IDOX (IDOX) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
24/05/2019 36.40p 36.61p 35.80p 35.80p 459372
23/05/2019 36.60p 37.00p 36.00p 36.40p 177261
22/05/2019 37.00p 37.90p 36.80p 36.80p 36287
21/05/2019 37.90p 37.90p 37.20p 37.70p 59699
20/05/2019 36.80p 37.80p 36.30p 36.30p 346875
17/05/2019 36.90p 38.00p 36.90p 38.00p 184591
16/05/2019 37.10p 37.30p 36.20p 37.00p 322535
15/05/2019 37.30p 37.50p 36.90p 37.50p 81347
14/05/2019 37.00p 37.79p 36.20p 37.45p 159168
13/05/2019 37.30p 38.20p 36.00p 36.65p 215919
10/05/2019 38.50p 38.50p 37.26p 38.00p 18167
09/05/2019 38.40p 38.40p 37.35p 37.65p 32099
08/05/2019 37.83p 38.42p 37.60p 38.10p 111277
07/05/2019 38.00p 39.32p 37.23p 38.25p 216759
03/05/2019 37.62p 38.00p 37.07p 37.25p 612476
02/05/2019 37.70p 37.78p 37.25p 37.25p 3350
01/05/2019 37.70p 37.70p 37.00p 37.40p 754203
30/04/2019 37.00p 37.30p 36.80p 37.00p 75128
29/04/2019 37.00p 37.80p 36.71p 37.20p 213750
26/04/2019 38.00p 38.00p 36.50p 36.90p 391565
25/04/2019 36.50p 37.00p 36.50p 36.85p 79967
24/04/2019 36.60p 37.00p 36.50p 36.70p 383869
23/04/2019 36.80p 37.00p 36.60p 36.80p 171373
18/04/2019 36.80p 37.00p 36.80p 37.00p 115785
17/04/2019 36.90p 37.00p 36.50p 37.00p 1412260
16/04/2019 37.20p 37.36p 36.30p 37.00p 110133
15/04/2019 37.10p 37.20p 36.50p 37.20p 76131
12/04/2019 36.40p 37.00p 36.40p 36.60p 37831
11/04/2019 38.00p 38.00p 36.00p 37.00p 138652
10/04/2019 38.00p 38.00p 37.00p 37.20p 148936
09/04/2019 37.00p 37.20p 36.31p 37.00p 354495
08/04/2019 37.90p 37.90p 37.00p 37.05p 510125
05/04/2019 37.50p 37.59p 37.00p 37.00p 534318
04/04/2019 38.30p 38.67p 37.24p 37.65p 219765
03/04/2019 37.00p 39.11p 37.00p 37.45p 950398
02/04/2019 37.00p 38.00p 36.60p 37.40p 509198
01/04/2019 36.70p 37.25p 36.70p 37.25p 444628
29/03/2019 35.00p 36.90p 35.00p 36.50p 110039
28/03/2019 37.00p 37.00p 35.67p 37.00p 443188
27/03/2019 35.70p 36.86p 35.70p 36.50p 112468
26/03/2019 37.00p 37.00p 35.80p 36.35p 413641
25/03/2019 36.90p 36.90p 35.80p 36.00p 166293
22/03/2019 35.40p 36.99p 35.40p 35.50p 166164
21/03/2019 36.00p 37.00p 35.40p 36.25p 249649
20/03/2019 36.90p 36.90p 35.55p 36.70p 74969
19/03/2019 36.00p 37.10p 35.30p 36.55p 439914
18/03/2019 35.50p 37.00p 35.16p 36.50p 250984
15/03/2019 35.00p 35.50p 34.76p 35.50p 156054
14/03/2019 34.00p 35.00p 33.70p 35.00p 284485
13/03/2019 33.50p 34.00p 33.50p 34.00p 62924
12/03/2019 33.50p 34.67p 33.50p 34.00p 304898
11/03/2019 33.00p 34.50p 33.00p 33.70p 2201537
08/03/2019 34.00p 34.00p 33.50p 33.50p 193011
07/03/2019 33.50p 34.40p 33.50p 34.20p 179290
06/03/2019 33.50p 34.00p 33.50p 33.80p 494069
05/03/2019 34.00p 34.20p 33.50p 33.50p 93878
04/03/2019 33.50p 34.39p 33.50p 33.95p 642088
01/03/2019 34.10p 34.94p 33.30p 33.30p 242170
28/02/2019 33.90p 34.50p 33.00p 34.50p 483912
27/02/2019 31.00p 33.70p 31.00p 33.70p 369999
26/02/2019 31.50p 32.90p 31.50p 32.40p 165868
25/02/2019 30.70p 31.90p 30.40p 31.70p 149889
