IDOX (IDOX) Share Price

Technology Sector

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

Date Open High Low Close* Volume
08/09/2010 11.50p 11.50p 11.25p 11.50p 23189
07/09/2010 11.75p 11.75p 11.50p 11.50p 16467
06/09/2010 11.75p 11.75p 11.25p 11.75p 382276
03/09/2010 11.50p 11.75p 11.50p 11.75p 185345
02/09/2010 11.50p 11.50p 11.25p 11.50p 178640
01/09/2010 11.50p 11.50p 11.50p 11.50p 0
31/08/2010 11.50p 11.62p 11.25p 11.50p 75779
27/08/2010 11.50p 11.50p 11.26p 11.50p 5470
26/08/2010 11.50p 11.50p 11.25p 11.50p 153253
25/08/2010 11.50p 11.54p 11.50p 11.50p 64538
24/08/2010 11.50p 11.50p 11.25p 11.50p 5780
23/08/2010 11.50p 11.50p 11.25p 11.50p 134645
20/08/2010 11.50p 11.50p 11.25p 11.50p 279289
19/08/2010 11.50p 11.75p 11.25p 11.50p 13695
18/08/2010 11.50p 11.63p 11.25p 11.50p 137727
17/08/2010 11.50p 11.50p 11.25p 11.50p 272102
16/08/2010 11.50p 11.50p 11.25p 11.50p 27880
13/08/2010 11.75p 11.75p 11.25p 11.50p 41071
12/08/2010 11.50p 11.75p 11.25p 11.75p 215931
11/08/2010 11.50p 11.50p 11.25p 11.50p 279300
10/08/2010 11.50p 11.50p 11.25p 11.50p 107564
09/08/2010 11.50p 11.50p 11.25p 11.50p 7000
06/08/2010 11.50p 11.75p 11.25p 11.50p 356249
05/08/2010 11.50p 11.50p 11.25p 11.50p 10895
04/08/2010 11.50p 11.50p 11.25p 11.50p 122343
03/08/2010 11.50p 11.50p 11.25p 11.50p 229266
02/08/2010 11.50p 11.50p 11.25p 11.50p 75021
30/07/2010 11.50p 11.50p 11.25p 11.50p 105670
29/07/2010 11.75p 11.75p 11.25p 11.50p 652307
28/07/2010 11.75p 11.75p 11.50p 11.75p 400000
27/07/2010 11.75p 11.75p 11.50p 11.75p 401473
26/07/2010 11.50p 11.50p 11.25p 11.50p 49865
23/07/2010 11.50p 11.50p 11.10p 11.50p 298018
22/07/2010 11.50p 11.50p 11.30p 11.50p 3045
21/07/2010 11.75p 11.75p 11.25p 11.50p 2009385
20/07/2010 11.75p 11.75p 11.50p 11.75p 74111
19/07/2010 11.75p 11.75p 11.50p 11.75p 397868
16/07/2010 11.75p 11.75p 11.50p 11.75p 5889734
15/07/2010 11.75p 11.75p 11.50p 11.75p 70460
14/07/2010 11.75p 11.75p 11.25p 11.75p 7833595
13/07/2010 11.75p 11.75p 11.51p 11.75p 18000
12/07/2010 11.75p 11.75p 11.50p 11.75p 276791
09/07/2010 11.50p 11.75p 11.25p 11.75p 330000
08/07/2010 11.50p 11.50p 11.25p 11.50p 15735
07/07/2010 11.75p 11.76p 11.50p 11.50p 643991
06/07/2010 11.75p 11.98p 11.35p 11.75p 40899
05/07/2010 11.50p 11.50p 11.25p 11.50p 265541
02/07/2010 11.25p 11.50p 11.00p 11.50p 9904727
01/07/2010 11.25p 11.25p 11.00p 11.25p 304122
30/06/2010 11.25p 11.25p 11.00p 11.25p 65126
29/06/2010 11.25p 11.25p 11.00p 11.25p 528606
28/06/2010 11.25p 11.25p 11.00p 11.25p 900
25/06/2010 11.25p 11.25p 11.23p 11.25p 20000
24/06/2010 11.25p 11.25p 11.00p 11.25p 318962
23/06/2010 11.25p 11.25p 11.00p 11.25p 84640
22/06/2010 11.25p 11.25p 11.00p 11.25p 27000
21/06/2010 11.25p 11.25p 11.00p 11.25p 181533
18/06/2010 11.25p 11.25p 11.00p 11.25p 25686
17/06/2010 11.25p 11.25p 11.00p 11.25p 374318
16/06/2010 11.25p 11.25p 11.00p 11.25p 34155
15/06/2010 11.25p 11.25p 11.12p 11.25p 360000
14/06/2010 11.25p 11.25p 11.00p 11.25p 121104
11/06/2010 11.25p 11.25p 11.00p 11.25p 400500
10/06/2010 11.25p 11.25p 11.00p 11.25p 469250
09/06/2010 11.25p 11.25p 11.00p 11.25p 153681
