IDOX (IDOX) Share Price

Technology Sector

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

Date Open High Low Close* Volume
08/02/2024 68.00p 68.00p 64.20p 65.20p 1124855
07/02/2024 66.60p 67.00p 64.75p 66.60p 573506
06/02/2024 67.00p 67.80p 64.20p 65.20p 786538
05/02/2024 66.80p 69.00p 64.24p 65.60p 172568
02/02/2024 66.20p 69.00p 65.20p 66.00p 170562
01/02/2024 65.20p 67.00p 65.00p 66.40p 3255678
31/01/2024 65.20p 67.00p 65.20p 66.60p 717861
30/01/2024 66.20p 66.30p 65.25p 66.20p 221432
29/01/2024 66.40p 67.40p 65.40p 66.40p 218757
26/01/2024 65.20p 68.80p 64.20p 66.40p 1583279
25/01/2024 66.00p 67.51p 65.20p 67.00p 664963
24/01/2024 62.00p 66.01p 62.00p 66.00p 260165
23/01/2024 64.00p 65.00p 62.60p 65.00p 246316
22/01/2024 62.80p 64.80p 62.00p 63.60p 346568
19/01/2024 63.60p 64.29p 61.98p 63.00p 227000
18/01/2024 63.80p 64.60p 63.10p 64.20p 514080
17/01/2024 63.20p 65.00p 63.20p 63.80p 107058
16/01/2024 64.60p 67.00p 63.60p 63.60p 230355
15/01/2024 66.80p 67.70p 64.20p 65.20p 202075
12/01/2024 67.00p 67.84p 66.80p 66.80p 34618
11/01/2024 66.80p 68.80p 66.40p 67.00p 392584
10/01/2024 67.00p 69.80p 66.62p 66.80p 132304
09/01/2024 67.20p 69.60p 66.60p 66.60p 67240
08/01/2024 66.80p 69.51p 66.75p 66.80p 2219428
05/01/2024 67.80p 68.62p 67.20p 67.20p 217613
04/01/2024 67.00p 69.03p 67.00p 67.80p 1249783
03/01/2024 68.00p 69.00p 67.11p 68.20p 84891
02/01/2024 68.00p 69.00p 67.00p 68.00p 530507
29/12/2023 69.00p 69.00p 67.80p 68.90p 18310
28/12/2023 69.00p 70.00p 67.80p 69.00p 60225
27/12/2023 68.00p 68.60p 67.00p 68.20p 76359
22/12/2023 68.40p 69.80p 67.13p 68.40p 176801
21/12/2023 69.00p 69.80p 66.20p 68.00p 148807
20/12/2023 68.40p 68.80p 66.00p 68.00p 164967
19/12/2023 68.40p 69.62p 67.00p 68.60p 221069
18/12/2023 68.00p 69.75p 67.38p 68.40p 463635
15/12/2023 68.00p 68.00p 65.60p 68.00p 166773
14/12/2023 65.80p 67.27p 65.44p 65.80p 124452
13/12/2023 65.20p 67.07p 65.20p 67.00p 409535
12/12/2023 66.00p 66.94p 64.92p 66.50p 392571
11/12/2023 64.40p 66.80p 63.93p 66.20p 242460
08/12/2023 65.40p 65.02p 63.79p 64.50p 132372
07/12/2023 65.40p 65.40p 63.55p 65.40p 25524
06/12/2023 66.80p 66.80p 63.00p 63.00p 671961
05/12/2023 64.80p 67.00p 63.00p 67.00p 42144
04/12/2023 65.00p 65.00p 63.20p 65.00p 88735
01/12/2023 63.80p 65.00p 63.20p 65.00p 342246
30/11/2023 61.40p 64.00p 61.40p 64.00p 93514
29/11/2023 62.40p 64.00p 60.62p 64.00p 400339
28/11/2023 62.00p 63.26p 60.60p 62.60p 1209971
27/11/2023 63.60p 63.13p 61.60p 62.20p 62619
24/11/2023 63.60p 63.61p 62.80p 63.60p 62164
23/11/2023 62.20p 64.45p 62.20p 64.00p 112817
22/11/2023 62.00p 63.60p 61.58p 62.80p 133380
21/11/2023 61.80p 62.00p 61.40p 62.00p 405168
20/11/2023 61.40p 62.40p 61.40p 62.00p 251695
17/11/2023 62.00p 62.60p 60.63p 62.60p 347845
16/11/2023 62.40p 63.80p 61.40p 61.80p 905542
15/11/2023 61.60p 63.80p 61.01p 63.80p 297418
14/11/2023 61.40p 61.60p 61.00p 61.20p 563706
13/11/2023 61.60p 62.00p 61.00p 61.30p 213924
10/11/2023 61.80p 62.36p 60.80p 61.60p 210869
09/11/2023 62.00p 62.00p 61.00p 61.60p 153709
08/11/2023 62.00p 62.22p 61.20p 61.60p 177524
07/11/2023 63.00p 63.00p 61.00p 61.00p 1789636
