IDOX (IDOX) Share Price

Technology Sector

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

Date Open High Low Close* Volume
28/07/2011 24.12p 24.60p 24.00p 24.25p 1171974
27/07/2011 23.88p 24.12p 23.75p 24.12p 234091
26/07/2011 24.25p 24.27p 23.50p 23.88p 259566
25/07/2011 24.38p 24.60p 24.00p 24.25p 2957282
22/07/2011 23.75p 24.66p 23.75p 24.25p 453680
21/07/2011 23.25p 24.00p 23.00p 23.75p 876572
20/07/2011 22.88p 22.95p 22.51p 22.75p 13036
19/07/2011 23.00p 23.15p 22.79p 22.88p 251790
18/07/2011 23.00p 23.20p 22.75p 23.00p 141493
15/07/2011 22.38p 23.25p 22.30p 23.00p 588556
14/07/2011 22.50p 22.50p 22.25p 22.38p 197958
13/07/2011 22.50p 22.61p 22.25p 22.50p 324230
12/07/2011 22.75p 22.75p 22.25p 22.50p 281234
11/07/2011 23.00p 23.00p 22.75p 23.00p 38295
08/07/2011 23.13p 23.13p 22.75p 23.00p 316750
07/07/2011 23.38p 23.38p 23.00p 23.13p 206582
06/07/2011 23.88p 23.88p 23.04p 23.50p 1076942
05/07/2011 24.00p 24.25p 23.88p 23.88p 64000
04/07/2011 24.00p 24.25p 23.86p 24.00p 320412
01/07/2011 24.00p 24.23p 23.77p 24.00p 122906
30/06/2011 22.75p 24.23p 22.62p 24.00p 776896
29/06/2011 22.88p 22.88p 22.50p 22.75p 153160
28/06/2011 23.38p 23.40p 22.50p 22.88p 231201
27/06/2011 23.38p 23.47p 23.25p 23.38p 124242
24/06/2011 23.38p 23.45p 23.00p 23.38p 354983
23/06/2011 24.00p 24.00p 23.25p 23.38p 165057
22/06/2011 24.38p 24.38p 23.75p 24.00p 746465
21/06/2011 24.38p 24.38p 24.25p 24.38p 512448
20/06/2011 24.75p 24.80p 24.25p 24.38p 1081624
17/06/2011 24.88p 24.92p 24.50p 24.75p 759826
16/06/2011 25.00p 25.13p 24.25p 24.88p 1426589
15/06/2011 24.12p 25.75p 23.50p 25.00p 2124144
14/06/2011 24.25p 24.50p 22.75p 24.12p 1420153
13/06/2011 22.00p 23.00p 22.00p 22.75p 248040
10/06/2011 21.88p 22.25p 21.69p 22.00p 5036903
09/06/2011 21.63p 22.19p 21.63p 21.88p 183610
08/06/2011 21.63p 22.00p 21.54p 21.63p 218152
07/06/2011 22.25p 22.50p 21.50p 21.50p 758006
06/06/2011 20.38p 22.50p 20.38p 22.25p 1508655
03/06/2011 20.25p 20.75p 20.25p 20.38p 3467085
02/06/2011 20.25p 20.50p 20.25p 20.25p 187500
01/06/2011 20.38p 20.65p 20.25p 20.38p 304965
31/05/2011 19.75p 20.75p 19.75p 20.38p 829150
27/05/2011 19.75p 20.00p 19.50p 19.75p 11765540
26/05/2011 19.75p 19.75p 19.75p 19.75p 7494
25/05/2011 19.88p 19.88p 19.75p 19.75p 72719
24/05/2011 20.00p 20.00p 19.75p 20.00p 340818
23/05/2011 20.00p 20.04p 19.90p 20.00p 72191
20/05/2011 20.00p 20.05p 19.92p 20.00p 549867
19/05/2011 20.00p 20.05p 19.78p 20.00p 236865
18/05/2011 20.00p 20.13p 20.00p 20.00p 1816826
17/05/2011 19.88p 20.16p 19.63p 19.63p 365963
16/05/2011 20.00p 20.10p 19.75p 19.88p 237980
13/05/2011 19.88p 20.15p 19.81p 20.00p 367864
12/05/2011 20.00p 20.09p 19.75p 19.88p 66231
11/05/2011 19.88p 20.25p 19.88p 20.00p 924412
10/05/2011 19.75p 20.00p 19.67p 19.88p 2651689
09/05/2011 19.88p 20.00p 19.75p 19.75p 354550
06/05/2011 19.88p 19.99p 19.60p 19.88p 177560
05/05/2011 19.88p 20.00p 19.78p 19.88p 186977
04/05/2011 20.00p 20.00p 19.78p 19.88p 41000
03/05/2011 20.00p 20.25p 19.75p 20.00p 93068
28/04/2011 20.00p 20.10p 19.63p 20.00p 167541
27/04/2011 20.00p 20.09p 19.83p 20.00p 90440
26/04/2011 20.13p 20.25p 19.75p 20.00p 477621
