IDOX (IDOX) Share Price

Technology Sector

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

Date Open High Low Close* Volume
27/08/2014 44.25p 44.25p 43.75p 44.13p 262200
26/08/2014 44.13p 44.50p 43.85p 44.25p 149890
22/08/2014 44.13p 44.20p 43.90p 44.13p 60007
21/08/2014 44.13p 44.25p 43.94p 44.13p 64764
20/08/2014 44.25p 44.65p 44.00p 44.13p 164925
19/08/2014 44.25p 44.65p 43.95p 44.25p 301092
18/08/2014 44.00p 44.50p 44.00p 44.25p 46235
15/08/2014 44.00p 44.25p 43.50p 44.00p 78819
14/08/2014 44.00p 44.25p 43.50p 44.00p 93047
13/08/2014 44.00p 44.00p 43.50p 44.00p 89290
12/08/2014 44.00p 44.00p 43.50p 44.00p 47750
11/08/2014 44.00p 44.10p 43.50p 44.00p 63716
08/08/2014 44.37p 44.51p 43.00p 44.00p 1918761
07/08/2014 44.50p 44.75p 44.00p 44.37p 315304
06/08/2014 45.25p 45.25p 44.00p 44.50p 137906
05/08/2014 45.25p 45.75p 44.00p 44.00p 258638
04/08/2014 45.25p 45.77p 44.50p 45.25p 108207
01/08/2014 45.75p 46.20p 44.62p 45.25p 598223
31/07/2014 45.75p 46.75p 44.50p 45.75p 247940
30/07/2014 44.75p 46.75p 44.50p 45.75p 290566
29/07/2014 44.00p 45.50p 43.60p 44.75p 84159
28/07/2014 42.88p 44.00p 42.77p 44.00p 122050
25/07/2014 42.75p 43.00p 42.53p 42.88p 110741
24/07/2014 42.75p 42.75p 42.53p 42.75p 53326
23/07/2014 42.75p 42.75p 42.50p 42.75p 1289614
22/07/2014 42.75p 42.75p 42.55p 42.75p 65500
21/07/2014 42.75p 42.75p 42.53p 42.75p 33280
18/07/2014 42.38p 42.75p 42.28p 42.75p 71401
17/07/2014 42.38p 42.50p 42.25p 42.38p 437950
16/07/2014 42.38p 42.45p 42.25p 42.38p 161335
15/07/2014 42.38p 42.38p 42.31p 42.38p 16440
14/07/2014 42.38p 42.50p 42.25p 42.38p 57102
11/07/2014 42.12p 42.45p 42.00p 42.38p 296412
10/07/2014 42.12p 42.20p 42.02p 42.12p 49836
09/07/2014 42.12p 42.25p 42.00p 42.12p 128601
08/07/2014 42.12p 42.25p 42.00p 42.12p 715812
07/07/2014 42.25p 42.50p 42.00p 42.25p 120053
04/07/2014 42.38p 42.50p 42.05p 42.25p 143809
03/07/2014 42.25p 42.44p 42.25p 42.38p 89563
02/07/2014 43.63p 43.63p 42.00p 42.25p 295451
01/07/2014 43.63p 43.63p 43.25p 43.63p 106078
30/06/2014 43.63p 43.70p 43.25p 43.63p 94587
27/06/2014 43.63p 43.63p 43.25p 43.63p 107316
26/06/2014 43.63p 44.00p 43.29p 43.63p 406727
25/06/2014 44.00p 44.20p 43.00p 43.50p 196013
24/06/2014 44.00p 44.30p 43.20p 44.00p 1012523
23/06/2014 43.75p 44.30p 43.00p 44.00p 54480
20/06/2014 43.00p 43.50p 43.00p 43.50p 60909
19/06/2014 43.25p 43.25p 43.00p 43.00p 205600
18/06/2014 43.50p 43.58p 43.00p 43.25p 201164
17/06/2014 43.75p 44.00p 43.25p 43.25p 604190
16/06/2014 44.75p 45.00p 44.00p 44.00p 296504
13/06/2014 44.00p 45.00p 43.75p 44.50p 737742
12/06/2014 43.00p 44.66p 42.00p 43.75p 413822
11/06/2014 42.75p 43.55p 42.68p 43.00p 217354
10/06/2014 42.75p 43.00p 42.57p 43.00p 153852
09/06/2014 43.25p 44.48p 42.75p 42.88p 257953
06/06/2014 43.25p 44.12p 42.75p 43.50p 473122
05/06/2014 43.25p 44.25p 43.00p 43.50p 181264
04/06/2014 43.00p 44.00p 43.00p 43.50p 174297
03/06/2014 43.00p 44.00p 42.50p 44.00p 165324
02/06/2014 43.25p 44.25p 42.56p 44.25p 27602
30/05/2014 44.00p 44.73p 43.00p 43.00p 411654
29/05/2014 44.50p 45.00p 44.50p 44.75p 165947
28/05/2014 44.50p 45.00p 44.37p 44.75p 184341
