IDOX (IDOX) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
14/07/2015 38.50p 39.88p 38.50p 38.50p 166861
13/07/2015 38.50p 38.67p 38.00p 38.50p 49783
10/07/2015 37.75p 38.50p 37.50p 38.50p 40328
09/07/2015 37.75p 38.00p 37.75p 37.75p 25300
08/07/2015 37.75p 37.75p 37.50p 37.75p 132040
07/07/2015 38.00p 38.00p 37.50p 37.75p 2095030
06/07/2015 38.25p 38.25p 37.65p 38.00p 200771
03/07/2015 38.25p 39.50p 38.00p 38.25p 119627
02/07/2015 38.25p 38.75p 37.50p 38.25p 74000
01/07/2015 38.25p 38.25p 37.50p 38.25p 19807
30/06/2015 38.25p 38.25p 37.50p 38.25p 20000
29/06/2015 38.00p 38.25p 37.50p 38.25p 50000
26/06/2015 38.25p 38.50p 37.50p 38.25p 72850
25/06/2015 38.25p 38.90p 37.85p 38.25p 16473
24/06/2015 37.50p 39.00p 37.06p 38.25p 222027
23/06/2015 37.50p 38.00p 35.89p 37.50p 8308242
22/06/2015 37.25p 37.50p 37.00p 37.50p 191520
19/06/2015 37.25p 37.27p 37.00p 37.25p 36297
18/06/2015 37.25p 37.30p 37.00p 37.25p 8221
17/06/2015 36.75p 37.50p 36.75p 37.25p 140295
16/06/2015 37.50p 37.50p 36.75p 36.75p 55504
15/06/2015 37.50p 37.55p 37.03p 37.50p 23667
12/06/2015 37.50p 38.00p 37.00p 37.50p 85583
11/06/2015 37.50p 37.50p 37.50p 37.50p 0
10/06/2015 37.50p 37.60p 37.00p 37.50p 155546
09/06/2015 37.50p 37.60p 37.00p 37.50p 3123067
08/06/2015 37.50p 37.67p 37.00p 37.50p 229469
05/06/2015 37.50p 37.65p 37.00p 37.50p 101230
04/06/2015 37.50p 37.50p 37.50p 37.50p 0
03/06/2015 37.50p 37.75p 37.00p 37.50p 238156
02/06/2015 37.50p 37.75p 37.00p 37.50p 49137
01/06/2015 37.75p 38.00p 37.00p 37.50p 268440
29/05/2015 37.75p 38.25p 37.35p 37.75p 14338
28/05/2015 37.75p 38.25p 37.50p 37.75p 276166
27/05/2015 37.75p 38.25p 37.31p 37.75p 385528
26/05/2015 37.75p 38.25p 37.31p 37.75p 64928
22/05/2015 37.75p 37.75p 37.05p 37.75p 196885
21/05/2015 37.50p 38.47p 37.05p 37.75p 118454
20/05/2015 37.50p 37.90p 37.00p 37.50p 1037126
19/05/2015 39.50p 39.50p 37.00p 37.50p 181863
18/05/2015 40.50p 41.10p 39.56p 40.50p 38490
15/05/2015 40.50p 41.10p 39.56p 40.50p 369146
14/05/2015 40.50p 41.30p 40.00p 40.50p 146988
13/05/2015 40.50p 41.40p 40.30p 40.50p 63714
12/05/2015 40.00p 41.00p 39.90p 40.50p 55344
11/05/2015 39.88p 40.50p 39.88p 40.00p 313020
08/05/2015 39.88p 39.88p 39.50p 39.88p 800
07/05/2015 39.88p 40.20p 39.75p 39.88p 117730
06/05/2015 39.88p 40.20p 39.70p 39.88p 91410
05/05/2015 39.88p 40.12p 39.80p 39.88p 72513
01/05/2015 39.88p 39.88p 39.52p 39.88p 73397
30/04/2015 39.88p 40.25p 39.58p 39.88p 88582
29/04/2015 39.88p 40.20p 39.65p 39.88p 111761
28/04/2015 39.88p 40.18p 39.58p 39.88p 25330
27/04/2015 39.88p 40.20p 39.58p 39.88p 189879
24/04/2015 39.88p 40.00p 39.65p 39.88p 84316