22/02/2019 29.70p 31.00p 29.60p 31.00p 98541
21/02/2019 32.00p 32.00p 30.00p 30.05p 98532
20/02/2019 30.80p 31.36p 30.00p 30.00p 167307
19/02/2019 31.20p 31.70p 30.80p 31.10p 377726
18/02/2019 31.90p 31.90p 30.60p 31.00p 588763
15/02/2019 32.70p 32.70p 30.68p 32.00p 493708
14/02/2019 32.50p 33.90p 32.00p 32.00p 187445
13/02/2019 33.00p 34.20p 32.33p 32.50p 149976
12/02/2019 35.00p 35.00p 32.30p 32.95p 548248
11/02/2019 33.50p 34.00p 33.04p 33.70p 29683
08/02/2019 34.00p 35.10p 33.40p 34.05p 221973
07/02/2019 33.00p 34.50p 33.00p 34.30p 2663332
06/02/2019 33.00p 34.60p 33.00p 34.25p 26790
05/02/2019 35.50p 35.50p 34.10p 34.60p 213985
04/02/2019 33.80p 35.31p 33.80p 34.95p 123911
01/02/2019 33.80p 34.30p 33.80p 34.30p 10362
31/01/2019 33.00p 35.26p 33.00p 34.80p 35918
30/01/2019 32.50p 35.32p 32.50p 33.55p 1382038
29/01/2019 33.00p 33.98p 32.59p 32.90p 106312
28/01/2019 32.50p 33.60p 32.42p 32.95p 140435
25/01/2019 34.00p 34.76p 33.05p 33.05p 152879
24/01/2019 33.50p 33.60p 32.40p 33.25p 349836
23/01/2019 34.00p 34.00p 32.00p 33.00p 3503032
22/01/2019 33.00p 33.16p 32.25p 32.75p 78874
21/01/2019 32.40p 33.90p 32.40p 33.00p 93669
18/01/2019 31.50p 33.10p 31.50p 32.50p 288313
17/01/2019 32.70p 32.70p 31.30p 31.90p 2659
16/01/2019 30.00p 32.25p 30.00p 30.60p 50203
15/01/2019 29.00p 31.70p 29.00p 31.55p 67091
14/01/2019 29.90p 30.90p 29.30p 30.30p 41340
11/01/2019 28.40p 29.80p 28.40p 29.25p 73426
10/01/2019 29.50p 29.50p 28.20p 29.00p 68255
09/01/2019 27.00p 29.40p 27.00p 28.55p 343664
08/01/2019 29.00p 29.25p 27.90p 28.20p 77015
07/01/2019 27.10p 29.28p 27.10p 29.25p 168115
04/01/2019 29.00p 29.00p 27.42p 28.45p 110892
03/01/2019 27.00p 28.43p 27.00p 28.25p 278993
02/01/2019 27.00p 28.10p 27.00p 27.60p 194369
31/12/2018 28.00p 28.40p 27.35p 27.55p 102993
28/12/2018 27.00p 27.00p 27.00p 27.00p 2082
27/12/2018 27.00p 28.00p 27.00p 27.00p 67126
24/12/2018 27.00p 28.64p 27.00p 27.00p 142677
21/12/2018 27.00p 28.44p 27.00p 28.10p 189973
20/12/2018 27.20p 28.15p 27.20p 27.55p 6623
19/12/2018 28.40p 28.50p 28.10p 28.20p 178821
18/12/2018 28.20p 28.40p 27.62p 28.00p 45909
17/12/2018 28.90p 29.78p 28.00p 28.40p 225371
14/12/2018 29.10p 29.90p 28.40p 28.40p 104355
13/12/2018 28.50p 31.00p 28.50p 29.10p 383207
12/12/2018 28.40p 29.85p 28.40p 29.75p 63041
11/12/2018 28.30p 29.30p 27.10p 27.60p 703346
10/12/2018 30.20p 30.20p 28.00p 28.00p 595230
07/12/2018 31.00p 31.05p 29.20p 29.70p 180175
06/12/2018 30.40p 31.52p 29.70p 29.70p 402712
05/12/2018 31.60p 31.80p 31.22p 31.45p 155750
04/12/2018 31.70p 32.20p 31.25p 32.20p 90014
03/12/2018 32.80p 32.80p 31.41p 32.05p 475383
30/11/2018 31.00p 32.67p 31.00p 31.60p 700622
29/11/2018 32.00p 32.10p 31.10p 32.00p 477710
28/11/2018 32.50p 33.12p 32.00p 32.15p 157900
27/11/2018 32.20p 33.20p 32.10p 32.10p 451269
26/11/2018 32.10p 32.35p 31.50p 32.35p 229754

*Close Price adjusted for both dividends and splits