IDOX (IDOX) Share Price

Technology Sector

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

Date Open High Low Close* Volume
06/03/2020 38.40p 38.97p 36.10p 37.65p 159823
05/03/2020 39.10p 40.21p 38.14p 39.05p 105890
04/03/2020 39.10p 39.99p 38.33p 39.70p 201196
03/03/2020 40.50p 40.50p 39.20p 39.70p 89110
02/03/2020 40.10p 40.59p 39.00p 39.80p 343222
28/02/2020 40.60p 40.77p 36.04p 40.00p 606243
27/02/2020 41.00p 42.90p 41.00p 41.00p 262113
26/02/2020 43.90p 43.90p 40.00p 41.40p 412510
25/02/2020 45.50p 45.90p 43.10p 43.10p 500562
24/02/2020 44.00p 45.60p 41.31p 45.00p 639360
21/02/2020 44.70p 45.00p 43.61p 44.05p 405794
20/02/2020 43.90p 45.00p 43.60p 44.40p 643132
19/02/2020 39.70p 47.00p 39.50p 43.50p 1501536
18/02/2020 40.50p 40.50p 39.00p 39.30p 535953
17/02/2020 40.50p 40.50p 39.40p 39.75p 592453
14/02/2020 40.00p 41.00p 39.00p 39.00p 458430
13/02/2020 39.40p 39.90p 39.40p 39.60p 272987
12/02/2020 40.00p 40.38p 39.10p 39.60p 361712
11/02/2020 38.50p 41.00p 38.10p 39.75p 740817
10/02/2020 39.00p 40.60p 37.69p 39.00p 1489720
07/02/2020 35.10p 36.70p 34.00p 35.00p 803355
06/02/2020 36.40p 37.50p 36.00p 36.80p 196922
05/02/2020 36.80p 36.90p 35.70p 36.70p 140476
04/02/2020 37.70p 37.80p 36.00p 37.00p 116509
03/02/2020 36.90p 37.30p 35.73p 36.50p 88913
31/01/2020 36.70p 36.90p 35.69p 36.00p 40648
30/01/2020 36.90p 37.00p 36.15p 36.50p 215892
29/01/2020 36.90p 37.00p 36.12p 36.50p 64835
28/01/2020 37.20p 37.00p 36.33p 36.70p 164038
27/01/2020 37.20p 36.44p 35.62p 36.30p 2417497
24/01/2020 37.20p 37.20p 36.00p 36.65p 62927
23/01/2020 36.30p 36.90p 35.90p 36.90p 1049320
22/01/2020 36.50p 36.98p 35.60p 36.00p 1902392
21/01/2020 36.50p 36.88p 36.10p 36.25p 109722
20/01/2020 37.90p 37.90p 36.10p 36.40p 157850
17/01/2020 36.60p 37.60p 36.00p 36.90p 160869
16/01/2020 37.10p 37.20p 36.40p 36.85p 47337
15/01/2020 38.00p 38.00p 36.73p 37.15p 101400
14/01/2020 37.30p 37.58p 36.25p 36.40p 493459
13/01/2020 37.10p 37.96p 37.58p 37.75p 27687
10/01/2020 37.10p 38.15p 37.10p 37.55p 1047213
09/01/2020 37.90p 37.90p 37.01p 37.20p 176886
08/01/2020 37.00p 38.00p 37.00p 37.75p 67149
07/01/2020 37.50p 37.86p 37.33p 37.60p 1107631
06/01/2020 37.50p 38.25p 36.74p 37.60p 301155
03/01/2020 35.40p 38.39p 35.02p 37.05p 593539
02/01/2020 34.30p 35.15p 34.10p 35.15p 12459838
31/12/2019 34.20p 34.80p 34.52p 34.70p 87469
30/12/2019 34.20p 34.55p 34.20p 34.55p 20359
27/12/2019 33.80p 34.49p 33.80p 33.80p 42277
24/12/2019 33.80p 34.53p 34.35p 34.35p 13000
23/12/2019 33.80p 34.33p 33.67p 34.20p 69696
20/12/2019 34.20p 34.57p 33.30p 33.80p 1852211
19/12/2019 33.50p 34.90p 33.50p 34.20p 291144
18/12/2019 34.10p 34.40p 33.10p 33.50p 145686
17/12/2019 35.50p 35.50p 33.60p 34.20p 1335444
16/12/2019 35.00p 35.20p 34.50p 34.70p 24894
13/12/2019 33.90p 34.90p 33.20p 34.30p 2495080
12/12/2019 33.10p 33.41p 32.40p 33.20p 583510
11/12/2019 33.50p 33.50p 33.20p 33.25p 1258269
10/12/2019 34.00p 34.67p 32.50p 34.00p 992627
09/12/2019 34.00p 35.00p 34.00p 35.00p 393525
06/12/2019 36.10p 36.10p 33.62p 34.10p 609883
05/12/2019 34.80p 34.95p 34.00p 34.45p 1270416
04/12/2019 35.00p 35.00p 34.70p 34.85p 219736
