IDOX (IDOX) Share Price

Technology Sector

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

Date Open High Low Close* Volume
12/08/2022 64.40p 68.00p 63.20p 65.60p 725767
11/08/2022 64.00p 64.40p 63.20p 63.80p 79427
10/08/2022 63.00p 64.24p 62.93p 63.80p 277749
09/08/2022 62.40p 64.80p 62.40p 63.30p 226015
08/08/2022 62.00p 63.10p 62.00p 62.00p 190472
05/08/2022 63.20p 63.20p 62.00p 62.00p 273415
04/08/2022 63.00p 65.50p 62.00p 63.00p 433615
03/08/2022 63.40p 63.50p 62.50p 63.00p 489264
02/08/2022 63.40p 63.40p 62.00p 63.40p 94917
01/08/2022 63.20p 63.40p 62.00p 62.80p 393472
29/07/2022 62.00p 63.00p 61.73p 62.00p 141274
28/07/2022 62.00p 63.80p 60.80p 63.40p 642959
27/07/2022 61.80p 61.80p 60.00p 60.00p 147174
26/07/2022 60.20p 62.00p 59.80p 60.90p 146256
25/07/2022 59.60p 61.80p 59.60p 60.20p 161690
22/07/2022 60.40p 60.40p 60.00p 60.20p 715206
21/07/2022 59.80p 60.20p 59.00p 60.20p 176144
20/07/2022 60.00p 60.28p 59.00p 59.00p 206282
19/07/2022 59.80p 60.20p 59.60p 59.80p 209734
18/07/2022 59.20p 61.00p 59.40p 59.40p 310201
15/07/2022 59.20p 60.00p 58.80p 60.00p 107708
14/07/2022 59.60p 59.90p 58.80p 59.90p 47560
13/07/2022 61.00p 61.00p 58.60p 58.60p 49991
12/07/2022 59.60p 61.00p 57.50p 61.00p 366243
11/07/2022 58.40p 60.80p 58.40p 59.90p 79470
08/07/2022 58.20p 60.00p 57.89p 58.00p 78440
07/07/2022 59.80p 60.30p 58.00p 59.20p 404840
06/07/2022 57.80p 59.60p 57.69p 59.60p 100153
05/07/2022 58.20p 58.20p 56.57p 57.60p 241017
04/07/2022 58.20p 61.00p 57.40p 57.90p 86886
01/07/2022 58.20p 60.00p 57.20p 57.20p 110126
30/06/2022 58.60p 60.50p 58.40p 58.40p 70940
29/06/2022 59.00p 59.00p 56.40p 58.00p 114528
28/06/2022 59.80p 60.70p 59.40p 59.40p 210853
27/06/2022 60.00p 60.70p 60.00p 60.00p 96263
24/06/2022 59.80p 60.49p 59.60p 59.60p 150298
23/06/2022 59.80p 61.00p 59.20p 60.00p 95869
22/06/2022 59.60p 60.80p 59.20p 59.90p 164773
21/06/2022 60.00p 61.00p 59.66p 60.00p 121188
20/06/2022 59.00p 60.80p 58.80p 60.30p 70086
17/06/2022 59.80p 60.40p 59.40p 59.40p 246254
16/06/2022 62.00p 62.00p 58.72p 60.20p 130384
15/06/2022 61.40p 63.60p 61.00p 61.00p 268415
14/06/2022 64.00p 64.00p 60.40p 61.00p 94253
13/06/2022 62.00p 64.80p 60.80p 61.40p 174510
10/06/2022 62.40p 63.48p 61.40p 61.80p 51753
09/06/2022 62.20p 64.70p 62.20p 63.60p 36641
08/06/2022 62.40p 63.75p 61.60p 62.20p 176749
07/06/2022 61.00p 62.20p 60.48p 61.80p 160764
06/06/2022 61.40p 62.20p 61.40p 61.80p 203543
03/06/2022 61.40p 62.00p 61.00p 61.00p 84155
02/06/2022 61.40p 62.00p 61.00p 61.00p 84155
01/06/2022 61.40p 62.00p 61.00p 61.00p 84155
31/05/2022 62.00p 62.76p 61.00p 62.00p 144022
27/05/2022 61.80p 61.93p 61.56p 61.60p 104941
26/05/2022 61.00p 62.00p 60.60p 61.20p 461847
25/05/2022 61.80p 61.80p 60.40p 61.00p 101095
24/05/2022 62.00p 62.00p 60.80p 61.80p 179454
23/05/2022 62.40p 63.41p 61.60p 61.60p 125417
20/05/2022 63.20p 65.03p 62.20p 62.60p 153927
19/05/2022 62.20p 63.20p 61.80p 63.00p 72370
18/05/2022 63.00p 63.50p 62.00p 62.40p 118874
17/05/2022 63.20p 64.80p 62.68p 63.60p 264467
16/05/2022 62.60p 64.60p 62.60p 63.60p 216881
13/05/2022 62.60p 64.80p 62.10p 63.00p 175072