08/06/2010 11.25p 11.25p 10.75p 11.25p 6348297
07/06/2010 11.25p 11.25p 10.75p 11.25p 874420
04/06/2010 11.00p 11.25p 10.75p 11.25p 180000
03/06/2010 11.25p 11.25p 10.75p 11.00p 1300884
02/06/2010 11.25p 11.25p 10.75p 11.25p 1081000
01/06/2010 11.00p 11.00p 11.00p 11.00p 0
28/05/2010 11.00p 11.25p 10.75p 11.00p 2045774
27/05/2010 11.00p 11.10p 10.80p 11.00p 101706
26/05/2010 11.00p 11.00p 10.75p 11.00p 747500
25/05/2010 11.25p 11.25p 11.00p 11.00p 899236
24/05/2010 11.25p 11.25p 11.00p 11.25p 45000
21/05/2010 11.25p 11.25p 11.00p 11.25p 75504
20/05/2010 11.25p 11.25p 11.25p 11.25p 750500
19/05/2010 11.50p 11.50p 11.00p 11.25p 919907
18/05/2010 11.50p 11.50p 11.00p 11.50p 816568
17/05/2010 11.50p 11.61p 11.25p 11.50p 42822
14/05/2010 11.75p 11.75p 11.50p 11.75p 455602
13/05/2010 11.75p 11.75p 11.55p 11.75p 551820
12/05/2010 11.50p 11.62p 11.25p 11.50p 134915
11/05/2010 11.50p 11.50p 11.50p 11.50p 0
10/05/2010 11.50p 11.50p 11.25p 11.50p 47943
07/05/2010 11.50p 11.50p 11.50p 11.50p 259970
06/05/2010 11.50p 11.68p 11.38p 11.50p 507380
05/05/2010 11.50p 11.50p 11.35p 11.50p 49670
04/05/2010 11.50p 11.62p 11.35p 11.50p 190824
30/04/2010 11.50p 11.75p 11.35p 11.50p 125959
29/04/2010 11.75p 11.75p 11.35p 11.50p 59778
28/04/2010 11.75p 11.75p 11.00p 11.75p 1975000
27/04/2010 12.25p 12.25p 11.50p 11.75p 211578
26/04/2010 12.25p 12.25p 12.00p 12.25p 1207741
23/04/2010 12.50p 12.74p 12.00p 12.25p 2379315
22/04/2010 11.75p 13.25p 11.50p 12.50p 2889937
21/04/2010 12.00p 12.00p 11.57p 11.75p 9556
20/04/2010 12.00p 12.00p 11.71p 12.00p 10000
19/04/2010 12.00p 12.00p 12.00p 12.00p 140260
16/04/2010 12.00p 12.00p 11.70p 12.00p 521404
15/04/2010 12.00p 12.00p 11.70p 12.00p 124855
14/04/2010 12.00p 12.00p 11.70p 12.00p 43875
13/04/2010 12.00p 12.08p 11.50p 12.00p 646524
12/04/2010 11.75p 12.00p 11.50p 11.75p 737747
09/04/2010 11.75p 12.00p 11.25p 11.75p 706751
08/04/2010 12.00p 12.00p 11.50p 11.75p 221686
07/04/2010 12.00p 12.03p 11.61p 12.00p 87777
06/04/2010 12.00p 12.00p 11.60p 12.00p 361141
01/04/2010 12.00p 12.25p 11.25p 12.00p 992347
31/03/2010 11.75p 12.10p 11.57p 12.00p 89255
30/03/2010 11.50p 11.75p 11.35p 11.50p 108844
29/03/2010 11.50p 11.50p 11.25p 11.50p 2235017
26/03/2010 11.25p 11.75p 11.25p 11.50p 728427
25/03/2010 11.25p 11.50p 11.10p 11.25p 335372
24/03/2010 11.00p 11.25p 10.87p 11.25p 897881
23/03/2010 11.00p 11.00p 10.80p 11.00p 83185
22/03/2010 11.25p 11.38p 11.00p 11.00p 630508
19/03/2010 11.25p 11.38p 11.00p 11.25p 1092671
18/03/2010 11.25p 11.28p 11.00p 11.25p 139460
17/03/2010 11.25p 11.35p 11.00p 11.25p 406864
16/03/2010 11.25p 11.40p 11.10p 11.25p 246727
15/03/2010 11.25p 11.64p 11.25p 11.25p 211872
12/03/2010 10.25p 11.44p 10.10p 11.25p 1157916
11/03/2010 10.25p 10.25p 10.05p 10.25p 64596
10/03/2010 10.25p 10.25p 10.00p 10.25p 381793
09/03/2010 10.25p 10.25p 10.00p 10.25p 218000
08/03/2010 10.25p 10.25p 10.00p 10.25p 999
05/03/2010 10.25p 10.25p 10.00p 10.25p 452964
04/03/2010 10.25p 10.25p 10.00p 10.25p 54345
03/03/2010 10.25p 10.50p 9.75p 10.25p 818133
02/03/2010 10.25p 10.33p 10.00p 10.25p 73712
01/03/2010 10.25p 10.35p 10.05p 10.25p 64000
