IDOX (IDOX) Share Price

Technology Sector

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

Date Open High Low Close* Volume
23/11/2017 56.00p 58.00p 54.25p 56.88p 145346
22/11/2017 52.75p 56.00p 51.94p 56.00p 283558
21/11/2017 51.50p 52.75p 50.94p 51.50p 2430692
20/11/2017 52.00p 52.75p 51.02p 52.00p 591405
17/11/2017 53.75p 53.75p 51.50p 52.00p 291636
16/11/2017 52.50p 53.34p 52.50p 52.75p 216264
15/11/2017 53.00p 53.65p 51.75p 51.75p 678251
14/11/2017 65.50p 65.75p 51.65p 52.00p 787971
13/11/2017 65.50p 65.50p 64.50p 64.88p 117743
10/11/2017 65.00p 65.00p 64.11p 64.50p 73588
09/11/2017 64.50p 65.00p 64.00p 64.00p 358235
08/11/2017 63.25p 65.50p 63.25p 64.50p 206189
07/11/2017 65.75p 66.00p 63.87p 64.25p 1010989
06/11/2017 63.00p 65.75p 62.35p 65.00p 320317
03/11/2017 63.50p 63.50p 62.00p 62.00p 178898
02/11/2017 62.50p 63.00p 62.50p 62.75p 175580
01/11/2017 63.50p 63.50p 62.25p 62.88p 327004
31/10/2017 62.00p 62.74p 62.00p 62.37p 158725
30/10/2017 60.00p 63.28p 60.00p 62.00p 290990
27/10/2017 62.50p 63.00p 61.03p 62.50p 240556
26/10/2017 63.00p 63.00p 61.50p 62.50p 49190
25/10/2017 61.50p 63.00p 61.00p 61.50p 828623
24/10/2017 61.00p 62.10p 60.50p 61.00p 114333
23/10/2017 62.50p 62.50p 60.75p 61.62p 155583
20/10/2017 61.00p 62.47p 60.75p 60.87p 326256
19/10/2017 60.25p 63.00p 60.25p 61.12p 250878
18/10/2017 61.25p 61.45p 61.01p 61.25p 88419
17/10/2017 61.25p 61.48p 61.00p 61.00p 152922
16/10/2017 60.75p 63.25p 60.70p 61.00p 574032
13/10/2017 63.25p 63.25p 60.00p 60.75p 157575
12/10/2017 61.50p 61.50p 60.00p 61.00p 101860
11/10/2017 61.50p 62.00p 60.00p 62.00p 81218
10/10/2017 62.25p 62.25p 60.00p 61.00p 139495
09/10/2017 62.75p 63.50p 61.75p 62.37p 77268
06/10/2017 62.75p 63.38p 62.75p 63.38p 433
05/10/2017 63.25p 64.25p 62.00p 62.75p 108350
04/10/2017 63.50p 64.75p 62.00p 63.00p 93940
03/10/2017 64.00p 64.00p 63.50p 63.75p 27781
02/10/2017 64.00p 65.00p 63.75p 64.00p 51317
29/09/2017 64.25p 64.75p 64.25p 64.75p 378
28/09/2017 64.25p 64.50p 64.00p 64.25p 22468
27/09/2017 63.00p 64.50p 63.00p 64.00p 23871
26/09/2017 61.00p 63.50p 60.75p 63.50p 103662
25/09/2017 59.00p 62.00p 59.00p 61.00p 104984
22/09/2017 61.00p 61.00p 60.00p 60.50p 60233
21/09/2017 60.75p 61.00p 59.00p 60.50p 119290
20/09/2017 59.50p 61.00p 58.00p 61.00p 90079
19/09/2017 59.50p 60.50p 59.00p 60.00p 116450
18/09/2017 61.25p 61.25p 59.50p 60.00p 30222
15/09/2017 59.75p 60.75p 59.75p 60.25p 335
14/09/2017 60.00p 60.12p 59.00p 60.12p 2641
13/09/2017 60.50p 60.50p 59.50p 60.12p 200543
12/09/2017 59.50p 59.88p 59.50p 59.88p 167
11/09/2017 59.75p 60.75p 59.75p 60.00p 10514
08/09/2017 59.75p 60.50p 59.25p 59.75p 91938
07/09/2017 59.75p 60.50p 59.00p 60.12p 31243
06/09/2017 60.00p 60.50p 59.00p 59.75p 87680
05/09/2017 60.75p 60.75p 59.75p 60.12p 131187
04/09/2017 60.25p 61.25p 60.00p 61.00p 66870
01/09/2017 60.00p 60.75p 60.00p 60.12p 54178
31/08/2017 61.00p 61.50p 60.00p 60.75p 232435
30/08/2017 60.00p 62.00p 60.00p 61.00p 257822
29/08/2017 60.00p 63.25p 60.00p 62.00p 124233
25/08/2017 62.50p 62.75p 61.50p 61.87p 229239
24/08/2017 61.25p 63.50p 61.25p 63.00p 20434
