IDOX (IDOX) Share Price

Technology Sector

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

Date Open High Low Close* Volume
27/04/2016 56.50p 56.50p 56.12p 56.25p 61321
26/04/2016 55.00p 57.00p 54.61p 56.50p 775180
25/04/2016 55.00p 56.00p 54.19p 56.00p 508433
22/04/2016 54.19p 54.50p 53.94p 54.12p 103177
21/04/2016 54.00p 54.50p 53.75p 54.50p 70547
20/04/2016 54.06p 54.69p 53.63p 54.12p 84259
19/04/2016 53.34p 54.64p 53.00p 54.25p 2065986
18/04/2016 52.75p 53.85p 52.75p 53.00p 372216
15/04/2016 52.75p 54.44p 52.15p 53.75p 430854
14/04/2016 53.25p 54.44p 52.60p 53.75p 145922
13/04/2016 52.25p 53.68p 52.25p 53.00p 1904964
12/04/2016 51.50p 52.96p 51.00p 52.38p 265809
11/04/2016 50.50p 51.25p 50.13p 51.25p 218943
08/04/2016 49.50p 50.25p 49.50p 50.00p 691535
07/04/2016 50.00p 50.00p 49.52p 49.75p 93996
06/04/2016 49.00p 50.00p 49.00p 49.75p 405388
05/04/2016 49.50p 49.74p 48.50p 49.63p 202608
04/04/2016 49.50p 49.50p 49.25p 49.50p 123078
01/04/2016 49.50p 50.20p 48.00p 49.50p 351552
31/03/2016 50.25p 50.75p 50.00p 50.13p 506432
30/03/2016 50.00p 50.69p 50.00p 50.50p 129405
29/03/2016 50.00p 50.63p 49.79p 50.13p 184423
24/03/2016 50.50p 50.75p 49.75p 49.75p 555394
23/03/2016 50.75p 50.75p 50.23p 50.63p 108053
22/03/2016 50.50p 50.63p 50.30p 50.50p 61722
21/03/2016 51.50p 51.50p 50.05p 50.63p 120121
18/03/2016 51.00p 51.00p 50.00p 50.75p 396229
17/03/2016 50.70p 50.70p 50.50p 50.50p 4232
16/03/2016 50.10p 50.75p 50.10p 50.50p 38934
15/03/2016 51.00p 51.00p 50.10p 50.50p 28431
14/03/2016 51.00p 51.00p 50.00p 50.50p 326352
11/03/2016 51.25p 51.40p 51.02p 51.25p 91217
10/03/2016 51.25p 51.25p 51.25p 51.25p 0
09/03/2016 51.25p 51.30p 51.00p 51.25p 32400
08/03/2016 51.38p 51.38p 51.00p 51.25p 230822
07/03/2016 51.00p 51.38p 50.50p 51.38p 189783
04/03/2016 51.38p 51.38p 51.00p 51.38p 96298
03/03/2016 51.50p 51.50p 51.00p 51.38p 28278
02/03/2016 51.50p 51.50p 51.06p 51.50p 3009
01/03/2016 51.50p 51.50p 51.00p 51.50p 64500
29/02/2016 51.50p 51.75p 51.00p 51.50p 195339
26/02/2016 51.50p 51.84p 51.00p 51.50p 303990
25/02/2016 49.75p 52.00p 49.50p 51.50p 408993
24/02/2016 49.25p 49.25p 48.50p 49.25p 167621
23/02/2016 49.25p 49.25p 45.00p 49.25p 9428631
22/02/2016 49.25p 49.25p 48.57p 49.25p 37627
19/02/2016 49.25p 49.25p 49.22p 49.25p 50808
18/02/2016 49.25p 50.00p 48.50p 49.25p 113450
17/02/2016 49.25p 50.00p 48.50p 49.25p 73408
16/02/2016 49.50p 50.50p 48.50p 49.25p 111054
15/02/2016 49.50p 50.00p 48.60p 49.50p 229974
12/02/2016 49.25p 49.75p 48.25p 49.25p 212358
11/02/2016 50.00p 50.00p 48.25p 49.25p 413495
10/02/2016 50.88p 50.88p 50.00p 50.50p 156056
09/02/2016 51.25p 51.35p 50.88p 50.88p 143759
08/02/2016 51.25p 51.50p 51.00p 51.25p 96100
05/02/2016 51.25p 51.40p 51.07p 51.25p 154840
04/02/2016 51.25p 51.40p 51.04p 51.25p 12432
03/02/2016 51.25p 51.40p 51.01p 51.25p 86920
02/02/2016 51.25p 51.35p 51.00p 51.25p 183699
01/02/2016 51.25p 51.50p 51.01p 51.25p 204896
29/01/2016 51.25p 51.50p 51.01p 51.25p 67784
28/01/2016 51.25p 51.40p 51.25p 51.25p 168051
27/01/2016 51.25p 51.50p 51.00p 51.25p 244685
26/01/2016 51.25p 51.50p 51.25p 51.25p 80587