06/11/2023 61.60p 63.00p 61.40p 62.00p 1843715
03/11/2023 62.60p 63.40p 61.00p 61.00p 3187381
02/11/2023 61.60p 63.04p 61.60p 62.60p 3168163
01/11/2023 62.00p 62.89p 61.40p 61.40p 532639
31/10/2023 61.80p 62.00p 61.20p 62.00p 4436100
30/10/2023 62.00p 62.00p 61.00p 62.00p 137725
27/10/2023 62.00p 63.29p 61.61p 62.00p 66191
26/10/2023 60.80p 62.00p 60.80p 62.00p 194256
25/10/2023 61.80p 62.00p 60.00p 61.00p 206682
24/10/2023 61.80p 62.60p 61.46p 62.60p 91288
23/10/2023 61.20p 62.16p 61.20p 61.80p 30989
20/10/2023 61.60p 63.01p 61.00p 61.20p 211401
19/10/2023 63.60p 63.60p 61.00p 61.40p 72954
18/10/2023 62.20p 62.97p 62.00p 62.30p 94425
17/10/2023 62.00p 62.50p 61.80p 62.20p 3194628
16/10/2023 61.00p 62.00p 61.00p 62.00p 115521
13/10/2023 62.00p 62.64p 61.60p 62.00p 287475
12/10/2023 62.80p 62.80p 61.82p 62.80p 110848
11/10/2023 62.40p 62.40p 61.62p 62.40p 200287
10/10/2023 62.40p 62.40p 61.73p 62.00p 38590
09/10/2023 61.60p 62.08p 60.85p 61.80p 83848
06/10/2023 61.60p 62.50p 60.60p 60.60p 222057
05/10/2023 60.60p 63.60p 60.60p 61.60p 445190
04/10/2023 63.20p 63.40p 60.60p 60.60p 2606440
03/10/2023 62.80p 63.40p 62.80p 63.40p 51437
02/10/2023 63.60p 63.60p 62.60p 63.20p 165904
29/09/2023 62.60p 63.60p 62.60p 63.60p 41391
28/09/2023 62.80p 63.80p 62.60p 63.30p 149331
27/09/2023 62.60p 63.00p 62.40p 62.80p 161762
26/09/2023 63.60p 64.60p 62.60p 62.60p 71871
25/09/2023 62.80p 63.80p 62.80p 63.80p 66771
22/09/2023 62.80p 63.20p 62.70p 63.00p 124772
21/09/2023 64.80p 64.80p 62.60p 62.80p 111527
20/09/2023 62.80p 64.30p 62.60p 62.80p 708298
19/09/2023 62.80p 65.40p 62.80p 62.80p 98516
18/09/2023 63.40p 64.76p 62.60p 62.60p 191770
15/09/2023 63.20p 64.76p 62.81p 63.00p 384703
14/09/2023 63.40p 63.60p 63.20p 63.20p 166312
13/09/2023 63.60p 63.60p 63.28p 63.60p 55279
12/09/2023 63.40p 63.60p 63.20p 63.40p 111042
11/09/2023 63.40p 63.60p 63.20p 63.20p 110491
08/09/2023 63.40p 63.60p 63.00p 63.60p 117336
07/09/2023 63.00p 64.44p 62.36p 63.40p 238432
06/09/2023 63.00p 63.40p 62.00p 63.40p 86838
05/09/2023 62.60p 63.40p 62.40p 63.00p 75049
04/09/2023 62.60p 65.00p 62.20p 62.80p 458219
01/09/2023 64.00p 65.80p 63.60p 63.80p 869189
31/08/2023 63.40p 65.80p 63.40p 64.00p 59477
30/08/2023 63.80p 65.58p 63.00p 63.00p 227655
29/08/2023 63.20p 65.78p 63.20p 64.60p 107055
25/08/2023 63.00p 67.40p 63.00p 65.00p 78148
24/08/2023 62.40p 63.80p 62.02p 63.80p 171045
23/08/2023 62.60p 64.00p 62.00p 62.00p 659426
22/08/2023 63.00p 64.80p 62.00p 63.60p 62826
21/08/2023 61.60p 64.80p 61.20p 63.00p 878602
18/08/2023 61.60p 64.20p 61.20p 61.60p 17710
17/08/2023 61.80p 61.80p 61.00p 61.60p 506258
16/08/2023 61.80p 62.59p 61.27p 62.00p 169687
15/08/2023 62.20p 64.00p 61.40p 61.80p 144644
14/08/2023 62.40p 63.00p 62.13p 63.00p 146477
11/08/2023 63.20p 63.20p 62.42p 62.60p 73789
10/08/2023 62.40p 63.20p 62.00p 63.20p 127188
09/08/2023 62.40p 63.00p 62.21p 62.60p 1554687
08/08/2023 62.80p 63.20p 62.00p 62.60p 196517
07/08/2023 63.20p 63.59p 62.80p 63.00p 123351
04/08/2023 62.80p 63.20p 62.44p 63.00p 166129
03/08/2023 63.00p 64.35p 62.80p 63.20p 395280
02/08/2023 63.00p 63.39p 62.61p 63.00p 393493
