IDOX (IDOX) Share Price

Technology Sector

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

Date Open High Low Close* Volume
23/12/2010 14.00p 14.00p 13.75p 14.00p 281627
22/12/2010 14.00p 14.00p 13.77p 14.00p 163665
21/12/2010 14.00p 14.00p 13.80p 14.00p 40450
20/12/2010 14.00p 14.00p 13.75p 14.00p 527706
17/12/2010 14.00p 14.00p 13.75p 14.00p 340211
16/12/2010 14.00p 14.00p 13.80p 14.00p 163096
15/12/2010 14.25p 14.25p 13.50p 14.00p 864440
14/12/2010 14.25p 14.25p 14.00p 14.25p 125000
13/12/2010 14.25p 14.25p 14.00p 14.25p 129097
10/12/2010 14.25p 14.25p 14.00p 14.25p 558697
09/12/2010 14.50p 14.50p 14.00p 14.25p 624555
08/12/2010 14.50p 14.50p 14.25p 14.50p 75000
07/12/2010 14.50p 14.50p 14.00p 14.50p 37206
06/12/2010 14.50p 14.50p 14.25p 14.50p 19592
03/12/2010 14.25p 14.50p 14.25p 14.50p 196360
02/12/2010 14.50p 14.50p 14.08p 14.25p 43486
01/12/2010 14.75p 14.75p 14.00p 14.50p 103500
30/11/2010 14.75p 14.75p 14.50p 14.75p 47334
29/11/2010 14.75p 14.75p 14.50p 14.75p 45773
26/11/2010 14.75p 14.75p 14.50p 14.75p 525175
25/11/2010 14.75p 14.75p 14.50p 14.75p 398096
24/11/2010 14.75p 15.50p 14.00p 14.75p 3002173
23/11/2010 13.25p 13.25p 13.00p 13.25p 271029
22/11/2010 13.25p 13.30p 12.75p 13.25p 965699
19/11/2010 12.75p 13.40p 12.65p 13.25p 242481
18/11/2010 13.00p 13.00p 12.60p 12.75p 152328
17/11/2010 13.00p 13.00p 12.60p 13.00p 110265
16/11/2010 13.25p 13.25p 12.58p 13.00p 142940
15/11/2010 13.25p 13.25p 13.25p 13.25p 0
12/11/2010 13.25p 13.35p 13.00p 13.25p 466617
11/11/2010 13.50p 13.50p 13.25p 13.25p 147965
10/11/2010 13.25p 13.50p 13.03p 13.50p 198355
09/11/2010 13.50p 13.50p 13.00p 13.25p 209067
08/11/2010 13.50p 13.50p 13.25p 13.50p 179387
05/11/2010 13.50p 13.50p 13.28p 13.50p 202540
04/11/2010 13.00p 13.50p 12.81p 13.50p 215987
03/11/2010 13.00p 13.20p 12.80p 13.00p 60737
02/11/2010 12.75p 13.25p 12.66p 13.00p 378229
01/11/2010 12.75p 12.75p 12.58p 12.75p 123014
29/10/2010 12.75p 12.75p 12.50p 12.75p 449577
28/10/2010 12.75p 12.75p 12.55p 12.75p 145425
27/10/2010 12.50p 12.75p 12.50p 12.75p 1122000
26/10/2010 12.50p 12.75p 12.25p 12.50p 642009
25/10/2010 12.50p 12.75p 12.13p 12.50p 616064
22/10/2010 12.50p 12.75p 12.26p 12.50p 232336
21/10/2010 12.25p 12.65p 12.25p 12.50p 716790
20/10/2010 12.50p 12.50p 12.00p 12.25p 19083
19/10/2010 12.50p 12.65p 12.33p 12.50p 194512
18/10/2010 11.75p 12.50p 11.68p 12.50p 3235289
15/10/2010 11.75p 11.75p 11.68p 11.75p 12928
14/10/2010 11.75p 11.75p 11.64p 11.75p 351585
13/10/2010 11.75p 11.75p 11.50p 11.75p 2589183
12/10/2010 11.75p 11.75p 11.53p 11.75p 506261
11/10/2010 11.75p 11.75p 11.50p 11.75p 115000
08/10/2010 11.50p 11.75p 11.44p 11.75p 463894
07/10/2010 11.50p 11.50p 11.30p 11.50p 51298
06/10/2010 11.50p 11.50p 11.30p 11.50p 50000
05/10/2010 11.50p 11.50p 11.28p 11.50p 5855
04/10/2010 11.75p 11.75p 11.50p 11.50p 50000
01/10/2010 11.75p 11.75p 11.75p 11.75p 0
30/09/2010 11.75p 11.75p 11.50p 11.75p 446906
29/09/2010 11.75p 11.75p 11.50p 11.75p 106597
28/09/2010 11.75p 11.75p 11.50p 11.75p 1239048
27/09/2010 11.75p 11.75p 11.50p 11.75p 398684
24/09/2010 11.75p 11.75p 11.50p 11.75p 19523
23/09/2010 11.75p 11.75p 11.50p 11.75p 507605
22/09/2010 11.75p 11.75p 11.50p 11.75p 150717
21/09/2010 11.75p 11.75p 11.50p 11.75p 31587
20/09/2010 11.75p 11.75p 11.50p 11.75p 88491
17/09/2010 11.75p 11.75p 11.50p 11.75p 602174
16/09/2010 11.75p 11.75p 11.50p 11.75p 250000
15/09/2010 11.75p 11.75p 11.50p 11.75p 101450
14/09/2010 11.75p 11.75p 11.50p 11.75p 38508
13/09/2010 11.50p 11.75p 11.25p 11.75p 230293
10/09/2010 11.50p 11.50p 11.25p 11.50p 33669
09/09/2010 11.50p 11.50p 11.50p 11.50p 2000
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

*Close Price adjusted for both dividends and splits