IDOX (IDOX) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
20/11/2009 9.88p 9.88p 9.75p 9.88p 6000
19/11/2009 9.88p 9.88p 9.75p 9.88p 91502
18/11/2009 10.00p 10.00p 9.75p 9.88p 119200
17/11/2009 10.00p 10.00p 9.75p 10.00p 725861
16/11/2009 10.00p 10.00p 9.83p 10.00p 23021
13/11/2009 9.88p 10.25p 9.78p 10.00p 880398
12/11/2009 9.75p 9.96p 9.50p 9.88p 8994362
11/11/2009 10.50p 10.70p 10.40p 10.50p 376434
10/11/2009 10.50p 10.75p 10.50p 10.50p 297111
09/11/2009 10.50p 10.66p 10.40p 10.50p 43092
06/11/2009 10.00p 10.88p 10.25p 10.50p 600547
05/11/2009 10.00p 10.20p 9.90p 10.00p 68000
04/11/2009 10.00p 10.00p 9.88p 10.00p 233024
03/11/2009 10.00p 10.17p 9.88p 10.00p 73000
02/11/2009 10.00p 10.10p 9.88p 10.00p 104214
30/10/2009 10.00p 10.00p 9.80p 10.00p 569040
29/10/2009 10.00p 10.00p 9.75p 10.00p 559000
28/10/2009 10.00p 10.18p 9.75p 10.00p 330167
27/10/2009 10.50p 10.18p 10.00p 10.00p 242000
26/10/2009 10.25p 10.50p 10.25p 10.50p 247974
23/10/2009 10.25p 10.35p 10.25p 10.25p 100100
22/10/2009 10.50p 10.50p 10.00p 10.25p 241566
21/10/2009 10.25p 10.60p 10.28p 10.50p 59578
20/10/2009 10.25p 10.25p 9.50p 10.25p 786400
19/10/2009 10.50p 10.50p 10.22p 10.25p 9319422
16/10/2009 10.50p 10.50p 10.26p 10.50p 40990
15/10/2009 10.50p 10.60p 10.25p 10.50p 97757
14/10/2009 10.75p 10.60p 10.00p 10.50p 420796
13/10/2009 11.00p 10.88p 10.75p 10.75p 419747
12/10/2009 11.00p 11.25p 10.88p 11.00p 139297
09/10/2009 10.50p 11.00p 10.50p 11.00p 1045534
08/10/2009 10.25p 10.50p 10.00p 10.50p 2150811
07/10/2009 10.00p 10.25p 10.00p 10.00p 7778342
06/10/2009 10.00p 10.25p 9.92p 10.00p 86163
05/10/2009 10.00p 10.00p 10.00p 10.00p 0
02/10/2009 10.00p 10.00p 9.85p 10.00p 7653
01/10/2009 9.75p 10.25p 9.92p 10.00p 89815
30/09/2009 9.50p 10.00p 9.60p 9.88p 82782
29/09/2009 9.75p 9.75p 9.30p 9.50p 1843287
28/09/2009 9.75p 9.90p 9.63p 9.75p 309740
25/09/2009 9.75p 9.75p 9.50p 9.75p 557000
24/09/2009 9.75p 9.75p 9.53p 9.75p 78317
23/09/2009 9.75p 9.75p 9.50p 9.75p 128192
22/09/2009 10.00p 9.92p 9.50p 9.75p 249143
21/09/2009 10.25p 10.15p 9.65p 10.00p 282153

*Close Price adjusted for both dividends and splits