IDOX (IDOX) Share Price

Technology Sector

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

Date Open High Low Close* Volume
10/12/2013 32.00p 32.16p 31.00p 31.25p 649013
09/12/2013 31.75p 32.12p 31.52p 32.00p 224440
06/12/2013 32.00p 33.00p 31.50p 32.00p 669023
05/12/2013 34.00p 34.00p 32.00p 32.50p 1220945
04/12/2013 33.25p 34.25p 33.00p 34.00p 283901
03/12/2013 33.00p 34.00p 32.87p 34.00p 129179
02/12/2013 33.50p 34.00p 32.75p 34.00p 175311
29/11/2013 34.00p 34.71p 33.50p 33.50p 257924
28/11/2013 33.50p 34.38p 33.13p 33.75p 120758
27/11/2013 31.00p 33.41p 30.63p 33.13p 539443
26/11/2013 30.50p 30.77p 30.25p 30.63p 233610
25/11/2013 30.25p 31.00p 29.55p 30.75p 332463
22/11/2013 30.25p 31.23p 29.52p 30.13p 3784289
21/11/2013 31.00p 31.25p 30.25p 30.63p 9200271
20/11/2013 31.75p 31.75p 31.00p 31.13p 304695
19/11/2013 31.75p 31.75p 31.00p 31.38p 255482
18/11/2013 31.15p 31.65p 31.00p 31.38p 414891
15/11/2013 31.00p 31.80p 30.60p 31.50p 4991458
14/11/2013 30.19p 30.64p 30.19p 30.38p 133821
13/11/2013 30.25p 30.68p 30.07p 30.38p 356585
12/11/2013 30.75p 30.92p 30.25p 30.25p 159291
11/11/2013 31.75p 31.75p 30.00p 30.50p 410265
08/11/2013 31.00p 31.50p 30.80p 31.50p 305935
07/11/2013 31.35p 31.50p 31.05p 31.50p 22343
06/11/2013 31.25p 31.50p 30.50p 30.75p 739666
05/11/2013 31.00p 31.75p 30.00p 31.50p 879100
04/11/2013 37.00p 38.00p 28.50p 31.50p 7102333
01/11/2013 38.00p 38.12p 37.00p 38.00p 523413
31/10/2013 39.25p 39.25p 38.00p 38.00p 152081
30/10/2013 39.75p 39.75p 39.07p 39.38p 182280
29/10/2013 39.25p 39.99p 39.25p 39.75p 251148
28/10/2013 39.50p 40.00p 39.25p 39.25p 174541
25/10/2013 40.00p 40.25p 39.25p 39.50p 800624
24/10/2013 40.00p 40.25p 39.00p 39.50p 151480
23/10/2013 40.00p 40.13p 38.01p 40.13p 353017
22/10/2013 38.00p 39.19p 37.75p 39.00p 406817
21/10/2013 38.00p 38.80p 38.00p 38.00p 203954
18/10/2013 38.50p 38.94p 38.31p 38.37p 519967
17/10/2013 38.25p 39.61p 38.00p 38.50p 452256
16/10/2013 38.00p 38.74p 37.80p 38.00p 214439
15/10/2013 38.00p 39.25p 37.75p 39.25p 219111
14/10/2013 37.50p 38.15p 37.25p 37.75p 384383
11/10/2013 38.00p 38.50p 37.75p 37.75p 133537
10/10/2013 37.75p 38.28p 37.55p 38.00p 103473
09/10/2013 38.00p 39.54p 38.00p 38.00p 112607
08/10/2013 39.75p 39.88p 38.00p 38.00p 567077
07/10/2013 38.50p 38.87p 38.50p 38.87p 282465
04/10/2013 40.00p 40.00p 39.00p 39.00p 315070
03/10/2013 38.00p 39.75p 38.00p 39.38p 104666
02/10/2013 38.75p 39.90p 38.50p 39.25p 169754
01/10/2013 39.00p 39.75p 38.75p 39.75p 139007
30/09/2013 40.00p 40.00p 37.82p 39.00p 845743
27/09/2013 40.00p 41.70p 39.05p 39.75p 976701
26/09/2013 43.00p 43.55p 40.50p 41.00p 1148746
25/09/2013 40.75p 44.00p 40.75p 43.25p 935496
24/09/2013 40.00p 41.55p 40.00p 41.00p 366013
23/09/2013 38.50p 41.00p 38.50p 40.75p 368479
20/09/2013 38.00p 39.75p 37.75p 39.00p 468357
19/09/2013 37.25p 38.00p 37.00p 38.00p 337160
18/09/2013 37.50p 37.67p 37.00p 37.00p 114992
17/09/2013 37.00p 37.25p 36.25p 37.00p 272705
16/09/2013 35.25p 37.00p 35.00p 37.00p 4591215
13/09/2013 35.00p 35.37p 34.37p 35.25p 788374
12/09/2013 36.00p 37.44p 35.11p 35.25p 671515
11/09/2013 37.25p 37.45p 35.00p 35.50p 578464