26/02/2010 10.25p 10.40p 10.15p 10.25p 789855
25/02/2010 10.25p 10.44p 10.10p 10.25p 329856
24/02/2010 10.25p 10.25p 10.00p 10.25p 249145
23/02/2010 10.25p 10.25p 10.00p 10.25p 191326
22/02/2010 10.25p 10.25p 10.00p 10.25p 60000
19/02/2010 10.25p 10.25p 10.00p 10.25p 83500
18/02/2010 10.25p 10.25p 10.13p 10.25p 97000
17/02/2010 10.25p 10.25p 10.22p 10.25p 74893
16/02/2010 10.25p 10.25p 10.00p 10.25p 473151
15/02/2010 10.50p 10.50p 10.00p 10.25p 199585
12/02/2010 10.50p 10.50p 10.00p 10.50p 929795
11/02/2010 10.50p 10.50p 10.30p 10.50p 62000
10/02/2010 10.50p 10.50p 10.25p 10.50p 9732
09/02/2010 10.50p 10.50p 10.25p 10.50p 176090
08/02/2010 10.50p 10.75p 10.25p 10.50p 179525
05/02/2010 10.50p 10.58p 10.30p 10.50p 142910
04/02/2010 10.75p 10.75p 10.38p 10.50p 52380
03/02/2010 10.75p 10.75p 10.55p 10.75p 128831
02/02/2010 10.50p 10.75p 10.50p 10.75p 112211
01/02/2010 10.50p 10.60p 10.11p 10.50p 129773
29/01/2010 10.50p 10.75p 10.25p 10.50p 1286278
28/01/2010 10.75p 10.80p 10.00p 10.50p 1102074
27/01/2010 10.75p 10.90p 10.35p 10.75p 128250
26/01/2010 10.75p 10.90p 10.60p 10.75p 59131
25/01/2010 10.75p 10.96p 10.75p 10.75p 27609
22/01/2010 10.75p 10.96p 10.75p 10.75p 129381
21/01/2010 11.00p 11.00p 10.50p 10.75p 155823
20/01/2010 11.00p 11.11p 10.55p 11.00p 78857
19/01/2010 11.00p 11.00p 10.60p 11.00p 229435
18/01/2010 11.25p 11.25p 10.53p 11.00p 1109153
15/01/2010 11.25p 11.25p 11.00p 11.25p 261538
14/01/2010 11.25p 11.48p 11.00p 11.25p 175614
13/01/2010 11.25p 11.45p 11.00p 11.25p 193779
12/01/2010 11.75p 11.75p 11.00p 11.25p 414872
11/01/2010 11.75p 12.50p 11.56p 11.75p 557835
08/01/2010 11.25p 12.00p 11.25p 11.75p 340021
07/01/2010 11.00p 11.25p 10.85p 11.25p 85370
06/01/2010 11.00p 11.00p 10.84p 11.00p 49000
05/01/2010 11.00p 11.20p 11.00p 11.00p 27250
04/01/2010 10.50p 11.00p 10.40p 11.00p 109676
31/12/2009 10.50p 10.75p 10.50p 10.50p 19782
30/12/2009 10.50p 10.68p 10.23p 10.50p 39637
29/12/2009 10.50p 10.68p 10.50p 10.50p 1000
24/12/2009 10.50p 10.50p 10.23p 10.50p 7000
23/12/2009 10.75p 10.75p 9.50p 10.50p 425645
22/12/2009 10.75p 10.75p 10.75p 10.75p 0
21/12/2009 10.75p 10.75p 10.75p 10.75p 72500
18/12/2009 10.75p 10.75p 10.75p 10.75p 0
17/12/2009 10.75p 10.95p 10.75p 10.75p 10000
16/12/2009 10.75p 11.00p 10.60p 10.75p 54366
15/12/2009 10.75p 10.89p 10.60p 10.75p 45541
14/12/2009 10.75p 10.75p 10.50p 10.75p 572264
11/12/2009 10.75p 10.75p 10.75p 10.75p 0
10/12/2009 10.75p 10.75p 10.70p 10.75p 30000
09/12/2009 10.75p 10.75p 10.54p 10.75p 202863
08/12/2009 10.50p 10.75p 10.50p 10.75p 110000
07/12/2009 10.75p 10.75p 10.25p 10.50p 274726
04/12/2009 10.75p 10.75p 10.55p 10.75p 1866
03/12/2009 11.25p 11.25p 10.50p 10.75p 1126743
02/12/2009 11.25p 11.25p 11.00p 11.25p 50000
01/12/2009 11.25p 11.25p 10.75p 11.25p 371851
30/11/2009 11.25p 11.50p 11.00p 11.25p 190129
27/11/2009 11.75p 11.75p 11.00p 11.25p 1224013
26/11/2009 11.50p 11.75p 11.25p 11.75p 1471970
25/11/2009 10.75p 11.50p 10.25p 11.50p 534450
24/11/2009 10.75p 10.90p 10.35p 10.75p 45007
23/11/2009 9.88p 10.75p 9.80p 10.75p 566732

*Close Price adjusted for both dividends and splits