IDOX (IDOX) Share Price

Technology Sector

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

Date Open High Low Close* Volume
26/02/2013 56.00p 56.75p 55.94p 56.25p 292393
25/02/2013 56.50p 56.75p 55.54p 56.75p 488863
22/02/2013 56.00p 56.25p 53.75p 55.75p 1780647
21/02/2013 57.00p 57.63p 55.51p 56.25p 396821
20/02/2013 58.00p 58.30p 57.25p 57.63p 212867
19/02/2013 58.50p 58.82p 57.00p 58.00p 303858
18/02/2013 58.50p 58.95p 57.81p 58.00p 129369
15/02/2013 59.00p 59.00p 58.11p 58.25p 281707
14/02/2013 59.25p 59.25p 58.21p 59.00p 319391
13/02/2013 59.75p 59.75p 58.63p 58.75p 235558
12/02/2013 58.50p 60.00p 58.00p 59.50p 670891
11/02/2013 59.75p 59.75p 58.00p 58.00p 838445
08/02/2013 58.25p 59.75p 58.25p 59.50p 837668
07/02/2013 57.50p 58.50p 57.20p 58.50p 142179
06/02/2013 58.00p 58.50p 57.91p 58.25p 225862
05/02/2013 57.75p 58.88p 57.00p 58.00p 606822
04/02/2013 57.50p 58.00p 57.00p 57.00p 713690
01/02/2013 57.25p 57.50p 57.00p 57.50p 829984
31/01/2013 57.00p 57.50p 56.75p 57.00p 366033
30/01/2013 56.50p 57.00p 55.25p 57.00p 1066915
29/01/2013 57.00p 57.13p 55.00p 55.25p 590009
28/01/2013 57.50p 58.25p 56.00p 56.75p 633071
25/01/2013 58.00p 58.25p 56.42p 58.25p 654698
24/01/2013 57.50p 58.00p 57.08p 58.00p 525601
23/01/2013 57.50p 58.00p 57.50p 58.00p 682768
22/01/2013 57.75p 58.00p 56.60p 57.63p 474122
21/01/2013 58.00p 58.50p 57.00p 57.00p 734118
18/01/2013 60.00p 60.00p 55.00p 58.00p 11144588
17/01/2013 58.00p 60.00p 58.00p 58.75p 525079
16/01/2013 59.00p 59.00p 57.18p 58.00p 938012
15/01/2013 56.00p 59.00p 55.59p 57.75p 826631
14/01/2013 55.00p 56.12p 53.92p 55.75p 732671
11/01/2013 53.25p 55.40p 52.50p 54.00p 3507592
10/01/2013 55.50p 55.98p 52.80p 54.00p 14114475
09/01/2013 56.25p 56.25p 55.50p 55.75p 243792
08/01/2013 54.50p 56.75p 54.10p 56.00p 1114370
07/01/2013 53.00p 55.00p 52.75p 54.00p 2362965
04/01/2013 53.25p 53.80p 53.00p 53.00p 2929079
03/01/2013 53.75p 54.00p 53.00p 53.00p 803373
02/01/2013 54.50p 54.50p 53.00p 53.00p 178799
31/12/2012 54.00p 54.42p 53.00p 54.00p 119993
28/12/2012 54.00p 54.42p 53.00p 54.00p 180900
27/12/2012 55.00p 55.40p 53.25p 53.25p 204163
24/12/2012 53.63p 54.28p 53.00p 54.00p 80639
21/12/2012 55.00p 55.00p 53.07p 53.50p 247418
20/12/2012 53.50p 54.70p 52.75p 53.25p 702474
19/12/2012 54.25p 54.25p 52.65p 53.00p 351309
18/12/2012 54.00p 54.25p 53.00p 53.75p 268258
17/12/2012 52.50p 54.00p 52.00p 54.00p 1103785
14/12/2012 51.00p 54.50p 50.90p 53.25p 1100705
13/12/2012 50.75p 51.00p 49.25p 51.00p 907660
12/12/2012 49.25p 53.00p 48.65p 49.75p 4066556
11/12/2012 47.75p 47.75p 47.33p 47.50p 403455
10/12/2012 46.75p 48.45p 46.48p 47.75p 830025
07/12/2012 46.25p 47.44p 46.08p 46.88p 494061
06/12/2012 46.25p 46.25p 45.21p 46.25p 732062
05/12/2012 45.25p 46.25p 45.21p 46.13p 110274
04/12/2012 46.50p 46.50p 45.62p 46.00p 182651
03/12/2012 46.00p 46.50p 45.75p 46.50p 1004607
30/11/2012 46.25p 47.00p 46.00p 46.50p 822471
29/11/2012 46.50p 46.50p 45.25p 46.00p 991740
28/11/2012 44.50p 47.00p 44.50p 46.50p 1620947
27/11/2012 43.25p 46.94p 42.88p 45.00p 1262568
26/11/2012 43.50p 43.50p 42.25p 43.25p 490554
23/11/2012 42.75p 43.00p 42.50p 43.00p 535096
