IDOX (IDOX) Share Price

Technology Sector

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

Date Open High Low Close* Volume
08/04/2021 63.80p 68.60p 62.20p 67.00p 228081
07/04/2021 63.00p 66.58p 62.00p 62.40p 286548
06/04/2021 63.80p 66.60p 63.00p 63.00p 190692
01/04/2021 62.00p 63.00p 61.80p 62.00p 221610
31/03/2021 62.20p 64.15p 62.00p 63.00p 161468
30/03/2021 62.60p 63.90p 62.00p 62.00p 189510
29/03/2021 64.00p 65.00p 62.04p 62.80p 340500
26/03/2021 62.00p 63.35p 61.80p 62.00p 7992313
25/03/2021 62.80p 62.80p 62.00p 62.00p 143354
24/03/2021 61.20p 63.00p 61.20p 62.40p 1268463
23/03/2021 61.00p 62.60p 61.00p 61.30p 149621
22/03/2021 61.40p 62.00p 60.00p 62.00p 387801
19/03/2021 51.00p 62.00p 50.00p 61.60p 4417157
18/03/2021 71.20p 73.14p 71.20p 71.80p 54432
17/03/2021 73.00p 73.50p 72.20p 72.50p 36721
16/03/2021 73.00p 74.00p 71.20p 72.80p 45406
15/03/2021 72.40p 73.40p 71.40p 73.00p 812736
12/03/2021 71.80p 73.40p 71.80p 73.00p 73459
11/03/2021 74.20p 74.20p 72.20p 72.20p 51480
10/03/2021 73.40p 74.20p 71.20p 74.20p 105693
09/03/2021 72.00p 73.00p 71.34p 72.00p 179302
08/03/2021 71.20p 72.60p 71.20p 72.00p 608449
05/03/2021 71.20p 71.80p 71.00p 71.80p 1723474
04/03/2021 71.00p 72.80p 71.00p 71.40p 192248
03/03/2021 71.40p 72.80p 70.40p 71.60p 101602
02/03/2021 71.40p 72.00p 71.00p 71.20p 292965
01/03/2021 70.00p 73.00p 70.00p 71.80p 615482
26/02/2021 72.00p 72.67p 70.37p 71.40p 604570
25/02/2021 72.00p 73.00p 70.40p 72.00p 236327
24/02/2021 72.20p 73.80p 72.00p 72.40p 274233
23/02/2021 72.80p 73.60p 71.00p 72.00p 707208
22/02/2021 73.80p 73.80p 71.80p 72.50p 730540
19/02/2021 76.00p 79.00p 71.20p 73.00p 4553576
18/02/2021 57.00p 61.60p 56.92p 61.40p 210971
17/02/2021 56.20p 57.40p 55.80p 57.40p 186347
16/02/2021 56.00p 56.80p 54.80p 55.30p 1604799
15/02/2021 55.00p 56.40p 54.40p 56.40p 139858
12/02/2021 55.80p 56.00p 53.00p 55.00p 433286
11/02/2021 54.80p 55.14p 54.00p 54.00p 118431
10/02/2021 54.20p 55.20p 53.64p 54.20p 110852
09/02/2021 53.40p 53.80p 53.00p 53.80p 174691
08/02/2021 53.20p 53.80p 52.40p 52.80p 141773
05/02/2021 53.40p 54.00p 53.00p 53.50p 319113
04/02/2021 54.00p 55.80p 52.96p 53.00p 257948
03/02/2021 53.60p 54.40p 52.40p 53.60p 2625410
02/02/2021 55.20p 56.00p 53.00p 53.50p 233389
01/02/2021 53.80p 53.80p 53.00p 53.50p 332167
29/01/2021 53.00p 54.80p 52.80p 53.00p 131902
28/01/2021 53.20p 54.80p 52.00p 53.00p 145619
27/01/2021 53.40p 54.80p 53.00p 53.40p 128027
26/01/2021 54.00p 54.80p 53.40p 53.70p 110716
25/01/2021 52.60p 54.00p 52.00p 53.60p 2579933
22/01/2021 52.60p 53.80p 52.00p 52.20p 455797
21/01/2021 52.60p 53.80p 52.40p 53.10p 50576
20/01/2021 52.60p 52.80p 51.20p 52.10p 358846
19/01/2021 53.80p 53.80p 51.40p 52.00p 444453
18/01/2021 53.00p 53.80p 51.60p 52.10p 269589
15/01/2021 54.00p 54.00p 51.00p 52.80p 193718
14/01/2021 53.60p 55.80p 53.00p 53.10p 440283
13/01/2021 54.80p 55.40p 53.00p 53.00p 1382478
12/01/2021 53.00p 54.49p 52.40p 54.20p 169562
11/01/2021 50.20p 52.80p 50.20p 52.10p 146938
08/01/2021 50.80p 51.40p 50.20p 51.00p 212343
07/01/2021 50.00p 50.80p 49.60p 50.50p 94770
06/01/2021 50.00p 50.40p 49.65p 50.20p 416
