IDOX (IDOX) Share Price

Technology Sector

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

Date Open High Low Close* Volume
21/01/2021 52.60p 53.80p 52.40p 53.10p 50576
20/01/2021 52.60p 52.80p 51.20p 52.10p 358846
19/01/2021 53.80p 53.80p 51.40p 52.00p 444453
18/01/2021 53.00p 53.80p 51.60p 52.10p 269589
15/01/2021 54.00p 54.00p 51.00p 52.80p 193718
14/01/2021 53.60p 55.80p 53.00p 53.10p 440283
13/01/2021 54.80p 55.40p 53.00p 53.00p 1382478
12/01/2021 53.00p 54.49p 52.40p 54.20p 169562
11/01/2021 50.20p 52.80p 50.20p 52.10p 146938
08/01/2021 50.80p 51.40p 50.20p 51.00p 212343
07/01/2021 50.00p 50.80p 49.60p 50.50p 94770
06/01/2021 50.00p 50.40p 49.65p 50.20p 416
05/01/2021 50.00p 50.60p 49.60p 50.40p 93596
04/01/2021 50.80p 51.00p 50.00p 50.40p 254165
31/12/2020 50.20p 50.80p 50.00p 50.50p 46258
30/12/2020 50.00p 51.00p 49.81p 51.00p 37238
29/12/2020 50.00p 50.60p 49.00p 49.85p 276809
28/12/2020 50.80p 51.00p 49.10p 50.05p 47815
24/12/2020 50.80p 51.00p 49.10p 50.05p 47815
23/12/2020 50.80p 51.00p 49.10p 49.70p 37372
22/12/2020 49.50p 50.40p 49.10p 49.35p 88498
21/12/2020 50.00p 50.80p 49.31p 49.60p 150121
18/12/2020 49.60p 50.80p 49.00p 49.50p 336186
17/12/2020 49.10p 50.20p 49.10p 49.70p 141195
16/12/2020 48.60p 50.69p 48.55p 48.55p 192477
15/12/2020 49.00p 49.02p 48.00p 48.60p 345449
14/12/2020 49.10p 50.80p 48.60p 49.20p 211542
11/12/2020 49.40p 50.86p 48.50p 49.00p 408923
10/12/2020 49.20p 49.54p 48.60p 49.10p 227886
09/12/2020 49.00p 49.40p 48.50p 49.10p 275493
08/12/2020 50.00p 50.60p 49.00p 49.20p 160696
07/12/2020 50.00p 50.00p 48.90p 49.15p 259957
04/12/2020 49.50p 50.53p 49.50p 49.60p 265243
03/12/2020 50.00p 50.00p 49.00p 49.55p 380579
02/12/2020 49.50p 50.00p 49.00p 50.00p 385449
01/12/2020 49.50p 49.80p 49.00p 49.50p 57891
30/11/2020 49.50p 49.80p 49.20p 49.35p 118799
27/11/2020 49.50p 49.80p 49.50p 49.50p 168901
26/11/2020 49.20p 50.00p 48.80p 49.25p 163298
25/11/2020 49.50p 49.90p 48.00p 48.40p 178532
24/11/2020 49.00p 49.00p 48.50p 48.55p 266873
23/11/2020 49.90p 50.40p 48.00p 48.50p 1197186
20/11/2020 49.60p 50.80p 49.60p 50.00p 116837
19/11/2020 51.00p 51.00p 49.50p 49.50p 593566
18/11/2020 51.40p 52.50p 50.60p 50.60p 319810
17/11/2020 52.80p 52.90p 51.50p 52.00p 126750
16/11/2020 48.50p 51.40p 48.32p 51.40p 383461
13/11/2020 49.50p 51.20p 47.33p 48.40p 656679
12/11/2020 50.20p 51.00p 49.20p 49.30p 158939
10/11/2020 50.20p 51.20p 50.00p 50.00p 39841
09/11/2020 50.60p 50.80p 49.39p 50.40p 160542
06/11/2020 51.40p 51.40p 50.40p 50.70p 74598
05/11/2020 51.20p 51.20p 50.04p 50.70p 149237
04/11/2020 50.60p 50.80p 48.71p 50.60p 35382
03/11/2020 49.90p 51.24p 49.20p 50.40p 303439
02/11/2020 48.10p 49.91p 48.00p 48.65p 98392
30/10/2020 49.00p 50.80p 48.30p 49.60p 155795
29/10/2020 50.00p 50.00p 48.80p 49.25p 318571
28/10/2020 52.60p 52.60p 50.00p 50.00p 92602
27/10/2020 52.80p 52.80p 51.20p 51.80p 158756
26/10/2020 53.40p 55.89p 51.00p 51.40p 772437
23/10/2020 52.00p 55.12p 50.80p 53.00p 263351