25/01/2016 51.13p 51.46p 50.62p 51.25p 186326
22/01/2016 51.63p 51.75p 50.50p 51.13p 469092
21/01/2016 51.75p 51.75p 51.50p 51.63p 231187
20/01/2016 52.25p 52.50p 51.25p 51.75p 746932
19/01/2016 52.50p 52.50p 52.00p 52.50p 104769
18/01/2016 52.50p 52.59p 52.00p 52.50p 123816
15/01/2016 52.75p 52.75p 52.00p 52.50p 195709
14/01/2016 52.75p 52.85p 52.50p 52.75p 49780
13/01/2016 52.75p 52.90p 52.75p 52.75p 461432
12/01/2016 52.50p 52.90p 52.10p 52.75p 160331
11/01/2016 52.50p 52.50p 52.00p 52.50p 91417
08/01/2016 52.50p 52.85p 52.00p 52.50p 117840
07/01/2016 52.50p 52.69p 52.00p 52.50p 74793
06/01/2016 52.75p 52.87p 52.00p 52.50p 256764
05/01/2016 52.75p 53.00p 52.65p 52.75p 723116
04/01/2016 51.75p 52.95p 51.75p 52.75p 520418
31/12/2015 51.75p 52.50p 51.75p 51.75p 9104
30/12/2015 51.75p 52.50p 51.41p 51.75p 45668
29/12/2015 51.00p 52.40p 51.00p 51.75p 175488
24/12/2015 51.00p 51.50p 50.95p 51.00p 138106
23/12/2015 51.25p 52.00p 50.85p 51.00p 70173
22/12/2015 51.25p 52.00p 50.98p 51.25p 207356
21/12/2015 50.50p 52.00p 50.50p 51.25p 267535
18/12/2015 50.25p 51.00p 50.21p 50.50p 738656
17/12/2015 48.75p 50.38p 48.70p 50.25p 1252221
16/12/2015 46.50p 49.47p 46.50p 48.75p 7647511
15/12/2015 45.50p 46.14p 45.37p 45.50p 285224
14/12/2015 45.50p 45.83p 45.01p 45.50p 223065
11/12/2015 45.50p 46.14p 45.50p 45.50p 983626
10/12/2015 45.50p 45.50p 45.05p 45.50p 4000
09/12/2015 45.50p 45.60p 45.05p 45.50p 53546
08/12/2015 45.50p 45.63p 45.00p 45.50p 583152
07/12/2015 45.50p 45.75p 45.05p 45.50p 295074
04/12/2015 45.50p 45.68p 45.05p 45.50p 172232
03/12/2015 45.50p 45.95p 45.00p 45.50p 1869315
02/12/2015 45.50p 45.75p 45.20p 45.50p 135066
01/12/2015 45.50p 45.75p 45.17p 45.50p 119158
30/11/2015 45.50p 45.75p 45.10p 45.50p 289385
27/11/2015 45.50p 45.75p 45.00p 45.50p 321184
26/11/2015 45.50p 45.68p 45.50p 45.50p 4345
25/11/2015 45.50p 45.88p 45.01p 45.50p 300573
24/11/2015 45.25p 46.00p 45.11p 45.50p 71416
23/11/2015 45.25p 46.00p 44.50p 45.25p 38725
20/11/2015 45.00p 45.25p 44.50p 45.25p 41809
19/11/2015 46.25p 46.25p 44.75p 45.25p 85331
18/11/2015 46.00p 46.35p 45.52p 46.25p 332645
17/11/2015 45.00p 46.74p 44.89p 46.00p 408162
16/11/2015 45.00p 45.29p 44.50p 45.00p 274453
13/11/2015 44.50p 45.00p 44.50p 45.00p 117706
12/11/2015 44.50p 44.95p 44.00p 44.50p 281250
11/11/2015 44.13p 45.00p 43.27p 44.50p 601698
10/11/2015 44.00p 45.00p 43.27p 44.13p 12874
09/11/2015 43.75p 44.39p 43.00p 44.00p 146814
06/11/2015 43.50p 44.00p 43.30p 43.75p 280548
05/11/2015 43.25p 44.00p 43.25p 43.50p 144584
04/11/2015 43.00p 43.80p 43.00p 43.25p 116003
03/11/2015 43.00p 43.25p 41.75p 43.00p 986092
02/11/2015 42.75p 43.00p 42.50p 43.00p 590721
30/10/2015 42.75p 42.80p 42.50p 42.75p 27576
29/10/2015 42.75p 42.86p 42.50p 42.75p 191160
28/10/2015 42.75p 42.86p 42.75p 42.75p 29621
27/10/2015 43.00p 43.00p 42.75p 42.75p 33265
26/10/2015 43.13p 43.33p 42.50p 43.00p 45556
23/10/2015 43.25p 43.75p 42.50p 43.13p 87770
22/10/2015 43.25p 43.85p 43.00p 43.25p 103708
21/10/2015 43.25p 43.75p 43.25p 43.25p 32961
20/10/2015 43.25p 43.70p 42.64p 43.25p 9115
19/10/2015 43.25p 43.90p 42.65p 43.25p 149843