10/09/2013 37.25p 37.50p 36.85p 37.25p 1085636
09/09/2013 36.50p 37.95p 36.50p 37.00p 699430
06/09/2013 36.50p 37.50p 35.90p 36.50p 679717
05/09/2013 33.00p 36.00p 33.00p 36.00p 550556
04/09/2013 31.25p 32.93p 30.06p 32.50p 3134292
03/09/2013 32.50p 32.50p 30.00p 30.50p 3581318
02/09/2013 31.75p 32.75p 31.25p 32.25p 4383145
30/08/2013 31.50p 32.25p 31.25p 32.00p 710312
29/08/2013 31.75p 32.90p 31.00p 31.25p 595172
28/08/2013 32.50p 33.00p 31.25p 32.00p 498749
27/08/2013 33.00p 33.00p 32.25p 33.00p 510181
23/08/2013 32.50p 32.75p 32.25p 32.25p 734646
22/08/2013 33.50p 33.69p 32.25p 32.50p 601942
21/08/2013 33.75p 34.00p 33.75p 33.75p 33397
20/08/2013 35.00p 35.00p 33.63p 33.75p 462479
19/08/2013 34.50p 34.50p 33.76p 34.25p 294488
16/08/2013 34.00p 35.00p 33.75p 34.00p 584180
15/08/2013 34.00p 35.00p 33.75p 35.00p 1449905
14/08/2013 36.00p 37.00p 33.50p 34.00p 4681944
13/08/2013 36.25p 37.25p 36.00p 37.00p 422657
12/08/2013 37.25p 37.25p 36.00p 36.00p 217482
09/08/2013 37.50p 37.50p 36.50p 37.00p 432052
08/08/2013 37.25p 37.25p 36.50p 36.50p 176760
07/08/2013 37.50p 37.50p 36.79p 37.00p 250123
06/08/2013 37.00p 37.50p 37.00p 37.50p 143101
05/08/2013 37.25p 37.50p 36.50p 37.00p 1603075
02/08/2013 36.50p 37.50p 36.25p 37.00p 3387989
01/08/2013 36.25p 37.50p 36.00p 37.50p 391761
31/07/2013 36.00p 36.75p 36.00p 36.25p 170426
30/07/2013 37.00p 37.00p 36.00p 36.50p 141135
29/07/2013 36.00p 36.00p 35.75p 35.75p 9350
26/07/2013 36.50p 37.50p 36.00p 36.00p 193689
25/07/2013 36.50p 37.50p 36.25p 37.50p 292755
24/07/2013 37.25p 37.50p 36.75p 36.75p 832037
23/07/2013 37.50p 37.50p 36.25p 37.25p 280024
22/07/2013 37.00p 37.25p 36.50p 36.50p 2022255
19/07/2013 36.00p 36.75p 35.75p 36.75p 285695
18/07/2013 36.00p 36.50p 35.06p 36.00p 637617
17/07/2013 36.75p 37.00p 36.25p 36.50p 98064
16/07/2013 37.00p 37.50p 36.25p 36.63p 420369
15/07/2013 37.50p 37.50p 37.25p 37.50p 152682
12/07/2013 37.50p 37.75p 37.00p 37.50p 770246
11/07/2013 37.50p 38.00p 37.00p 37.00p 274015
10/07/2013 37.25p 38.00p 37.25p 38.00p 230673
09/07/2013 38.00p 38.44p 37.50p 37.50p 533608
08/07/2013 37.50p 38.25p 37.33p 37.50p 386717
05/07/2013 38.75p 38.75p 37.75p 38.00p 811461
04/07/2013 38.50p 38.75p 38.35p 38.50p 633772
03/07/2013 37.75p 38.50p 37.40p 38.50p 166016
02/07/2013 38.50p 38.50p 37.75p 38.00p 288588
01/07/2013 38.25p 39.50p 38.25p 38.50p 262177
28/06/2013 39.25p 39.85p 38.25p 38.50p 190423
27/06/2013 38.25p 41.25p 38.00p 38.50p 473213
26/06/2013 38.25p 38.96p 37.50p 38.25p 412112
25/06/2013 38.25p 38.75p 37.30p 38.25p 592468
24/06/2013 38.00p 38.37p 37.50p 37.50p 104211
21/06/2013 38.00p 38.37p 37.65p 38.00p 264126
20/06/2013 38.00p 38.56p 37.48p 37.75p 678914
19/06/2013 38.50p 38.85p 38.23p 38.25p 914450
18/06/2013 39.25p 39.63p 38.75p 38.75p 458541
17/06/2013 38.50p 39.75p 38.44p 39.25p 1959621
14/06/2013 39.00p 39.34p 38.25p 38.25p 368229
13/06/2013 38.25p 39.50p 37.25p 38.50p 967233
12/06/2013 37.75p 37.75p 37.25p 37.25p 544102
11/06/2013 36.25p 38.60p 35.75p 37.75p 2730040
10/06/2013 35.00p 36.25p 35.00p 35.75p 1420398
07/06/2013 35.00p 35.25p 34.75p 35.00p 3353855
06/06/2013 35.25p 35.75p 33.50p 34.75p 6418748