12/05/2022 62.80p 65.00p 62.60p 65.00p 209153
11/05/2022 63.20p 63.34p 62.00p 63.00p 121050
10/05/2022 63.20p 64.98p 62.60p 63.20p 239959
09/05/2022 63.20p 64.00p 61.20p 63.20p 81639
06/05/2022 62.60p 63.60p 62.00p 63.60p 31053
05/05/2022 63.40p 64.00p 62.83p 63.30p 43436
04/05/2022 63.20p 63.87p 61.80p 62.80p 188964
03/05/2022 62.20p 63.80p 62.20p 63.20p 158754
29/04/2022 63.00p 64.00p 62.80p 64.00p 213364
28/04/2022 63.80p 64.00p 62.40p 63.10p 469064
27/04/2022 63.20p 63.80p 61.80p 63.20p 160873
26/04/2022 63.20p 63.20p 61.80p 62.90p 66533
25/04/2022 62.20p 63.40p 60.00p 62.90p 59441
22/04/2022 62.60p 63.80p 62.00p 63.40p 114065
21/04/2022 63.00p 63.80p 62.00p 62.20p 319068
20/04/2022 63.20p 63.48p 62.00p 62.80p 166840
19/04/2022 63.00p 63.00p 61.70p 63.00p 357782
18/04/2022 62.60p 63.20p 61.23p 62.50p 146809
15/04/2022 62.60p 63.20p 61.23p 62.50p 146809
14/04/2022 62.60p 63.20p 61.22p 62.50p 146809
13/04/2022 63.20p 63.50p 62.00p 63.50p 209269
12/04/2022 63.20p 63.20p 62.20p 63.00p 70951
11/04/2022 63.60p 63.80p 61.40p 62.30p 148860
08/04/2022 63.60p 64.76p 62.60p 63.80p 282004
07/04/2022 62.40p 64.10p 62.40p 63.30p 174255
06/04/2022 63.40p 64.45p 61.00p 61.00p 194662
05/04/2022 63.00p 65.80p 62.60p 63.40p 331703
04/04/2022 63.00p 64.05p 62.00p 62.00p 2272789
01/04/2022 63.60p 63.80p 62.60p 63.20p 116703
31/03/2022 64.00p 64.00p 62.80p 63.00p 328844
30/03/2022 64.00p 64.99p 63.20p 64.30p 136490
29/03/2022 65.00p 65.02p 63.00p 63.00p 535320
28/03/2022 63.40p 64.68p 63.00p 63.70p 62128
25/03/2022 63.60p 64.66p 63.20p 63.60p 175789
24/03/2022 64.00p 64.53p 60.66p 64.20p 264608
23/03/2022 65.20p 66.00p 63.20p 63.60p 151107
22/03/2022 65.40p 66.94p 64.25p 65.20p 182701
21/03/2022 65.20p 67.46p 65.20p 65.40p 71128
18/03/2022 66.20p 67.00p 65.40p 65.40p 60507
17/03/2022 64.60p 68.00p 65.60p 66.10p 272504
16/03/2022 64.60p 67.75p 63.80p 65.80p 422916
15/03/2022 64.00p 65.00p 62.00p 63.40p 175098
14/03/2022 65.00p 65.00p 63.20p 64.70p 103045
11/03/2022 63.20p 64.80p 61.60p 63.00p 189792
10/03/2022 63.20p 64.12p 63.00p 63.40p 171162
09/03/2022 62.80p 64.40p 62.00p 64.30p 216667
08/03/2022 61.20p 63.00p 60.60p 63.00p 246222
07/03/2022 64.00p 64.00p 57.71p 60.50p 571997
04/03/2022 65.80p 69.00p 63.20p 63.20p 243475
03/03/2022 65.20p 66.25p 65.20p 65.70p 205610
02/03/2022 65.80p 66.55p 65.00p 65.60p 262663
01/03/2022 66.80p 68.10p 65.30p 65.30p 403622
28/02/2022 66.40p 67.00p 65.20p 66.00p 1263786
25/02/2022 66.20p 68.40p 64.84p 67.20p 132193
24/02/2022 66.00p 67.40p 63.80p 65.70p 188604
23/02/2022 65.60p 65.60p 64.63p 65.00p 171265
22/02/2022 65.40p 65.80p 62.40p 65.80p 328731
21/02/2022 66.20p 68.00p 65.00p 68.00p 106269
18/02/2022 66.40p 67.20p 66.00p 67.20p 99520
17/02/2022 66.40p 67.80p 65.80p 66.90p 253343
16/02/2022 66.40p 67.80p 66.00p 66.90p 395313
15/02/2022 66.00p 67.01p 66.00p 66.50p 75086
14/02/2022 67.00p 67.80p 65.00p 66.00p 124547
11/02/2022 67.20p 68.80p 66.00p 67.80p 485432
10/02/2022 66.80p 68.80p 66.50p 67.50p 110083
09/02/2022 68.00p 69.82p 65.00p 66.20p 1063056
08/02/2022 69.00p 69.60p 67.00p 67.00p 703245
07/02/2022 68.20p 69.78p 66.75p 68.40p 110490