01/08/2023 63.20p 64.80p 62.00p 63.20p 174154
31/07/2023 63.60p 63.60p 62.40p 62.80p 308314
28/07/2023 63.40p 63.76p 63.00p 63.40p 250877
27/07/2023 63.80p 64.80p 63.20p 63.60p 156478
26/07/2023 63.60p 63.90p 63.00p 63.70p 293975
25/07/2023 64.00p 64.00p 63.64p 63.80p 220008
24/07/2023 64.00p 64.00p 63.60p 64.00p 111273
21/07/2023 63.80p 64.00p 63.80p 64.00p 110892
20/07/2023 63.40p 64.00p 63.40p 63.80p 164898
19/07/2023 63.60p 64.00p 63.20p 64.00p 157067
18/07/2023 63.80p 64.70p 63.00p 63.80p 197550
17/07/2023 64.00p 66.00p 63.40p 64.10p 71548
14/07/2023 64.20p 64.99p 63.00p 64.60p 251616
13/07/2023 64.80p 65.47p 64.00p 65.00p 81691
12/07/2023 65.80p 66.46p 64.60p 65.50p 70341
11/07/2023 65.80p 67.40p 65.20p 65.20p 1130482
10/07/2023 65.80p 66.30p 65.80p 66.00p 71028
07/07/2023 66.60p 67.00p 65.40p 65.40p 190255
06/07/2023 66.40p 67.00p 66.20p 67.00p 85516
05/07/2023 67.00p 67.60p 66.64p 67.00p 87660
04/07/2023 67.00p 67.80p 66.16p 67.80p 190562
03/07/2023 67.60p 67.60p 66.68p 66.80p 229524
30/06/2023 67.60p 68.00p 67.20p 67.60p 111530
29/06/2023 68.20p 68.99p 67.20p 67.60p 275920
28/06/2023 68.20p 68.70p 67.40p 68.40p 600393
27/06/2023 68.40p 69.00p 67.40p 67.40p 428008
26/06/2023 68.40p 69.00p 65.80p 68.40p 484423
23/06/2023 68.60p 70.00p 68.20p 68.30p 65644
22/06/2023 68.40p 69.20p 68.40p 69.00p 99401
21/06/2023 68.80p 69.64p 68.47p 68.70p 529485
20/06/2023 68.60p 69.60p 68.60p 69.00p 643016
19/06/2023 69.00p 69.70p 68.40p 68.40p 192560
16/06/2023 68.80p 70.00p 68.23p 69.00p 4743260
15/06/2023 69.00p 69.00p 68.00p 69.00p 496968
14/06/2023 69.00p 69.00p 68.80p 69.00p 102925
13/06/2023 69.00p 69.00p 68.60p 69.00p 191607
12/06/2023 69.00p 69.00p 68.60p 69.00p 183399
09/06/2023 68.00p 68.40p 67.50p 68.40p 215627
08/06/2023 67.00p 68.00p 66.61p 68.00p 1337922
07/06/2023 67.00p 67.00p 66.00p 66.40p 470700
06/06/2023 66.60p 67.00p 66.20p 67.00p 127939
05/06/2023 67.40p 68.00p 66.40p 66.80p 163652
02/06/2023 66.80p 67.20p 66.31p 67.20p 730696
01/06/2023 66.40p 67.00p 66.40p 66.60p 482467
31/05/2023 65.80p 67.00p 65.20p 66.50p 552689
30/05/2023 66.20p 67.00p 64.20p 64.20p 1577432
26/05/2023 66.60p 67.00p 65.00p 65.00p 439630
25/05/2023 66.20p 66.90p 66.15p 66.60p 95235
24/05/2023 66.40p 67.00p 66.40p 66.40p 87301
23/05/2023 67.00p 67.00p 66.47p 66.70p 219202
22/05/2023 67.00p 67.40p 66.20p 66.80p 336254
19/05/2023 67.00p 67.60p 66.41p 66.70p 321197
18/05/2023 66.20p 67.09p 66.20p 66.80p 50127
17/05/2023 67.40p 67.40p 66.60p 66.60p 234851
16/05/2023 70.00p 71.00p 66.00p 68.20p 380680
15/05/2023 68.20p 70.00p 68.77p 69.50p 85642
12/05/2023 68.20p 70.07p 68.20p 69.00p 36134
11/05/2023 68.20p 70.80p 67.77p 67.80p 116783
10/05/2023 69.00p 70.30p 67.95p 68.50p 30402
09/05/2023 69.00p 70.30p 69.00p 69.00p 36433
05/05/2023 70.00p 71.00p 68.83p 70.10p 2027111
04/05/2023 67.00p 71.00p 69.22p 69.80p 62683
03/05/2023 67.00p 71.00p 67.00p 71.00p 170133
02/05/2023 67.00p 69.00p 67.00p 69.00p 560270
28/04/2023 67.00p 68.71p 65.74p 68.00p 226340
27/04/2023 65.80p 66.39p 65.68p 65.90p 54187
26/04/2023 64.20p 65.30p 64.20p 65.30p 1166564

*Close Price adjusted for both dividends and splits