IDOX (IDOX) Share Price

Technology Sector

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

Date Open High Low Close* Volume
02/09/2016 75.00p 78.00p 74.00p 74.00p 609546
01/09/2016 73.00p 74.91p 73.00p 74.00p 63414
31/08/2016 73.00p 74.50p 72.00p 74.12p 999744
30/08/2016 70.00p 72.50p 69.96p 72.50p 232486
26/08/2016 69.50p 69.70p 68.44p 69.50p 105103
25/08/2016 68.75p 69.50p 67.50p 68.75p 216524
24/08/2016 70.00p 70.00p 68.18p 68.75p 81416
23/08/2016 68.00p 69.00p 67.95p 68.75p 71021
22/08/2016 68.00p 69.00p 67.75p 68.12p 262505
19/08/2016 68.00p 68.10p 67.44p 68.00p 179875
18/08/2016 69.00p 69.01p 67.50p 67.50p 270169
17/08/2016 69.50p 69.70p 68.00p 68.25p 398138
16/08/2016 70.50p 70.75p 69.00p 69.25p 122587
15/08/2016 67.00p 71.00p 67.00p 71.00p 685068
12/08/2016 66.50p 67.50p 65.55p 66.87p 236573
11/08/2016 64.25p 67.00p 64.25p 66.13p 170070
10/08/2016 63.75p 64.15p 63.13p 63.63p 88321
09/08/2016 62.75p 64.15p 62.75p 63.50p 94149
08/08/2016 63.25p 63.63p 63.25p 63.25p 357523
05/08/2016 63.00p 63.75p 63.00p 63.25p 1326405
04/08/2016 64.00p 64.50p 63.00p 63.00p 502297
03/08/2016 64.13p 64.13p 63.60p 63.75p 280132
02/08/2016 64.00p 64.25p 63.58p 63.75p 134755
01/08/2016 63.50p 64.09p 63.25p 63.63p 183931
29/07/2016 63.50p 64.38p 63.25p 63.25p 108929
28/07/2016 64.00p 64.50p 63.75p 63.75p 478944
27/07/2016 63.50p 64.00p 63.50p 63.88p 209214
26/07/2016 64.00p 64.75p 63.88p 64.00p 656487
25/07/2016 64.00p 64.25p 63.63p 64.00p 86456
22/07/2016 64.00p 65.00p 63.00p 63.00p 298577
21/07/2016 64.08p 64.08p 63.68p 64.00p 137936
20/07/2016 63.00p 64.51p 63.00p 64.00p 209569
19/07/2016 63.75p 64.50p 63.00p 64.25p 654414
18/07/2016 63.75p 64.50p 63.75p 64.50p 178284
15/07/2016 63.50p 63.88p 63.50p 63.75p 67559
14/07/2016 63.75p 64.00p 62.88p 64.00p 50661
13/07/2016 61.50p 63.00p 61.50p 63.00p 154526
12/07/2016 60.75p 61.00p 60.00p 61.00p 1014225
11/07/2016 60.00p 60.50p 59.82p 60.50p 64409
08/07/2016 60.25p 61.00p 59.00p 59.00p 137079
07/07/2016 61.25p 61.25p 60.25p 60.25p 1338472
06/07/2016 62.25p 62.26p 61.00p 61.25p 2536975
05/07/2016 62.06p 62.37p 61.19p 62.37p 28165
04/07/2016 62.50p 62.50p 61.08p 61.50p 138865
01/07/2016 62.25p 62.50p 60.85p 61.50p 120408
30/06/2016 62.00p 62.50p 61.50p 62.25p 603474
29/06/2016 61.50p 62.50p 61.50p 62.00p 967604
28/06/2016 60.00p 62.00p 60.00p 62.00p 204647
27/06/2016 60.25p 60.88p 58.56p 59.13p 135981
24/06/2016 55.50p 60.75p 55.25p 60.00p 227724
23/06/2016 63.00p 63.50p 62.50p 62.50p 253146
22/06/2016 62.50p 63.19p 62.39p 62.50p 164383
21/06/2016 62.75p 63.45p 62.50p 62.50p 81903
20/06/2016 62.50p 63.50p 62.50p 62.75p 406754
17/06/2016 63.75p 64.13p 61.44p 62.25p 440768
16/06/2016 65.00p 65.00p 63.75p 63.75p 426600
15/06/2016 64.00p 65.12p 64.00p 64.00p 290281
14/06/2016 65.75p 65.77p 63.69p 63.75p 1042259
13/06/2016 66.25p 67.25p 65.11p 65.50p 284122
10/06/2016 66.00p 67.10p 66.00p 66.00p 191287
09/06/2016 66.00p 67.19p 65.50p 65.50p 227402
08/06/2016 66.25p 67.20p 65.25p 66.00p 282496
07/06/2016 65.00p 67.50p 65.00p 67.50p 3080957
06/06/2016 62.75p 64.50p 62.00p 64.50p 355259
03/06/2016 61.87p 62.30p 61.00p 62.00p 202274
02/06/2016 61.31p 62.00p 61.00p 61.75p 1335225
01/06/2016 61.75p 62.00p 61.00p 61.37p 1859151
31/05/2016 61.65p 61.69p 61.25p 61.25p 88187
27/05/2016 61.05p 61.85p 61.05p 61.25p 140310
26/05/2016 62.00p 62.00p 61.06p 61.25p 533066
25/05/2016 61.75p 61.75p 61.25p 61.50p 185180
24/05/2016 61.75p 61.85p 60.50p 60.50p 378047
23/05/2016 61.50p 62.00p 61.00p 61.87p 320441
20/05/2016 61.14p 61.25p 60.37p 60.37p 162621
19/05/2016 60.50p 61.14p 59.75p 59.75p 526673
18/05/2016 59.75p 60.12p 59.44p 60.12p 231607
17/05/2016 59.00p 59.60p 57.40p 59.50p 1875266
16/05/2016 56.00p 57.00p 55.87p 56.25p 123351
13/05/2016 56.31p 56.31p 56.12p 56.12p 62885
12/05/2016 55.81p 56.25p 55.46p 55.87p 159896
11/05/2016 56.25p 56.38p 56.25p 56.38p 71348
10/05/2016 55.50p 56.50p 55.50p 55.50p 165355
09/05/2016 57.12p 57.12p 55.93p 56.25p 81095
06/05/2016 56.50p 56.50p 56.00p 56.00p 402313
05/05/2016 56.25p 56.25p 55.87p 55.87p 96226
04/05/2016 56.25p 57.00p 56.12p 56.12p 388590
03/05/2016 56.75p 56.90p 56.38p 56.63p 54752
29/04/2016 56.75p 56.90p 56.21p 56.38p 188707
28/04/2016 56.75p 56.90p 56.13p 56.50p 260776
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

*Close Price adjusted for both dividends and splits