04/02/2022 66.60p 69.80p 66.20p 67.80p 140924
03/02/2022 69.80p 69.87p 66.80p 67.90p 6084316
02/02/2022 70.00p 70.00p 66.40p 66.40p 176741
01/02/2022 66.40p 70.11p 66.40p 68.50p 543648
31/01/2022 68.40p 69.03p 66.00p 67.10p 213232
28/01/2022 70.00p 70.00p 65.20p 68.00p 82932
27/01/2022 66.00p 69.00p 64.53p 69.00p 268297
26/01/2022 63.00p 67.00p 62.83p 67.00p 188005
25/01/2022 62.00p 64.10p 60.72p 62.00p 307002
24/01/2022 65.20p 65.32p 60.00p 60.20p 492585
21/01/2022 65.40p 66.29p 64.18p 65.20p 107373
20/01/2022 66.00p 66.80p 64.00p 65.00p 319606
19/01/2022 65.80p 67.64p 65.60p 65.80p 137854
18/01/2022 66.80p 67.81p 65.64p 65.80p 157445
17/01/2022 67.60p 68.59p 65.00p 66.10p 317194
14/01/2022 69.20p 69.60p 67.00p 67.20p 169520
13/01/2022 68.20p 70.80p 67.40p 67.40p 124905
12/01/2022 68.20p 68.93p 67.25p 68.00p 69848
10/01/2022 68.20p 70.60p 66.00p 66.50p 163429
07/01/2022 67.60p 68.80p 67.60p 68.10p 32557
06/01/2022 68.00p 69.16p 67.40p 67.80p 136233
05/01/2022 68.20p 69.00p 66.20p 69.00p 154132
04/01/2022 69.20p 70.80p 67.60p 67.70p 430795
31/12/2021 68.00p 71.00p 68.00p 69.00p 75654
30/12/2021 70.00p 70.00p 68.40p 69.00p 156831
29/12/2021 69.20p 69.80p 68.47p 69.70p 155577
28/12/2021 68.80p 70.00p 68.00p 68.60p 55730
27/12/2021 68.80p 70.00p 68.00p 68.60p 55730
24/12/2021 68.80p 70.00p 68.00p 68.60p 55730
23/12/2021 68.60p 70.00p 67.80p 69.30p 1975134
22/12/2021 68.40p 70.00p 68.00p 69.00p 268636
21/12/2021 69.00p 70.00p 67.50p 68.40p 551450
20/12/2021 68.80p 69.34p 67.60p 68.00p 159739
17/12/2021 68.80p 70.00p 67.80p 68.00p 185470
16/12/2021 68.60p 69.80p 67.04p 69.20p 281213
15/12/2021 68.60p 69.41p 68.40p 68.70p 78124
14/12/2021 69.20p 69.52p 68.40p 68.60p 54553
13/12/2021 69.20p 70.00p 66.20p 68.90p 133401
10/12/2021 69.40p 69.80p 69.00p 69.00p 120052
09/12/2021 69.00p 69.78p 67.40p 69.70p 63998
08/12/2021 69.00p 69.50p 68.60p 69.50p 72971
07/12/2021 67.60p 69.55p 67.60p 69.40p 301790
06/12/2021 67.60p 69.00p 66.62p 68.00p 144984
03/12/2021 68.00p 69.80p 67.00p 67.50p 195727
02/12/2021 68.40p 69.80p 65.20p 67.00p 515715
01/12/2021 69.60p 70.80p 68.00p 68.70p 235615
30/11/2021 69.80p 70.45p 69.00p 69.40p 126241
29/11/2021 69.60p 70.10p 69.40p 70.10p 66226
26/11/2021 70.40p 70.80p 69.80p 69.90p 4048056
25/11/2021 70.00p 71.70p 70.00p 70.70p 95315
24/11/2021 71.40p 72.69p 69.20p 69.20p 201401
23/11/2021 71.60p 71.60p 70.60p 70.80p 101217
22/11/2021 73.00p 73.00p 71.40p 71.70p 61550
19/11/2021 72.00p 72.00p 71.11p 71.40p 93946
18/11/2021 72.20p 72.20p 70.80p 71.70p 227535
17/11/2021 72.40p 73.09p 71.78p 72.20p 162920
16/11/2021 72.00p 72.40p 71.50p 71.80p 267814
15/11/2021 72.20p 73.60p 71.60p 71.60p 143696
12/11/2021 72.00p 72.70p 71.84p 72.30p 197481
11/11/2021 72.40p 74.40p 71.60p 72.20p 221130
10/11/2021 72.00p 72.40p 71.21p 72.00p 1506042
09/11/2021 71.80p 73.40p 71.18p 71.40p 580496
08/11/2021 72.00p 72.33p 70.70p 70.70p 97127
05/11/2021 71.20p 71.40p 70.80p 71.40p 196540
04/11/2021 71.00p 71.40p 70.60p 71.20p 127870
03/11/2021 71.00p 72.24p 70.60p 71.00p 154324
02/11/2021 71.60p 71.85p 70.54p 71.00p 126598

*Close Price adjusted for both dividends and splits