16/10/2015 42.50p 43.25p 42.30p 43.25p 34851
15/10/2015 41.75p 42.50p 41.50p 42.50p 112273
14/10/2015 40.75p 41.85p 40.65p 41.75p 1007957
13/10/2015 40.75p 40.75p 40.63p 40.75p 136810
12/10/2015 40.75p 41.00p 40.56p 40.75p 165531
09/10/2015 40.75p 40.99p 40.54p 40.75p 31693
08/10/2015 40.63p 40.95p 40.13p 40.75p 616848
07/10/2015 40.50p 40.75p 40.30p 40.50p 187921
06/10/2015 40.50p 40.50p 40.25p 40.50p 136914
05/10/2015 40.50p 40.66p 40.25p 40.50p 167745
02/10/2015 40.38p 40.50p 40.38p 40.50p 0
01/10/2015 40.50p 40.50p 39.57p 40.38p 145466
30/09/2015 40.75p 40.91p 40.53p 40.75p 47604
29/09/2015 40.75p 40.99p 40.53p 40.75p 101560
28/09/2015 40.75p 41.00p 40.75p 40.75p 208255
25/09/2015 40.75p 41.00p 40.50p 40.75p 224489
24/09/2015 40.88p 40.88p 40.51p 40.75p 9628
23/09/2015 41.00p 41.00p 40.52p 40.88p 76035
22/09/2015 41.00p 41.30p 40.50p 41.00p 85384
21/09/2015 41.13p 41.13p 40.50p 41.00p 72284
18/09/2015 41.13p 42.00p 41.13p 41.13p 91187
17/09/2015 41.13p 41.13p 40.50p 41.13p 114033
16/09/2015 41.13p 41.20p 40.49p 41.13p 108699
15/09/2015 41.13p 41.50p 40.50p 41.13p 50889
14/09/2015 41.13p 41.20p 40.25p 41.13p 373763
11/09/2015 41.13p 41.50p 40.00p 41.13p 189031
10/09/2015 41.13p 41.50p 40.50p 41.13p 145125
09/09/2015 41.25p 41.25p 40.50p 41.13p 397152
08/09/2015 41.37p 41.50p 41.00p 41.25p 331681
07/09/2015 41.37p 41.48p 40.78p 41.37p 21516
04/09/2015 41.25p 41.37p 41.25p 41.37p 80917
03/09/2015 41.25p 41.25p 40.50p 41.25p 18600
02/09/2015 41.50p 41.50p 40.53p 41.25p 80500
01/09/2015 41.50p 41.50p 41.00p 41.50p 3142
28/08/2015 41.50p 41.50p 39.40p 41.50p 145553
27/08/2015 39.50p 41.50p 39.50p 41.50p 816345
26/08/2015 39.50p 40.00p 39.00p 39.50p 281276
25/08/2015 39.50p 39.75p 39.00p 39.50p 295823
24/08/2015 39.75p 39.75p 39.00p 39.50p 334872
21/08/2015 39.75p 39.75p 39.60p 39.75p 1004146
20/08/2015 39.75p 40.00p 39.50p 39.75p 126252
19/08/2015 39.50p 39.75p 39.20p 39.75p 17364
18/08/2015 39.50p 39.50p 39.15p 39.50p 105000
17/08/2015 39.50p 39.75p 39.00p 39.50p 101673
14/08/2015 38.50p 39.90p 38.50p 39.50p 109618
13/08/2015 38.25p 39.00p 38.00p 38.50p 179231
12/08/2015 38.00p 38.45p 37.47p 38.25p 50738
11/08/2015 37.50p 38.00p 36.60p 38.00p 17603002
10/08/2015 37.50p 37.50p 36.50p 37.50p 103409
07/08/2015 37.50p 37.69p 37.50p 37.50p 15825
06/08/2015 37.50p 37.70p 36.58p 37.50p 6968
05/08/2015 37.50p 37.75p 37.50p 37.50p 184435
04/08/2015 37.50p 37.88p 37.50p 37.50p 15764
03/08/2015 38.00p 38.00p 37.50p 37.50p 249952
31/07/2015 38.00p 38.00p 37.50p 38.00p 366236
30/07/2015 38.00p 38.00p 37.50p 38.00p 3233
29/07/2015 38.37p 38.37p 37.50p 38.00p 234815
28/07/2015 38.37p 38.37p 38.00p 38.37p 220115
27/07/2015 38.37p 38.45p 38.35p 38.37p 13640
24/07/2015 38.37p 38.75p 38.00p 38.37p 235362
23/07/2015 38.37p 38.37p 38.00p 38.37p 100000
22/07/2015 38.37p 38.75p 38.25p 38.37p 246379
21/07/2015 38.37p 38.37p 38.00p 38.37p 214822
20/07/2015 37.75p 38.48p 37.75p 38.37p 168440
17/07/2015 38.50p 38.50p 38.00p 38.50p 84163
16/07/2015 38.50p 38.50p 38.49p 38.50p 40
15/07/2015 38.50p 39.00p 38.01p 38.50p 103597

*Close Price adjusted for both dividends and splits