22/10/2020 51.00p 51.80p 50.20p 51.80p 57684
21/10/2020 50.20p 50.80p 50.00p 50.00p 61315
20/10/2020 50.00p 51.00p 49.50p 50.60p 110898
19/10/2020 49.90p 50.40p 49.05p 49.05p 95800
16/10/2020 50.00p 50.38p 50.00p 50.10p 185830
15/10/2020 49.80p 50.40p 49.00p 50.00p 807170
14/10/2020 51.40p 51.86p 49.20p 50.00p 275184
13/10/2020 50.40p 50.64p 50.00p 50.40p 1152349
12/10/2020 49.50p 51.40p 49.20p 50.40p 2172893
09/10/2020 49.00p 49.50p 48.40p 49.25p 2184465
08/10/2020 48.00p 49.00p 47.08p 48.65p 256261
07/10/2020 47.90p 47.96p 47.50p 47.80p 116068
06/10/2020 47.80p 47.90p 47.24p 47.55p 111522
05/10/2020 46.50p 47.60p 46.50p 47.10p 109206
02/10/2020 46.00p 47.00p 45.80p 47.00p 103660
01/10/2020 45.60p 46.70p 45.50p 46.00p 487147
30/09/2020 46.10p 46.10p 45.20p 45.55p 410293
29/09/2020 46.20p 46.70p 46.00p 46.05p 113181
28/09/2020 47.00p 47.00p 45.80p 45.80p 142435
25/09/2020 46.50p 46.50p 45.73p 45.80p 325145
24/09/2020 46.50p 46.87p 46.50p 46.55p 54815
23/09/2020 46.50p 46.68p 46.30p 46.35p 164797
22/09/2020 46.50p 46.90p 46.31p 46.35p 70482
21/09/2020 47.00p 47.00p 45.80p 45.85p 97160
18/09/2020 47.00p 47.00p 46.20p 46.20p 77623
17/09/2020 47.70p 47.90p 46.10p 46.10p 70795
16/09/2020 47.00p 47.90p 46.30p 46.50p 756740
15/09/2020 47.90p 47.90p 46.55p 46.55p 92978
14/09/2020 47.90p 48.00p 47.00p 47.05p 15721
11/09/2020 47.30p 48.00p 47.10p 48.00p 59548
10/09/2020 47.50p 47.50p 46.70p 46.70p 44486
09/09/2020 47.00p 47.20p 46.30p 46.50p 210737
08/09/2020 47.50p 47.90p 46.00p 46.70p 349675
07/09/2020 47.50p 48.00p 46.50p 46.75p 190991
04/09/2020 47.50p 48.00p 45.90p 46.80p 353317
03/09/2020 47.50p 48.20p 47.00p 47.40p 129395
02/09/2020 47.00p 48.50p 46.50p 48.00p 147641
01/09/2020 47.00p 47.10p 46.57p 47.10p 108946
31/08/2020 48.30p 48.50p 46.85p 46.85p 261185
28/08/2020 48.30p 48.50p 46.85p 46.85p 261185
27/08/2020 48.00p 48.00p 46.78p 47.40p 307331
26/08/2020 47.70p 48.50p 47.03p 47.50p 55644
25/08/2020 48.00p 48.00p 47.26p 47.65p 134011
24/08/2020 48.00p 48.00p 47.30p 47.60p 44748
21/08/2020 47.60p 49.00p 47.50p 47.55p 48135
20/08/2020 48.50p 48.50p 47.50p 47.80p 5452
19/08/2020 48.90p 48.90p 47.23p 47.50p 89045
17/08/2020 48.20p 48.20p 47.00p 47.20p 161819
14/08/2020 47.10p 47.90p 47.00p 47.75p 186121
13/08/2020 48.00p 48.26p 46.45p 46.90p 341371
12/08/2020 47.50p 48.00p 47.00p 47.50p 96562
11/08/2020 49.00p 49.00p 47.40p 47.90p 94896
10/08/2020 47.50p 48.50p 46.76p 47.80p 111575
07/08/2020 48.00p 48.00p 46.50p 47.50p 453710
06/08/2020 48.10p 48.28p 48.00p 48.15p 112434
05/08/2020 48.10p 48.50p 47.80p 47.90p 86343
04/08/2020 48.00p 48.45p 47.03p 48.00p 143113
03/08/2020 48.60p 49.50p 47.50p 48.40p 135808
31/07/2020 49.40p 49.40p 48.50p 48.60p 342288
30/07/2020 48.50p 49.22p 48.00p 48.90p 143497
29/07/2020 48.50p 48.90p 47.20p 48.45p 199009
28/07/2020 49.00p 49.00p 48.50p 48.80p 59313
27/07/2020 48.60p 49.13p 48.40p 48.65p 99266
24/07/2020 49.50p 49.50p 48.40p 48.75p 98594
23/07/2020 49.00p 49.40p 48.50p 49.40p 83524