22/11/2012 42.00p 43.25p 41.12p 43.25p 423757
21/11/2012 41.75p 42.00p 41.15p 41.50p 351219
20/11/2012 42.00p 42.39p 41.50p 42.00p 1555105
19/11/2012 41.00p 42.00p 40.36p 41.50p 618373
16/11/2012 40.50p 41.84p 40.25p 40.38p 823894
15/11/2012 40.50p 40.83p 39.55p 40.25p 17027324
14/11/2012 41.25p 41.25p 40.67p 41.00p 579063
13/11/2012 42.00p 42.17p 40.92p 41.25p 930915
12/11/2012 41.00p 42.25p 40.75p 42.00p 4019602
09/11/2012 37.90p 38.00p 37.50p 38.00p 140410
08/11/2012 36.50p 37.75p 36.50p 37.75p 142758
07/11/2012 36.75p 37.10p 36.50p 37.00p 935702
06/11/2012 37.50p 37.84p 36.75p 37.25p 888282
05/11/2012 37.00p 37.53p 37.00p 37.50p 160188
02/11/2012 37.50p 38.20p 37.00p 37.75p 993400
01/11/2012 38.25p 38.35p 37.50p 37.50p 582005
31/10/2012 38.00p 38.25p 37.57p 38.00p 466104
30/10/2012 38.50p 38.50p 38.00p 38.00p 572482
29/10/2012 38.00p 38.69p 38.00p 38.25p 62069
26/10/2012 37.75p 38.50p 37.75p 38.25p 136494
25/10/2012 38.50p 38.75p 38.00p 38.00p 376037
24/10/2012 38.25p 38.35p 38.06p 38.25p 428765
23/10/2012 38.00p 38.75p 37.75p 38.50p 598049
22/10/2012 38.50p 39.15p 38.25p 38.50p 514450
19/10/2012 38.75p 39.00p 37.76p 39.00p 610813
18/10/2012 39.00p 39.00p 37.80p 38.50p 283348
17/10/2012 39.00p 39.45p 38.25p 39.25p 147748
16/10/2012 39.00p 39.50p 38.55p 39.50p 92196
15/10/2012 38.50p 38.75p 38.07p 38.75p 445878
12/10/2012 38.47p 38.50p 37.78p 38.12p 82223
11/10/2012 38.00p 38.50p 37.55p 38.50p 598002
10/10/2012 39.00p 39.00p 37.56p 38.00p 320038
09/10/2012 39.00p 39.00p 38.10p 39.00p 77081
08/10/2012 39.50p 39.50p 38.00p 39.00p 322767
05/10/2012 39.50p 39.50p 38.00p 39.25p 712804
04/10/2012 39.50p 40.30p 38.50p 39.00p 458685
03/10/2012 38.50p 40.12p 38.10p 40.00p 883742
02/10/2012 38.25p 38.50p 37.50p 38.00p 489684
01/10/2012 37.50p 38.25p 37.50p 38.25p 121541
28/09/2012 37.50p 39.50p 36.55p 38.00p 2137599
27/09/2012 36.50p 37.00p 36.00p 36.50p 581722
26/09/2012 35.82p 36.45p 35.82p 36.00p 43982
25/09/2012 35.76p 36.25p 35.75p 36.00p 386227
24/09/2012 35.75p 36.15p 35.50p 36.13p 520977
21/09/2012 36.00p 36.59p 35.53p 36.25p 594200
20/09/2012 36.50p 36.50p 36.00p 36.50p 218291
19/09/2012 37.25p 37.25p 36.00p 36.25p 687451
18/09/2012 37.25p 37.25p 36.35p 37.00p 49597
17/09/2012 37.00p 37.50p 36.60p 37.50p 249595
14/09/2012 36.50p 37.00p 36.05p 36.50p 297696
13/09/2012 35.75p 36.69p 35.75p 35.75p 303297
12/09/2012 36.00p 36.31p 34.00p 35.75p 1837187
11/09/2012 37.00p 37.98p 36.00p 36.25p 357813
10/09/2012 38.00p 38.00p 37.28p 37.50p 302831
07/09/2012 37.50p 37.65p 37.00p 37.00p 619132
06/09/2012 37.75p 38.00p 37.25p 37.25p 310801
05/09/2012 38.00p 38.00p 37.34p 37.75p 283930
04/09/2012 38.50p 38.50p 37.59p 37.75p 56624
03/09/2012 38.50p 38.50p 37.50p 37.50p 850555
31/08/2012 39.00p 39.00p 37.75p 37.75p 277318
30/08/2012 39.00p 39.00p 38.25p 38.25p 206126
29/08/2012 39.25p 39.25p 38.25p 38.62p 145416
28/08/2012 39.25p 39.25p 38.25p 38.25p 87052
24/08/2012 39.50p 39.50p 38.50p 38.50p 276251
23/08/2012 39.50p 39.50p 38.50p 39.25p 155392
22/08/2012 39.50p 39.50p 38.75p 39.50p 282301
21/08/2012 39.50p 39.50p 38.75p 39.50p 487883
20/08/2012 39.50p 39.75p 38.75p 39.50p 462574