23/04/2015 39.88p 40.20p 39.70p 39.88p 93713
22/04/2015 39.88p 40.00p 39.58p 39.88p 150417
21/04/2015 39.88p 40.00p 39.58p 39.88p 27618
20/04/2015 39.88p 40.00p 39.60p 39.88p 136314
17/04/2015 39.88p 40.00p 39.63p 39.88p 201650
16/04/2015 39.88p 40.24p 39.50p 39.88p 109724
15/04/2015 39.88p 40.00p 39.50p 39.88p 70220
14/04/2015 39.88p 40.10p 39.50p 39.88p 139788
13/04/2015 39.88p 40.25p 39.63p 39.88p 71364
10/04/2015 39.88p 40.25p 39.88p 39.88p 64518
09/04/2015 39.88p 40.00p 39.88p 39.88p 31950
08/04/2015 39.88p 40.25p 39.50p 39.88p 186158
07/04/2015 39.88p 39.88p 39.63p 39.88p 16116
02/04/2015 39.88p 40.25p 39.50p 39.88p 176883
01/04/2015 40.00p 40.20p 39.63p 39.88p 199932
31/03/2015 40.00p 40.35p 39.60p 40.00p 145174
30/03/2015 40.00p 40.38p 39.50p 40.00p 464100
27/03/2015 40.00p 40.00p 39.50p 40.00p 113671
26/03/2015 40.00p 40.40p 39.50p 40.00p 75352
25/03/2015 40.50p 40.50p 39.50p 40.00p 230882
24/03/2015 40.50p 41.50p 39.50p 40.50p 110324
23/03/2015 41.00p 41.29p 40.50p 40.50p 222281
20/03/2015 41.00p 41.29p 40.50p 41.00p 127002
19/03/2015 41.00p 41.13p 40.55p 41.00p 53133
18/03/2015 40.75p 41.10p 40.20p 41.00p 116329
17/03/2015 40.75p 41.47p 40.00p 40.75p 367178
16/03/2015 41.50p 41.50p 40.00p 40.75p 147555
13/03/2015 41.50p 41.50p 41.00p 41.50p 40864
12/03/2015 41.50p 41.62p 41.00p 41.50p 157349
11/03/2015 42.00p 42.40p 41.00p 41.50p 336060
10/03/2015 42.00p 42.40p 41.50p 42.00p 524246
09/03/2015 42.00p 42.50p 41.90p 42.00p 291669
06/03/2015 41.75p 42.50p 41.75p 42.00p 486143
05/03/2015 41.50p 42.00p 41.50p 41.75p 14088
04/03/2015 41.50p 42.00p 41.50p 41.50p 98487
03/03/2015 41.50p 42.00p 41.50p 41.50p 24828
02/03/2015 41.25p 42.00p 41.25p 41.50p 23200
27/02/2015 41.25p 42.00p 41.00p 41.25p 286500
26/02/2015 40.50p 41.97p 40.50p 41.25p 47802
25/02/2015 40.38p 40.75p 40.00p 40.50p 447352
24/02/2015 40.50p 40.50p 40.00p 40.38p 280696
23/02/2015 40.50p 40.98p 40.00p 40.50p 89496
20/02/2015 40.25p 41.00p 40.25p 40.50p 229200
19/02/2015 39.50p 41.00p 39.50p 40.25p 200653
18/02/2015 39.50p 39.55p 39.25p 39.50p 638445
17/02/2015 39.38p 39.75p 39.25p 39.50p 383158
16/02/2015 39.38p 39.75p 39.02p 39.38p 136961
13/02/2015 39.50p 39.50p 39.00p 39.38p 253054
12/02/2015 39.50p 40.00p 39.00p 39.50p 94720
11/02/2015 38.25p 39.50p 38.20p 39.00p 168262
10/02/2015 38.37p 38.37p 37.75p 38.25p 109157
09/02/2015 38.37p 38.50p 37.80p 38.37p 115943
06/02/2015 38.62p 39.00p 37.50p 38.37p 840659
05/02/2015 38.62p 39.00p 37.75p 38.62p 222376
04/02/2015 37.25p 38.50p 37.00p 38.37p 742977

*Close Price adjusted for both dividends and splits