/09/2014 41.75p 42.25p 41.15p 41.87p 222656
22/09/2014 41.75p 42.50p 40.25p 41.75p 277665
19/09/2014 41.75p 42.00p 41.00p 41.75p 126987
18/09/2014 41.75p 42.12p 41.00p 41.75p 319538
17/09/2014 42.50p 42.50p 41.00p 42.00p 2114063
16/09/2014 42.50p 42.79p 42.05p 42.50p 155360
15/09/2014 42.50p 42.75p 42.10p 42.50p 131653
12/09/2014 42.50p 42.60p 40.50p 42.50p 411141
11/09/2014 42.50p 42.60p 42.00p 42.50p 80076
10/09/2014 42.50p 42.75p 42.00p 42.50p 532769
09/09/2014 42.50p 42.75p 42.00p 42.50p 134155
08/09/2014 43.00p 43.00p 42.00p 42.50p 276409
05/09/2014 43.00p 44.00p 42.00p 43.00p 146953
04/09/2014 43.50p 44.00p 42.50p 43.25p 511540
03/09/2014 43.75p 44.50p 42.00p 43.25p 116346
02/09/2014 43.88p 43.88p 43.00p 43.75p 56000
01/09/2014 44.00p 44.00p 43.00p 44.00p 135958
29/08/2014 44.00p 44.23p 43.25p 44.00p 211537
28/08/2014 44.13p 44.31p 43.25p 44.00p 315232

*Close Price adjusted for both dividends and splits