23/08/2017 62.00p 62.25p 61.25p 61.25p 71326
22/08/2017 61.25p 62.00p 61.00p 62.00p 21050
21/08/2017 61.75p 62.00p 60.00p 61.25p 172157
18/08/2017 61.50p 62.50p 61.50p 62.00p 6206
17/08/2017 62.75p 62.75p 61.25p 61.50p 103515
16/08/2017 61.00p 62.00p 61.00p 61.62p 69977
15/08/2017 61.75p 62.00p 61.50p 61.50p 101095
14/08/2017 61.00p 62.00p 61.00p 61.00p 49815
11/08/2017 62.75p 62.75p 61.00p 61.50p 95785
10/08/2017 63.00p 63.25p 62.75p 63.25p 45130
09/08/2017 63.25p 64.00p 62.25p 63.00p 210716
08/08/2017 63.25p 64.25p 63.25p 63.25p 127967
07/08/2017 64.00p 64.00p 63.00p 63.25p 226139
04/08/2017 63.25p 65.75p 63.25p 64.50p 2755
03/08/2017 64.25p 65.00p 63.00p 63.75p 71039
02/08/2017 67.75p 67.75p 64.00p 64.75p 204844
01/08/2017 65.50p 66.25p 65.00p 65.00p 56825
31/07/2017 65.75p 66.25p 65.00p 65.25p 238661
28/07/2017 65.75p 66.50p 64.75p 65.75p 111514
27/07/2017 65.50p 66.25p 65.50p 66.25p 1482
26/07/2017 66.50p 66.75p 65.50p 66.00p 106815
25/07/2017 66.00p 66.00p 65.50p 66.00p 122799
24/07/2017 65.00p 66.25p 65.00p 65.50p 156507
21/07/2017 67.00p 67.00p 65.25p 65.50p 76518
20/07/2017 64.00p 66.25p 64.00p 65.25p 191862
19/07/2017 63.00p 65.50p 63.00p 64.50p 308756
18/07/2017 62.50p 64.00p 62.50p 64.00p 194826
17/07/2017 62.75p 63.00p 62.50p 62.50p 66062
14/07/2017 61.50p 62.50p 61.50p 62.00p 108890
13/07/2017 60.00p 63.00p 60.00p 63.00p 1130338
12/07/2017 61.00p 62.00p 60.50p 61.00p 103340
11/07/2017 58.75p 61.00p 57.50p 60.25p 123230
10/07/2017 59.50p 60.00p 57.00p 58.13p 845327
07/07/2017 60.00p 61.50p 59.75p 60.50p 184012
06/07/2017 61.50p 62.00p 60.00p 60.25p 281797
05/07/2017 63.50p 63.50p 61.25p 61.50p 4583
04/07/2017 61.25p 61.50p 60.00p 61.37p 100422
03/07/2017 60.50p 62.50p 60.00p 60.00p 198677
30/06/2017 63.00p 63.00p 61.00p 61.00p 263277
29/06/2017 62.00p 63.00p 62.00p 62.50p 12357
28/06/2017 64.00p 65.50p 62.00p 63.00p 496464
27/06/2017 64.25p 66.00p 64.25p 65.75p 21198
26/06/2017 66.00p 66.00p 62.00p 63.50p 171812
23/06/2017 66.00p 67.50p 66.00p 67.12p 4286
22/06/2017 66.50p 67.00p 66.00p 67.00p 6193
21/06/2017 67.00p 67.50p 65.75p 67.00p 147963
20/06/2017 65.50p 68.00p 65.50p 67.00p 28302
19/06/2017 68.25p 68.25p 67.00p 67.50p 9660
16/06/2017 66.00p 68.00p 65.75p 67.75p 410525
15/06/2017 66.00p 69.00p 66.00p 67.50p 657246
14/06/2017 66.00p 68.00p 66.00p 67.00p 130558
13/06/2017 67.25p 68.00p 67.00p 67.00p 269208
12/06/2017 67.00p 69.25p 67.00p 68.25p 303023
09/06/2017 68.00p 70.59p 67.35p 68.00p 640440
08/06/2017 68.25p 70.00p 68.00p 68.88p 240060
07/06/2017 70.00p 70.00p 68.88p 69.50p 110727
06/06/2017 72.50p 72.50p 65.50p 70.00p 1699528
05/06/2017 72.50p 73.25p 71.00p 72.50p 338519
02/06/2017 73.50p 73.50p 71.81p 72.25p 512268
01/06/2017 73.00p 73.50p 72.00p 72.50p 198467
31/05/2017 73.25p 73.50p 71.25p 73.50p 659701
30/05/2017 74.75p 75.25p 72.50p 73.25p 851619
26/05/2017 73.75p 74.00p 73.50p 73.50p 251923
25/05/2017 74.75p 74.75p 73.75p 73.75p 158971
24/05/2017 74.00p 74.00p 73.61p 74.00p 323065
23/05/2017 74.00p 74.00p 73.50p 73.75p 1051388
22/05/2017 74.50p 74.50p 72.25p 72.25p 394418
19/05/2017 73.75p 74.50p 73.00p 74.00p 381922
18/05/2017 75.00p 75.25p 71.00p 72.75p 593318