17/08/2012 39.25p 39.50p 39.00p 39.50p 386495
16/08/2012 39.00p 39.00p 38.15p 39.00p 330935
15/08/2012 38.00p 38.99p 38.00p 38.00p 384628
14/08/2012 38.50p 39.00p 38.24p 38.62p 164321
13/08/2012 38.00p 38.25p 38.00p 38.25p 59341
10/08/2012 38.05p 38.62p 38.05p 38.50p 137078
09/08/2012 38.50p 38.50p 38.32p 38.50p 1074083
08/08/2012 38.50p 38.75p 38.10p 38.75p 226485
07/08/2012 39.00p 39.00p 38.60p 38.75p 121760
06/08/2012 38.57p 39.00p 38.57p 39.00p 166362
03/08/2012 38.95p 39.00p 38.95p 39.00p 94968
02/08/2012 39.00p 39.00p 38.50p 39.00p 147477
01/08/2012 38.57p 39.00p 38.42p 39.00p 1086467
31/07/2012 39.00p 39.00p 38.57p 39.00p 128198
30/07/2012 38.25p 39.00p 38.25p 38.75p 254121
27/07/2012 38.57p 39.00p 38.57p 39.00p 20569
26/07/2012 38.75p 38.75p 38.35p 38.75p 80529
25/07/2012 38.75p 39.00p 38.50p 39.00p 262156
24/07/2012 39.00p 39.00p 38.57p 39.00p 18566
23/07/2012 39.00p 39.00p 38.02p 38.75p 115106
20/07/2012 39.00p 39.00p 38.50p 39.00p 76074
19/07/2012 39.00p 39.00p 38.60p 39.00p 111858
18/07/2012 39.00p 39.00p 38.00p 39.00p 769609
17/07/2012 38.75p 39.00p 38.25p 39.00p 141626
16/07/2012 38.75p 38.75p 38.25p 38.25p 206100
13/07/2012 38.50p 38.75p 37.90p 38.75p 198829
12/07/2012 39.00p 39.00p 37.85p 38.50p 188129
11/07/2012 39.00p 39.25p 38.35p 39.00p 1167531
10/07/2012 38.50p 39.00p 37.85p 39.00p 695209
09/07/2012 37.75p 38.50p 37.75p 38.50p 141725
06/07/2012 38.00p 38.75p 37.75p 38.25p 355491
05/07/2012 38.25p 38.73p 38.07p 38.50p 242593
04/07/2012 38.50p 38.75p 38.30p 38.75p 297522
03/07/2012 38.55p 38.90p 38.55p 38.75p 101308
02/07/2012 38.75p 39.00p 38.28p 39.00p 602388
29/06/2012 40.00p 40.00p 39.87p 39.88p 1965463
28/06/2012 40.00p 40.00p 39.55p 40.00p 403855
27/06/2012 40.00p 40.25p 39.56p 40.25p 1150063
26/06/2012 40.75p 40.75p 39.30p 39.75p 3572910
25/06/2012 39.00p 39.13p 38.61p 39.00p 697626
22/06/2012 38.75p 39.00p 38.40p 38.75p 283503
21/06/2012 38.69p 39.25p 38.55p 39.25p 56522
20/06/2012 39.00p 39.25p 38.55p 39.25p 342028
19/06/2012 39.10p 39.25p 38.84p 39.25p 193142
18/06/2012 39.25p 39.45p 38.50p 39.25p 287821
15/06/2012 38.50p 39.50p 37.82p 39.25p 1594900
14/06/2012 38.25p 38.25p 37.25p 38.25p 184234
13/06/2012 38.00p 38.25p 37.50p 38.00p 318608
12/06/2012 37.75p 38.00p 37.20p 38.00p 386533
11/06/2012 37.00p 37.75p 35.75p 37.25p 583838
08/06/2012 36.75p 36.75p 35.75p 36.75p 151580
07/06/2012 35.75p 36.50p 35.75p 36.50p 156531
06/06/2012 36.00p 36.23p 35.55p 36.00p 1033970
01/06/2012 36.00p 36.93p 35.82p 36.25p 293725
31/05/2012 36.75p 37.00p 35.87p 36.50p 2058366
30/05/2012 38.00p 38.12p 36.00p 36.25p 3176573
29/05/2012 37.25p 39.00p 37.25p 38.00p 3518227
28/05/2012 35.00p 36.15p 34.69p 36.00p 561275
25/05/2012 33.00p 34.75p 32.90p 34.50p 441547
24/05/2012 32.75p 32.90p 32.14p 32.62p 66595
23/05/2012 32.75p 33.00p 31.65p 32.37p 1141528
22/05/2012 32.50p 32.50p 32.00p 32.50p 305715
21/05/2012 32.00p 32.50p 31.28p 31.75p 160006
18/05/2012 32.50p 32.50p 31.25p 31.25p 968174
17/05/2012 33.00p 33.13p 32.75p 33.13p 2014168
16/05/2012 33.00p 33.28p 32.75p 33.00p 2336102
15/05/2012 33.50p 33.70p 33.00p 33.00p 2104479

*Close Price adjusted for both dividends and splits