05/01/2021 50.00p 50.60p 49.60p 50.40p 93596
04/01/2021 50.80p 51.00p 50.00p 50.40p 254165
31/12/2020 50.20p 50.80p 50.00p 50.50p 46258
30/12/2020 50.00p 51.00p 49.81p 51.00p 37238
29/12/2020 50.00p 50.60p 49.00p 49.85p 276809
28/12/2020 50.80p 51.00p 49.10p 50.05p 47815
24/12/2020 50.80p 51.00p 49.10p 50.05p 47815
23/12/2020 50.80p 51.00p 49.10p 49.70p 37372
22/12/2020 49.50p 50.40p 49.10p 49.35p 88498
21/12/2020 50.00p 50.80p 49.31p 49.60p 150121
18/12/2020 49.60p 50.80p 49.00p 49.50p 336186
17/12/2020 49.10p 50.20p 49.10p 49.70p 141195
16/12/2020 48.60p 50.69p 48.55p 48.55p 192477
15/12/2020 49.00p 49.02p 48.00p 48.60p 345449
14/12/2020 49.10p 50.80p 48.60p 49.20p 211542
11/12/2020 49.40p 50.86p 48.50p 49.00p 408923
10/12/2020 49.20p 49.54p 48.60p 49.10p 227886
09/12/2020 49.00p 49.40p 48.50p 49.10p 275493
08/12/2020 50.00p 50.60p 49.00p 49.20p 160696
07/12/2020 50.00p 50.00p 48.90p 49.15p 259957
04/12/2020 49.50p 50.53p 49.50p 49.60p 265243
03/12/2020 50.00p 50.00p 49.00p 49.55p 380579
02/12/2020 49.50p 50.00p 49.00p 50.00p 385449
01/12/2020 49.50p 49.80p 49.00p 49.50p 57891
30/11/2020 49.50p 49.80p 49.20p 49.35p 118799
27/11/2020 49.50p 49.80p 49.50p 49.50p 168901
26/11/2020 49.20p 50.00p 48.80p 49.25p 163298
25/11/2020 49.50p 49.90p 48.00p 48.40p 178532
24/11/2020 49.00p 49.00p 48.50p 48.55p 266873
23/11/2020 49.90p 50.40p 48.00p 48.50p 1197186
20/11/2020 49.60p 50.80p 49.60p 50.00p 116837
19/11/2020 51.00p 51.00p 49.50p 49.50p 593566
18/11/2020 51.40p 52.50p 50.60p 50.60p 319810
17/11/2020 52.80p 52.90p 51.50p 52.00p 126750
16/11/2020 48.50p 51.40p 48.32p 51.40p 383461
13/11/2020 49.50p 51.20p 47.33p 48.40p 656679
12/11/2020 50.20p 51.00p 49.20p 49.30p 158939
10/11/2020 50.20p 51.20p 50.00p 50.00p 39841
09/11/2020 50.60p 50.80p 49.39p 50.40p 160542
06/11/2020 51.40p 51.40p 50.40p 50.70p 74598
05/11/2020 51.20p 51.20p 50.04p 50.70p 149237
04/11/2020 50.60p 50.80p 48.71p 50.60p 35382
03/11/2020 49.90p 51.24p 49.20p 50.40p 303439
02/11/2020 48.10p 49.91p 48.00p 48.65p 98392
30/10/2020 49.00p 50.80p 48.30p 49.60p 155795
29/10/2020 50.00p 50.00p 48.80p 49.25p 318571
28/10/2020 52.60p 52.60p 50.00p 50.00p 92602
27/10/2020 52.80p 52.80p 51.20p 51.80p 158756
26/10/2020 53.40p 55.89p 51.00p 51.40p 772437
23/10/2020 52.00p 55.12p 50.80p 53.00p 263351
22/10/2020 51.00p 51.80p 50.20p 51.80p 57684
21/10/2020 50.20p 50.80p 50.00p 50.00p 61315
20/10/2020 50.00p 51.00p 49.50p 50.60p 110898
19/10/2020 49.90p 50.40p 49.05p 49.05p 95800
16/10/2020 50.00p 50.38p 50.00p 50.10p 185830
15/10/2020 49.80p 50.40p 49.00p 50.00p 807170
14/10/2020 51.40p 51.86p 49.20p 50.00p 275184
13/10/2020 50.40p 50.64p 50.00p 50.40p 1152349
12/10/2020 49.50p 51.40p 49.20p 50.40p 2172893
09/10/2020 49.00p 49.50p 48.40p 49.25p 2184465
08/10/2020 48.00p 49.00p 47.08p 48.65p 256261
07/10/2020 47.90p 47.96p 47.50p 47.80p 116068
06/10/2020 47.80p 47.90p 47.24p 47.55p 111522
05/10/2020 46.50p 47.60p 46.50p 47.10p 109206
02/10/2020 46.00p 47.00p 45.80p 47.00p 103660
01/10/2020 45.60p 46.70p 45.50p 46.00p 487147
30/09/2020 46.10p 46.10p 45.20p 45.55p 410293
29/09/2020 46.20p 46.70p 46.00p 46.05p 113181