21/04/2011 20.25p 20.50p 20.00p 20.13p 1211321
20/04/2011 19.63p 20.50p 19.53p 20.25p 1105213
19/04/2011 19.50p 19.75p 19.50p 19.63p 43296
18/04/2011 19.75p 19.83p 19.38p 19.50p 30000
15/04/2011 19.75p 19.90p 19.67p 19.75p 69355
14/04/2011 19.75p 19.99p 19.70p 19.75p 153429
13/04/2011 19.75p 19.95p 19.58p 19.75p 58050
12/04/2011 19.25p 20.25p 19.25p 19.75p 1252591
11/04/2011 18.13p 19.25p 18.05p 19.25p 250854
08/04/2011 18.00p 18.13p 17.85p 18.13p 31341
07/04/2011 18.00p 18.00p 17.80p 18.00p 562170
06/04/2011 18.00p 18.00p 17.80p 18.00p 111214
05/04/2011 17.87p 18.13p 17.20p 18.00p 211170
04/04/2011 17.87p 17.94p 17.80p 17.87p 209707
01/04/2011 17.87p 18.00p 17.75p 17.87p 712061
31/03/2011 17.87p 17.95p 17.75p 17.87p 258446
30/03/2011 17.50p 17.63p 17.38p 17.50p 241188
29/03/2011 17.50p 17.58p 17.33p 17.50p 59458
28/03/2011 17.50p 17.60p 17.05p 17.50p 122231
25/03/2011 17.50p 17.61p 17.29p 17.50p 76337
24/03/2011 17.50p 17.50p 17.30p 17.50p 85185
23/03/2011 17.50p 17.61p 16.75p 17.50p 60927
22/03/2011 17.50p 17.75p 17.25p 17.50p 201015
21/03/2011 17.38p 17.51p 17.25p 17.38p 527032
18/03/2011 17.50p 17.50p 17.33p 17.38p 40618
17/03/2011 17.50p 17.51p 17.28p 17.50p 250000
16/03/2011 17.25p 17.65p 17.06p 17.63p 632562
15/03/2011 17.38p 17.51p 17.05p 17.25p 334021
14/03/2011 17.38p 17.48p 17.30p 17.38p 60102
11/03/2011 17.75p 17.75p 17.23p 17.38p 969962
10/03/2011 17.75p 17.80p 17.50p 17.75p 648930
09/03/2011 17.87p 17.85p 17.00p 17.75p 1079086
08/03/2011 18.13p 18.05p 17.80p 17.87p 243407
07/03/2011 18.38p 18.42p 18.00p 18.13p 394026
04/03/2011 18.75p 18.80p 18.05p 18.38p 319377
03/03/2011 18.13p 19.00p 18.19p 18.75p 1057565
02/03/2011 17.75p 17.85p 17.50p 17.75p 414922
01/03/2011 17.75p 18.00p 17.50p 17.75p 211158
28/02/2011 17.87p 18.25p 17.50p 17.75p 532614
25/02/2011 17.87p 18.21p 17.58p 17.87p 136534
24/02/2011 17.87p 17.98p 17.51p 17.87p 13402
23/02/2011 17.75p 17.91p 17.50p 17.87p 148612
22/02/2011 18.13p 18.22p 17.75p 17.87p 813345
21/02/2011 17.25p 18.50p 17.38p 18.13p 833730
18/02/2011 17.50p 17.50p 17.00p 17.25p 294288
17/02/2011 17.50p 17.63p 17.30p 17.50p 80637
16/02/2011 17.38p 17.63p 17.25p 17.50p 373413
15/02/2011 17.38p 17.45p 17.30p 17.38p 148334
14/02/2011 17.87p 17.79p 17.25p 17.38p 574798
11/02/2011 16.90p 18.25p 16.90p 18.00p 1427678
10/02/2011 16.25p 17.00p 16.25p 16.75p 1792667
09/02/2011 16.05p 16.25p 15.85p 16.00p 291286
08/02/2011 15.70p 15.70p 15.25p 15.50p 802851
07/02/2011 15.51p 15.75p 15.50p 15.50p 171265
04/02/2011 15.75p 15.75p 15.50p 15.50p 130000
03/02/2011 15.41p 15.75p 15.41p 15.50p 365868
02/02/2011 15.35p 15.69p 15.35p 15.50p 807204
01/02/2011 15.50p 15.58p 15.30p 15.50p 778035
31/01/2011 15.50p 15.58p 15.30p 15.50p 553767
28/01/2011 15.50p 15.50p 15.35p 15.50p 91885
27/01/2011 15.50p 15.60p 15.35p 15.50p 103533
26/01/2011 15.50p 15.75p 15.35p 15.50p 195183
25/01/2011 15.50p 15.62p 15.29p 15.50p 968495
24/01/2011 15.25p 15.58p 15.05p 15.50p 279344
21/01/2011 15.25p 15.39p 15.05p 15.25p 294971
20/01/2011 15.25p 15.38p 15.05p 15.25p 555224
19/01/2011 15.25p 15.25p 15.08p 15.25p 197869
18/01/2011 15.25p 15.25p 15.00p 15.25p 62347