27/05/2014 44.00p 44.50p 43.29p 44.37p 301473
23/05/2014 43.50p 43.93p 42.77p 43.50p 243784
22/05/2014 42.00p 42.53p 42.00p 42.38p 135061
21/05/2014 42.25p 42.63p 42.00p 42.50p 231757
20/05/2014 42.79p 42.79p 42.25p 42.63p 171259
19/05/2014 43.00p 43.00p 42.29p 42.63p 308048
16/05/2014 42.00p 42.88p 41.28p 42.88p 341868
15/05/2014 42.25p 42.75p 41.75p 41.75p 291088
14/05/2014 41.15p 42.38p 41.00p 42.38p 116256
13/05/2014 42.00p 42.00p 41.00p 41.50p 130530
12/05/2014 42.00p 42.90p 40.11p 41.50p 419540
09/05/2014 42.25p 42.50p 41.50p 41.50p 168264
08/05/2014 42.00p 43.87p 39.63p 42.00p 645748
07/05/2014 39.93p 39.93p 39.10p 39.63p 34340
06/05/2014 40.00p 40.00p 39.36p 39.50p 617471
02/05/2014 39.50p 40.85p 39.00p 39.50p 395056
01/05/2014 40.00p 40.50p 39.75p 39.88p 3286822
30/04/2014 39.50p 39.75p 39.38p 39.75p 193277
29/04/2014 39.75p 40.50p 39.38p 39.38p 295958
28/04/2014 39.00p 39.93p 39.00p 39.63p 401685
25/04/2014 39.25p 39.93p 39.00p 39.00p 243143
24/04/2014 39.50p 40.18p 39.21p 39.50p 529805
23/04/2014 39.00p 39.70p 39.00p 39.63p 124672
22/04/2014 40.00p 40.25p 39.00p 39.88p 591357
17/04/2014 39.60p 39.63p 38.75p 38.75p 0
16/04/2014 39.60p 39.63p 39.00p 39.63p 55642
15/04/2014 39.00p 39.38p 38.87p 39.38p 92797
14/04/2014 39.25p 39.50p 38.45p 38.87p 112450
11/04/2014 39.00p 39.50p 38.25p 39.00p 320129
10/04/2014 39.25p 39.75p 38.34p 39.50p 175696
09/04/2014 37.50p 39.25p 37.50p 39.25p 974117
08/04/2014 38.00p 38.25p 37.50p 38.25p 322957
07/04/2014 37.50p 38.40p 37.30p 37.88p 682282
04/04/2014 37.50p 38.00p 37.50p 38.00p 414371
03/04/2014 38.00p 38.30p 37.50p 38.00p 377354
02/04/2014 38.00p 38.40p 37.50p 38.00p 585024
01/04/2014 38.50p 38.50p 37.75p 38.25p 350495
31/03/2014 38.25p 38.93p 38.00p 38.25p 529241
28/03/2014 38.00p 38.50p 37.82p 38.50p 141848
27/03/2014 38.00p 39.50p 38.00p 38.75p 98087
26/03/2014 39.00p 39.50p 38.50p 39.00p 124692
25/03/2014 39.50p 40.00p 38.25p 39.50p 3310443
24/03/2014 39.00p 39.24p 37.95p 38.62p 1052433
21/03/2014 38.94p 39.39p 38.75p 39.13p 55464
20/03/2014 38.75p 39.50p 38.70p 39.13p 42697
19/03/2014 39.00p 39.36p 38.80p 39.13p 165697
18/03/2014 38.10p 39.13p 38.10p 39.13p 11939
17/03/2014 38.50p 38.87p 38.00p 38.75p 245778
14/03/2014 39.50p 39.50p 38.00p 38.87p 971206
13/03/2014 39.50p 40.00p 39.00p 39.38p 482504
12/03/2014 39.50p 39.86p 39.25p 39.50p 304027
11/03/2014 40.25p 40.25p 39.56p 39.75p 194038
10/03/2014 40.75p 40.75p 39.87p 40.25p 88889
07/03/2014 40.25p 40.38p 39.10p 39.75p 313700
06/03/2014 40.40p 40.40p 39.90p 40.25p 24151
05/03/2014 40.50p 40.52p 40.00p 40.25p 5937890
04/03/2014 40.00p 40.33p 39.75p 40.25p 351985
03/03/2014 40.00p 40.08p 39.00p 40.00p 1015102
28/02/2014 41.50p 41.85p 40.50p 40.75p 294439
27/02/2014 41.50p 44.00p 41.25p 41.62p 8906660
26/02/2014 40.50p 41.00p 40.12p 40.75p 397140
25/02/2014 40.75p 41.25p 40.00p 40.88p 1478083
24/02/2014 39.75p 40.50p 39.00p 40.38p 319763
21/02/2014 38.50p 39.50p 38.25p 39.00p 243130
20/02/2014 38.50p 38.75p 38.50p 38.75p 39000
19/02/2014 39.00p 39.25p 38.50p 38.75p 589722
18/02/2014 38.50p 39.00p 38.38p 39.00p 527503
17/02/2014 38.25p 38.93p 38.00p 38.75p 154471