05/06/2013 36.50p 37.00p 34.65p 35.00p 1043102
04/06/2013 36.50p 37.00p 35.52p 36.50p 559866
03/06/2013 36.50p 37.06p 35.01p 35.75p 1391344
31/05/2013 36.75p 37.00p 36.31p 37.00p 417604
30/05/2013 37.00p 37.00p 36.00p 36.75p 640935
29/05/2013 39.75p 45.75p 35.00p 36.25p 17115264
28/05/2013 47.25p 47.25p 45.50p 45.75p 836414
24/05/2013 49.00p 50.00p 47.00p 47.25p 1003138
23/05/2013 48.00p 49.55p 47.62p 48.75p 708907
22/05/2013 49.75p 50.00p 48.50p 49.75p 1084130
21/05/2013 50.00p 50.88p 49.75p 49.75p 132140
20/05/2013 50.00p 51.25p 49.50p 50.75p 731107
17/05/2013 53.25p 53.25p 49.25p 49.75p 655771
16/05/2013 53.00p 53.11p 52.00p 52.25p 290439
15/05/2013 52.00p 52.75p 51.65p 52.50p 275324
14/05/2013 52.00p 52.20p 51.25p 51.25p 2612568
13/05/2013 53.00p 54.25p 52.00p 52.00p 352815
10/05/2013 52.00p 52.75p 51.75p 52.00p 277850
09/05/2013 50.00p 52.48p 49.50p 52.25p 550646
08/05/2013 49.75p 50.00p 49.50p 49.75p 132800
07/05/2013 49.00p 49.80p 48.50p 49.25p 195758
03/05/2013 49.00p 49.90p 48.25p 49.25p 129853
02/05/2013 48.75p 49.70p 48.75p 49.25p 107830
01/05/2013 49.00p 49.45p 48.55p 48.88p 164192
30/04/2013 48.50p 49.00p 48.00p 49.00p 4417903
29/04/2013 49.00p 49.63p 48.50p 49.00p 267079
26/04/2013 48.75p 49.25p 48.75p 49.25p 95191
25/04/2013 49.00p 49.50p 48.50p 49.00p 395827
24/04/2013 49.00p 50.00p 48.56p 49.50p 156389
23/04/2013 48.25p 48.75p 48.25p 48.50p 357145
22/04/2013 49.25p 49.55p 48.25p 48.25p 379493
19/04/2013 48.75p 49.50p 48.50p 49.25p 660108
18/04/2013 48.75p 49.50p 48.75p 49.50p 288764
17/04/2013 48.75p 49.75p 48.25p 48.50p 87761
16/04/2013 49.50p 50.00p 49.00p 49.25p 1277557
15/04/2013 50.00p 50.43p 49.50p 49.50p 256259
12/04/2013 50.50p 51.00p 49.50p 49.50p 624997
11/04/2013 49.00p 50.80p 49.00p 50.50p 1217754
10/04/2013 46.00p 48.50p 45.25p 48.00p 857827
09/04/2013 48.00p 48.37p 44.20p 45.75p 972460
08/04/2013 48.50p 49.51p 47.72p 48.37p 339766
05/04/2013 49.00p 49.17p 47.73p 48.75p 309681
04/04/2013 49.50p 49.90p 48.50p 48.50p 653679
03/04/2013 50.00p 50.22p 48.90p 49.00p 1133637
02/04/2013 51.50p 51.63p 49.33p 50.00p 277774
28/03/2013 50.00p 51.00p 49.75p 50.00p 633969
27/03/2013 50.00p 51.00p 49.40p 51.00p 175462
26/03/2013 50.50p 51.00p 49.00p 49.50p 728326
25/03/2013 51.00p 51.75p 50.00p 50.00p 634364
22/03/2013 51.00p 51.60p 50.50p 51.00p 80478
21/03/2013 50.50p 52.35p 50.50p 51.00p 145318
20/03/2013 52.00p 52.70p 50.00p 51.50p 455213
19/03/2013 52.00p 52.75p 50.00p 50.00p 289454
18/03/2013 51.50p 52.00p 51.05p 52.00p 284484
15/03/2013 52.25p 52.50p 51.75p 52.00p 495701
14/03/2013 52.25p 52.70p 51.65p 51.75p 1557057
13/03/2013 52.00p 52.34p 51.50p 52.00p 232121
12/03/2013 51.00p 52.30p 50.63p 52.00p 686569
11/03/2013 50.75p 52.00p 49.50p 51.00p 762786
08/03/2013 51.25p 51.78p 50.25p 50.75p 940067
07/03/2013 52.00p 52.61p 51.02p 52.00p 545544
06/03/2013 53.00p 53.00p 52.00p 52.00p 519866
05/03/2013 51.50p 53.00p 50.73p 52.50p 670420
04/03/2013 50.00p 51.50p 48.95p 50.50p 1460192
01/03/2013 50.00p 55.00p 48.27p 49.75p 3324876
28/02/2013 53.25p 55.00p 48.21p 50.00p 6797750
27/02/2013 56.00p 56.25p 54.75p 55.00p 448776

*Close Price adjusted for both dividends and splits