28/09/2020 47.00p 47.00p 45.80p 45.80p 142435
25/09/2020 46.50p 46.50p 45.73p 45.80p 325145
24/09/2020 46.50p 46.87p 46.50p 46.55p 54815
23/09/2020 46.50p 46.68p 46.30p 46.35p 164797
22/09/2020 46.50p 46.90p 46.31p 46.35p 70482
21/09/2020 47.00p 47.00p 45.80p 45.85p 97160
18/09/2020 47.00p 47.00p 46.20p 46.20p 77623
17/09/2020 47.70p 47.90p 46.10p 46.10p 70795
16/09/2020 47.00p 47.90p 46.30p 46.50p 756740
15/09/2020 47.90p 47.90p 46.55p 46.55p 92978
14/09/2020 47.90p 48.00p 47.00p 47.05p 15721
11/09/2020 47.30p 48.00p 47.10p 48.00p 59548
10/09/2020 47.50p 47.50p 46.70p 46.70p 44486
09/09/2020 47.00p 47.20p 46.30p 46.50p 210737
08/09/2020 47.50p 47.90p 46.00p 46.70p 349675
07/09/2020 47.50p 48.00p 46.50p 46.75p 190991
04/09/2020 47.50p 48.00p 45.90p 46.80p 353317
03/09/2020 47.50p 48.20p 47.00p 47.40p 129395
02/09/2020 47.00p 48.50p 46.50p 48.00p 147641
01/09/2020 47.00p 47.10p 46.57p 47.10p 108946
31/08/2020 48.30p 48.50p 46.85p 46.85p 261185
28/08/2020 48.30p 48.50p 46.85p 46.85p 261185
27/08/2020 48.00p 48.00p 46.78p 47.40p 307331
26/08/2020 47.70p 48.50p 47.03p 47.50p 55644
25/08/2020 48.00p 48.00p 47.26p 47.65p 134011
24/08/2020 48.00p 48.00p 47.30p 47.60p 44748
21/08/2020 47.60p 49.00p 47.50p 47.55p 48135
20/08/2020 48.50p 48.50p 47.50p 47.80p 5452
19/08/2020 48.90p 48.90p 47.23p 47.50p 89045
17/08/2020 48.20p 48.20p 47.00p 47.20p 161819
14/08/2020 47.10p 47.90p 47.00p 47.75p 186121
13/08/2020 48.00p 48.26p 46.45p 46.90p 341371
12/08/2020 47.50p 48.00p 47.00p 47.50p 96562
11/08/2020 49.00p 49.00p 47.40p 47.90p 94896
10/08/2020 47.50p 48.50p 46.76p 47.80p 111575
07/08/2020 48.00p 48.00p 46.50p 47.50p 453710
06/08/2020 48.10p 48.28p 48.00p 48.15p 112434
05/08/2020 48.10p 48.50p 47.80p 47.90p 86343
04/08/2020 48.00p 48.45p 47.03p 48.00p 143113
03/08/2020 48.60p 49.50p 47.50p 48.40p 135808
31/07/2020 49.40p 49.40p 48.50p 48.60p 342288
30/07/2020 48.50p 49.22p 48.00p 48.90p 143497
29/07/2020 48.50p 48.90p 47.20p 48.45p 199009
28/07/2020 49.00p 49.00p 48.50p 48.80p 59313
27/07/2020 48.60p 49.13p 48.40p 48.65p 99266
24/07/2020 49.50p 49.50p 48.40p 48.75p 98594
23/07/2020 49.00p 49.40p 48.50p 49.40p 83524
22/07/2020 49.00p 49.15p 48.67p 49.00p 14776
21/07/2020 49.00p 51.00p 48.30p 48.85p 318238
20/07/2020 49.90p 49.90p 48.22p 48.90p 238431
17/07/2020 48.60p 50.00p 48.50p 49.60p 276412
16/07/2020 48.80p 49.62p 48.00p 48.20p 67683
15/07/2020 49.90p 49.90p 48.50p 48.70p 35090
14/07/2020 49.00p 49.07p 48.00p 48.50p 936089
13/07/2020 49.00p 49.10p 48.27p 48.90p 74632
10/07/2020 49.10p 50.38p 48.00p 48.45p 308300
09/07/2020 49.00p 50.60p 48.69p 50.00p 222049
08/07/2020 49.70p 49.70p 48.00p 49.00p 117404
07/07/2020 49.00p 50.40p 47.66p 48.80p 119238
06/07/2020 49.10p 50.40p 48.27p 50.40p 135046
03/07/2020 50.40p 50.40p 49.00p 49.00p 245289
02/07/2020 48.60p 50.10p 48.58p 49.70p 68321
01/07/2020 50.20p 50.40p 48.50p 49.45p 162006
30/06/2020 50.20p 50.40p 47.80p 50.40p 260205
29/06/2020 46.80p 49.45p 45.07p 48.00p 524096
26/06/2020 46.30p 47.50p 45.85p 46.50p 334756
25/06/2020 46.60p 47.38p 45.30p 47.10p 229924

*Close Price adjusted for both dividends and splits