17/05/2017 76.50p 77.00p 73.75p 74.50p 368860
16/05/2017 75.25p 76.00p 75.00p 76.00p 1288944
15/05/2017 75.50p 76.00p 73.87p 75.50p 392308
12/05/2017 75.50p 75.50p 74.50p 75.50p 148978
11/05/2017 75.50p 75.50p 74.25p 75.00p 154865
10/05/2017 72.75p 76.00p 72.75p 76.00p 215776
09/05/2017 74.00p 74.98p 73.35p 73.50p 178715
08/05/2017 73.25p 73.25p 71.76p 73.25p 145346
05/05/2017 71.75p 72.00p 70.69p 71.50p 369831
04/05/2017 70.50p 71.50p 70.25p 70.25p 343337
03/05/2017 71.00p 72.00p 70.25p 71.50p 438938
02/05/2017 71.00p 71.75p 70.80p 71.00p 232846
28/04/2017 71.50p 71.75p 71.00p 71.25p 256787
27/04/2017 71.00p 71.50p 70.75p 70.75p 160762
26/04/2017 71.50p 72.16p 70.00p 71.00p 595615
25/04/2017 72.00p 73.05p 71.75p 72.00p 153998
24/04/2017 72.50p 73.25p 71.00p 72.25p 618066
21/04/2017 73.50p 73.51p 71.50p 71.50p 163937
20/04/2017 72.00p 73.00p 71.25p 72.25p 251723
19/04/2017 71.00p 71.75p 70.25p 71.75p 931359
18/04/2017 68.75p 69.51p 68.00p 69.50p 1566805
13/04/2017 68.75p 70.00p 68.50p 70.00p 325919
12/04/2017 69.25p 70.00p 68.75p 68.75p 98882
11/04/2017 70.00p 70.01p 69.21p 70.00p 198195
10/04/2017 69.25p 69.75p 68.19p 69.50p 413724
07/04/2017 70.00p 70.17p 68.25p 68.75p 593932
06/04/2017 70.50p 70.51p 69.75p 70.13p 194108
05/04/2017 70.00p 70.50p 69.84p 70.25p 491643
04/04/2017 70.00p 70.75p 69.50p 70.25p 362075
03/04/2017 70.75p 70.76p 70.13p 70.13p 158435
31/03/2017 70.75p 70.76p 70.00p 70.25p 304502
30/03/2017 71.00p 71.01p 70.00p 71.00p 121167
29/03/2017 70.50p 71.00p 70.00p 70.00p 430112
28/03/2017 70.00p 71.00p 70.00p 70.50p 179985
27/03/2017 70.00p 71.25p 69.75p 69.75p 192082
24/03/2017 71.00p 71.01p 70.00p 70.00p 327478
23/03/2017 71.25p 71.81p 69.33p 70.00p 311823
22/03/2017 71.50p 72.00p 71.04p 72.00p 398931
21/03/2017 71.50p 72.00p 70.58p 71.75p 143399
20/03/2017 72.00p 72.01p 71.00p 71.50p 168063
17/03/2017 71.75p 71.75p 70.50p 71.75p 470228
16/03/2017 71.50p 71.75p 70.63p 71.75p 127375
15/03/2017 73.00p 73.00p 71.00p 71.50p 220130
14/03/2017 70.00p 71.75p 70.00p 70.50p 103163
13/03/2017 71.00p 72.00p 70.25p 72.00p 163453
10/03/2017 72.50p 72.50p 71.50p 71.75p 253798
09/03/2017 73.00p 73.25p 71.25p 71.50p 469499
08/03/2017 73.00p 73.50p 72.50p 73.00p 143690
07/03/2017 73.00p 74.00p 72.25p 73.25p 183257
06/03/2017 73.50p 75.25p 72.50p 73.25p 500467
03/03/2017 72.00p 73.50p 72.00p 73.25p 244943
02/03/2017 72.00p 73.50p 72.00p 73.00p 290031
01/03/2017 75.00p 75.00p 72.00p 73.00p 144675
28/02/2017 72.50p 75.00p 72.00p 72.50p 308366
27/02/2017 72.50p 75.00p 72.50p 73.25p 516578
24/02/2017 74.00p 75.00p 72.72p 73.75p 902230
23/02/2017 70.00p 74.00p 70.00p 72.25p 439119
22/02/2017 71.00p 71.00p 69.00p 70.75p 793483
21/02/2017 68.75p 71.00p 68.75p 70.00p 814289
20/02/2017 70.00p 70.32p 68.00p 68.75p 513783
17/02/2017 69.25p 69.50p 68.50p 69.00p 452788
16/02/2017 69.00p 70.00p 68.12p 69.50p 1066231
15/02/2017 67.50p 68.75p 66.90p 68.00p 832108
14/02/2017 68.00p 68.75p 66.55p 67.75p 337747
13/02/2017 67.00p 68.60p 66.00p 67.00p 4361146
10/02/2017 67.00p 67.01p 66.00p 66.50p 89405

*Close Price adjusted for both dividends and splits