03/12/2019 35.00p 35.10p 34.80p 34.90p 30636
02/12/2019 35.00p 35.21p 34.35p 34.90p 2223192
29/11/2019 35.20p 36.24p 35.00p 35.50p 1490625
28/11/2019 35.00p 35.80p 35.00p 35.50p 13285
27/11/2019 35.00p 35.67p 35.00p 35.40p 96654
26/11/2019 35.10p 35.80p 35.10p 35.10p 395450
25/11/2019 35.30p 36.43p 34.81p 35.25p 614170
22/11/2019 35.00p 35.01p 34.60p 34.80p 91098
21/11/2019 35.90p 35.90p 34.80p 35.20p 73814
20/11/2019 35.00p 35.61p 35.00p 35.40p 56696
19/11/2019 35.10p 35.90p 35.05p 35.30p 91513
18/11/2019 35.00p 35.10p 34.71p 35.10p 284705
15/11/2019 35.90p 35.90p 34.87p 35.45p 59653
14/11/2019 35.20p 35.68p 35.10p 35.40p 45470
13/11/2019 35.00p 35.35p 34.78p 35.35p 270974
12/11/2019 35.10p 35.70p 35.00p 35.00p 271588
11/11/2019 34.80p 35.68p 34.80p 35.40p 79073
08/11/2019 35.00p 35.90p 34.74p 35.00p 175579
07/11/2019 35.00p 35.88p 35.00p 35.50p 147817
06/11/2019 35.00p 35.53p 34.81p 35.45p 41858
05/11/2019 35.00p 35.67p 34.10p 35.50p 70315
04/11/2019 35.10p 35.50p 35.00p 35.35p 70732
01/11/2019 34.40p 35.90p 34.31p 35.60p 107888
31/10/2019 34.20p 34.42p 34.05p 34.35p 4898
30/10/2019 34.00p 34.37p 34.00p 34.25p 108113
29/10/2019 33.90p 34.00p 33.00p 33.40p 169743
28/10/2019 33.00p 33.70p 32.61p 33.20p 2556465
25/10/2019 33.00p 33.00p 32.17p 32.55p 247054
24/10/2019 33.80p 33.80p 33.10p 33.60p 161661
23/10/2019 33.00p 33.67p 32.85p 32.85p 95669
22/10/2019 33.10p 33.65p 33.00p 33.50p 64626
21/10/2019 34.00p 34.00p 32.00p 33.00p 158551
18/10/2019 34.00p 34.40p 34.00p 34.25p 23766
17/10/2019 34.40p 34.40p 33.67p 33.95p 45686
16/10/2019 34.50p 34.69p 33.40p 34.50p 6087
15/10/2019 35.00p 35.13p 34.30p 35.00p 203971
14/10/2019 35.10p 36.00p 34.82p 35.35p 275529
11/10/2019 33.70p 35.50p 33.69p 35.50p 246676
10/10/2019 33.80p 33.80p 33.15p 33.50p 16227
09/10/2019 33.70p 33.78p 33.63p 33.75p 93411
08/10/2019 32.10p 34.78p 32.10p 34.00p 272578
07/10/2019 32.70p 32.90p 32.00p 32.70p 69043
04/10/2019 32.43p 32.65p 32.01p 32.65p 34237
03/10/2019 33.30p 33.30p 31.00p 32.25p 921053
02/10/2019 32.50p 33.60p 31.85p 32.90p 1223090
01/10/2019 31.50p 32.50p 31.50p 32.10p 693003
30/09/2019 31.50p 31.80p 31.20p 31.70p 522177
27/09/2019 31.90p 31.90p 31.44p 31.60p 25564
26/09/2019 31.30p 31.80p 31.30p 31.55p 63004
25/09/2019 31.40p 31.76p 31.16p 31.35p 856579
24/09/2019 31.60p 31.60p 31.30p 31.50p 55536
23/09/2019 31.80p 31.80p 31.20p 31.45p 2367668
20/09/2019 31.50p 31.99p 31.10p 31.45p 99194
19/09/2019 31.00p 31.50p 31.00p 31.35p 2124286
18/09/2019 31.00p 31.25p 31.00p 31.25p 178751
17/09/2019 31.20p 31.25p 31.00p 31.20p 681760
16/09/2019 31.20p 31.35p 31.25p 31.35p 0
13/09/2019 31.20p 31.41p 31.12p 31.25p 155380
12/09/2019 31.30p 31.90p 31.20p 31.35p 514150
11/09/2019 31.20p 31.45p 31.00p 31.20p 281641
10/09/2019 31.90p 31.90p 31.00p 31.50p 207789
09/09/2019 31.90p 31.90p 31.20p 31.75p 2134338
06/09/2019 31.40p 31.47p 31.00p 31.20p 931666
05/09/2019 31.90p 31.90p 31.30p 31.30p 40251
04/09/2019 31.81p 31.81p 31.00p 31.65p 1039926
03/09/2019 31.20p 31.30p 31.00p 31.30p 1960415
02/09/2019 30.50p 31.00p 30.50p 30.85p 2809590
30/08/2019 31.00p 31.00p 30.50p 30.55p 947285