14/02/2014 39.25p 39.25p 38.00p 38.00p 1058058
13/02/2014 38.00p 39.50p 37.00p 38.50p 253071
12/02/2014 37.25p 38.00p 37.00p 38.00p 552338
11/02/2014 37.00p 38.00p 37.00p 37.63p 142810
10/02/2014 37.25p 38.00p 37.00p 37.50p 1721258
07/02/2014 36.25p 38.00p 36.13p 37.00p 744295
06/02/2014 36.00p 36.25p 35.50p 36.13p 345435
05/02/2014 35.50p 36.25p 35.50p 36.25p 225165
04/02/2014 36.00p 36.35p 35.50p 36.00p 433410
03/02/2014 35.50p 36.00p 35.50p 36.00p 6163490
31/01/2014 35.75p 36.49p 35.25p 35.50p 830294
30/01/2014 35.25p 36.50p 35.25p 35.50p 375520
29/01/2014 35.25p 35.80p 35.25p 35.25p 47614
28/01/2014 35.50p 35.75p 35.25p 35.25p 37902
27/01/2014 35.00p 36.00p 35.00p 35.00p 176021
24/01/2014 36.00p 36.00p 35.00p 35.00p 512627
23/01/2014 37.50p 37.50p 36.00p 36.00p 216640
22/01/2014 35.50p 37.25p 35.50p 36.75p 144793
21/01/2014 35.50p 35.50p 35.00p 35.00p 113005
20/01/2014 35.00p 35.86p 34.50p 34.50p 241714
17/01/2014 36.00p 36.00p 35.00p 35.00p 2218410
16/01/2014 34.75p 36.45p 34.60p 35.37p 2152352
15/01/2014 34.83p 35.20p 34.75p 35.00p 1083470
14/01/2014 34.50p 35.10p 33.54p 34.75p 5203004
13/01/2014 34.25p 34.47p 33.55p 34.38p 480550
10/01/2014 34.50p 34.50p 33.55p 34.00p 150596
09/01/2014 34.00p 34.50p 33.00p 34.50p 554415
08/01/2014 34.00p 34.55p 32.03p 33.50p 3089995
07/01/2014 33.00p 33.19p 32.00p 32.62p 370642
06/01/2014 32.25p 32.48p 32.00p 32.25p 199267
03/01/2014 32.50p 33.00p 32.12p 32.25p 442674
02/01/2014 33.00p 33.25p 32.30p 33.00p 240537
31/12/2013 33.00p 33.00p 32.50p 32.50p 228391
30/12/2013 32.00p 32.75p 31.54p 32.75p 177616
27/12/2013 32.00p 32.00p 31.23p 32.00p 6124
24/12/2013 31.50p 32.00p 30.34p 32.00p 246286
23/12/2013 31.00p 31.50p 30.48p 31.50p 594618
20/12/2013 30.00p 31.00p 29.02p 31.00p 721458
19/12/2013 31.00p 31.15p 30.50p 30.75p 713342
18/12/2013 31.00p 31.50p 30.30p 31.00p 578315
17/12/2013 31.00p 31.50p 31.00p 31.50p 238806
16/12/2013 32.00p 32.50p 31.01p 31.25p 584943
13/12/2013 32.25p 32.25p 30.62p 31.87p 394263
12/12/2013 31.00p 32.00p 30.50p 32.00p 956779
11/12/2013 31.50p 31.75p 31.10p 31.75p 110512
10/12/2013 32.00p 32.16p 31.00p 31.25p 649013
09/12/2013 31.75p 32.12p 31.52p 32.00p 224440
06/12/2013 32.00p 33.00p 31.50p 32.00p 669023
05/12/2013 34.00p 34.00p 32.00p 32.50p 1220945
04/12/2013 33.25p 34.25p 33.00p 34.00p 283901
03/12/2013 33.00p 34.00p 32.87p 34.00p 129179
02/12/2013 33.50p 34.00p 32.75p 34.00p 175311
29/11/2013 34.00p 34.71p 33.50p 33.50p 257924
28/11/2013 33.50p 34.38p 33.13p 33.75p 120758
27/11/2013 31.00p 33.41p 30.63p 33.13p 539443
26/11/2013 30.50p 30.77p 30.25p 30.63p 233610
25/11/2013 30.25p 31.00p 29.55p 30.75p 332463
22/11/2013 30.25p 31.23p 29.52p 30.13p 3784289
21/11/2013 31.00p 31.25p 30.25p 30.63p 9200271
20/11/2013 31.75p 31.75p 31.00p 31.13p 304695
19/11/2013 31.75p 31.75p 31.00p 31.38p 255482
18/11/2013 31.15p 31.65p 31.00p 31.38p 414891
15/11/2013 31.00p 31.80p 30.60p 31.50p 4991458
14/11/2013 30.19p 30.64p 30.19p 30.38p 133821
13/11/2013 30.25p 30.68p 30.07p 30.38p 356585
12/11/2013 30.75p 30.92p 30.25p 30.25p 159291
11/11/2013 31.75p 31.75p 30.00p 30.50p 410265

*Close Price adjusted for both dividends and splits