17/01/2011 15.18p 15.38p 15.00p 15.25p 1197461
14/01/2011 15.22p 15.25p 15.00p 15.25p 230465
13/01/2011 15.75p 15.75p 15.00p 15.25p 578918
12/01/2011 15.05p 15.75p 15.05p 15.50p 645382
11/01/2011 15.50p 15.93p 15.00p 15.25p 1804590
10/01/2011 14.00p 15.00p 14.00p 14.75p 277491
07/01/2011 14.00p 14.17p 13.83p 14.00p 96620
06/01/2011 14.00p 14.00p 13.80p 14.00p 388552
05/01/2011 13.75p 14.00p 13.51p 14.00p 238076
04/01/2011 13.75p 13.84p 13.50p 13.75p 476190
31/12/2010 14.00p 14.00p 13.50p 14.00p 737868
30/12/2010 14.00p 14.00p 13.75p 14.00p 184832
29/12/2010 14.00p 14.00p 13.51p 13.75p 192956
24/12/2010 14.00p 14.00p 13.75p 14.00p 485981
23/12/2010 14.00p 14.00p 13.75p 14.00p 281627
22/12/2010 14.00p 14.00p 13.77p 14.00p 163665
21/12/2010 14.00p 14.00p 13.80p 14.00p 40450
20/12/2010 14.00p 14.00p 13.75p 14.00p 527706
17/12/2010 14.00p 14.00p 13.75p 14.00p 340211
16/12/2010 14.00p 14.00p 13.80p 14.00p 163096
15/12/2010 14.25p 14.25p 13.50p 14.00p 864440
14/12/2010 14.25p 14.25p 14.00p 14.25p 125000
13/12/2010 14.25p 14.25p 14.00p 14.25p 129097
10/12/2010 14.25p 14.25p 14.00p 14.25p 558697
09/12/2010 14.50p 14.50p 14.00p 14.25p 624555
08/12/2010 14.50p 14.50p 14.25p 14.50p 75000
07/12/2010 14.50p 14.50p 14.00p 14.50p 37206
06/12/2010 14.50p 14.50p 14.25p 14.50p 19592
03/12/2010 14.25p 14.50p 14.25p 14.50p 196360
02/12/2010 14.50p 14.50p 14.08p 14.25p 43486
01/12/2010 14.75p 14.75p 14.00p 14.50p 103500
30/11/2010 14.75p 14.75p 14.50p 14.75p 47334
29/11/2010 14.75p 14.75p 14.50p 14.75p 45773
26/11/2010 14.75p 14.75p 14.50p 14.75p 525175
25/11/2010 14.75p 14.75p 14.50p 14.75p 398096
24/11/2010 14.75p 15.50p 14.00p 14.75p 3002173
23/11/2010 13.25p 13.25p 13.00p 13.25p 271029
22/11/2010 13.25p 13.30p 12.75p 13.25p 965699
19/11/2010 12.75p 13.40p 12.65p 13.25p 242481
18/11/2010 13.00p 13.00p 12.60p 12.75p 152328
17/11/2010 13.00p 13.00p 12.60p 13.00p 110265
16/11/2010 13.25p 13.25p 12.58p 13.00p 142940
15/11/2010 13.25p 13.25p 13.25p 13.25p 0
12/11/2010 13.25p 13.35p 13.00p 13.25p 466617
11/11/2010 13.50p 13.50p 13.25p 13.25p 147965
10/11/2010 13.25p 13.50p 13.03p 13.50p 198355
09/11/2010 13.50p 13.50p 13.00p 13.25p 209067
08/11/2010 13.50p 13.50p 13.25p 13.50p 179387
05/11/2010 13.50p 13.50p 13.28p 13.50p 202540
04/11/2010 13.00p 13.50p 12.81p 13.50p 215987
03/11/2010 13.00p 13.20p 12.80p 13.00p 60737
02/11/2010 12.75p 13.25p 12.66p 13.00p 378229
01/11/2010 12.75p 12.75p 12.58p 12.75p 123014
29/10/2010 12.75p 12.75p 12.50p 12.75p 449577
28/10/2010 12.75p 12.75p 12.55p 12.75p 145425
27/10/2010 12.50p 12.75p 12.50p 12.75p 1122000
26/10/2010 12.50p 12.75p 12.25p 12.50p 642009
25/10/2010 12.50p 12.75p 12.13p 12.50p 616064
22/10/2010 12.50p 12.75p 12.26p 12.50p 232336
21/10/2010 12.25p 12.65p 12.25p 12.50p 716790
20/10/2010 12.50p 12.50p 12.00p 12.25p 19083
19/10/2010 12.50p 12.65p 12.33p 12.50p 194512
18/10/2010 11.75p 12.50p 11.68p 12.50p 3235289
15/10/2010 11.75p 11.75p 11.68p 11.75p 12928
14/10/2010 11.75p 11.75p 11.64p 11.75p 351585
13/10/2010 11.75p 11.75p 11.50p 11.75p 2589183
12/10/2010 11.75p 11.75p 11.53p 11.75p 506261

*Close Price adjusted for both dividends and splits