29/08/2019 29.60p 30.74p 29.60p 30.00p 89103
28/08/2019 30.40p 30.50p 30.00p 30.30p 255551
27/08/2019 29.50p 30.50p 29.37p 30.25p 128569
23/08/2019 30.40p 30.40p 30.00p 30.25p 149293
22/08/2019 30.00p 30.40p 29.60p 30.00p 11266
21/08/2019 29.65p 29.75p 29.10p 29.75p 76190
20/08/2019 29.60p 29.66p 29.11p 29.35p 70125
19/08/2019 29.90p 29.90p 28.89p 29.40p 96011
16/08/2019 29.80p 29.80p 28.60p 29.20p 233698
15/08/2019 29.50p 29.50p 28.51p 29.10p 467710
14/08/2019 30.40p 30.40p 29.50p 30.00p 159758
13/08/2019 30.10p 30.78p 29.50p 29.80p 197859
12/08/2019 30.50p 30.83p 30.00p 30.20p 266741
09/08/2019 29.40p 30.46p 28.81p 30.35p 308977
08/08/2019 29.40p 29.40p 28.53p 28.95p 173609
07/08/2019 29.90p 29.90p 29.10p 29.20p 421682
06/08/2019 31.00p 31.00p 29.46p 29.90p 328908
05/08/2019 30.80p 30.80p 29.50p 30.05p 174437
02/08/2019 30.40p 30.40p 29.40p 30.00p 3744734
01/08/2019 29.50p 30.06p 28.92p 29.50p 1080248
31/07/2019 30.10p 30.20p 28.50p 29.65p 547748
30/07/2019 28.20p 30.10p 28.20p 29.40p 51111
29/07/2019 29.60p 29.60p 29.00p 29.30p 80690
26/07/2019 29.50p 29.60p 29.25p 29.60p 96970
25/07/2019 29.90p 29.90p 29.49p 29.50p 64361
24/07/2019 29.00p 29.86p 28.50p 28.95p 187246
23/07/2019 29.00p 29.90p 28.61p 29.40p 306668
22/07/2019 33.60p 33.60p 28.31p 29.35p 626624
19/07/2019 34.20p 34.90p 33.52p 34.30p 74981
18/07/2019 34.00p 34.10p 33.50p 33.75p 162835
17/07/2019 35.10p 35.10p 34.28p 34.95p 1470
16/07/2019 35.20p 35.20p 34.10p 35.00p 94841
15/07/2019 34.60p 35.43p 33.60p 33.95p 157366
12/07/2019 34.50p 34.85p 34.10p 34.80p 231589
11/07/2019 34.50p 34.70p 34.26p 34.70p 341046
10/07/2019 34.50p 34.80p 34.50p 34.70p 118173
09/07/2019 34.50p 34.75p 34.00p 34.75p 374904
08/07/2019 34.50p 35.37p 34.50p 34.70p 296259
05/07/2019 35.00p 35.16p 34.50p 34.65p 200620
04/07/2019 34.50p 34.70p 34.50p 34.70p 13000
03/07/2019 34.90p 34.90p 34.50p 34.65p 45027
02/07/2019 34.51p 34.77p 34.51p 34.70p 156567
01/07/2019 34.70p 34.84p 34.70p 34.70p 59159
28/06/2019 34.50p 34.70p 33.64p 34.70p 297088
27/06/2019 34.20p 34.50p 34.00p 34.50p 131190
26/06/2019 34.50p 34.62p 33.63p 34.45p 466852
25/06/2019 34.50p 34.80p 34.50p 34.80p 29737
24/06/2019 34.60p 34.90p 33.82p 34.70p 430994
21/06/2019 34.50p 34.85p 34.50p 34.50p 37093
20/06/2019 34.20p 34.90p 34.00p 34.70p 333643
19/06/2019 35.00p 35.00p 33.50p 34.00p 395416
18/06/2019 34.60p 36.00p 34.40p 35.35p 3221488
17/06/2019 35.00p 35.40p 34.30p 34.95p 371607
14/06/2019 35.00p 35.20p 34.80p 35.05p 633681
13/06/2019 35.30p 36.00p 35.20p 35.45p 25529
12/06/2019 36.30p 36.30p 35.00p 35.10p 184837
11/06/2019 35.40p 36.30p 35.40p 35.55p 128200
10/06/2019 35.60p 35.70p 35.00p 35.65p 818277
07/06/2019 35.60p 36.07p 35.25p 35.65p 307714
06/06/2019 35.90p 35.90p 35.64p 35.90p 50054
05/06/2019 35.50p 35.92p 35.01p 35.40p 168442
04/06/2019 34.80p 35.30p 34.70p 34.70p 363704
03/06/2019 36.40p 36.40p 34.30p 34.60p 603534
31/05/2019 35.50p 36.12p 35.00p 35.20p 240279
30/05/2019 36.00p 36.00p 35.10p 35.30p 275604
29/05/2019 35.80p 35.80p 35.00p 35.20p 483408
28/05/2019 36.00p 36.01p 35.10p 35.70p 440945

*Close Price adjusted for both dividends and splits