22/07/2020 49.00p 49.15p 48.67p 49.00p 14776
21/07/2020 49.00p 51.00p 48.30p 48.85p 318238
20/07/2020 49.90p 49.90p 48.22p 48.90p 238431
17/07/2020 48.60p 50.00p 48.50p 49.60p 276412
16/07/2020 48.80p 49.62p 48.00p 48.20p 67683
15/07/2020 49.90p 49.90p 48.50p 48.70p 35090
14/07/2020 49.00p 49.07p 48.00p 48.50p 936089
13/07/2020 49.00p 49.10p 48.27p 48.90p 74632
10/07/2020 49.10p 50.38p 48.00p 48.45p 308300
09/07/2020 49.00p 50.60p 48.69p 50.00p 222049
08/07/2020 49.70p 49.70p 48.00p 49.00p 117404
07/07/2020 49.00p 50.40p 47.66p 48.80p 119238
06/07/2020 49.10p 50.40p 48.27p 50.40p 135046
03/07/2020 50.40p 50.40p 49.00p 49.00p 245289
02/07/2020 48.60p 50.10p 48.58p 49.70p 68321
01/07/2020 50.20p 50.40p 48.50p 49.45p 162006
30/06/2020 50.20p 50.40p 47.80p 50.40p 260205
29/06/2020 46.80p 49.45p 45.07p 48.00p 524096
26/06/2020 46.30p 47.50p 45.85p 46.50p 334756
25/06/2020 46.60p 47.38p 45.30p 47.10p 229924
24/06/2020 47.60p 47.71p 46.68p 46.70p 193460
23/06/2020 46.00p 48.00p 45.60p 47.35p 646443
22/06/2020 44.60p 46.00p 44.20p 45.80p 347746
19/06/2020 44.30p 45.30p 43.90p 44.90p 809181
18/06/2020 46.00p 46.36p 44.00p 44.40p 169257
17/06/2020 46.00p 47.00p 45.38p 45.60p 270492
16/06/2020 46.00p 47.60p 44.50p 45.40p 902131
15/06/2020 43.80p 44.25p 40.00p 44.25p 673581
12/06/2020 43.10p 44.00p 42.20p 43.55p 375662
11/06/2020 45.90p 45.90p 43.50p 43.50p 241369
10/06/2020 46.00p 46.00p 45.00p 45.25p 299928
09/06/2020 46.50p 46.50p 44.50p 45.45p 206953
08/06/2020 44.10p 46.00p 44.06p 45.80p 987525
05/06/2020 44.40p 44.80p 44.40p 44.50p 82256
04/06/2020 44.90p 44.90p 44.28p 44.60p 200811
03/06/2020 44.30p 44.90p 44.00p 44.60p 189529
02/06/2020 44.90p 44.90p 44.00p 44.00p 255420
01/06/2020 45.00p 45.60p 44.00p 44.00p 851979
29/05/2020 43.40p 44.90p 43.40p 43.70p 380009
28/05/2020 44.90p 44.90p 43.10p 43.65p 420913
27/05/2020 42.90p 44.25p 40.95p 44.20p 565314
26/05/2020 42.20p 43.00p 41.50p 42.00p 238333
25/05/2020 42.50p 42.80p 41.49p 42.40p 181188
22/05/2020 42.50p 42.80p 41.49p 42.40p 181188
21/05/2020 43.00p 43.00p 42.00p 42.60p 157726
20/05/2020 42.10p 43.00p 41.69p 42.50p 626022
19/05/2020 41.40p 42.87p 40.45p 42.45p 1814731
18/05/2020 39.50p 40.30p 39.00p 40.30p 186710
15/05/2020 38.10p 39.50p 38.10p 39.25p 100598
14/05/2020 38.50p 39.20p 38.13p 38.60p 67249
13/05/2020 38.60p 39.50p 38.50p 38.80p 123748
12/05/2020 39.10p 39.50p 37.77p 39.00p 117382
11/05/2020 38.50p 39.40p 37.94p 38.20p 124014
08/05/2020 39.10p 39.40p 37.10p 38.00p 530426
07/05/2020 39.10p 39.40p 37.10p 38.00p 530426
06/05/2020 39.90p 40.20p 38.24p 39.00p 254198
05/05/2020 39.50p 39.70p 38.36p 38.75p 429668
04/05/2020 39.90p 39.90p 38.80p 39.20p 322052
01/05/2020 40.00p 40.00p 39.00p 39.45p 147560
30/04/2020 39.50p 39.70p 39.01p 39.50p 167962
29/04/2020 40.10p 40.10p 38.48p 39.45p 159142
28/04/2020 39.20p 40.00p 38.50p 38.70p 226939
27/04/2020 39.90p 39.90p 38.62p 39.00p 475740
24/04/2020 38.30p 39.40p 38.10p 39.10p 135297
23/04/2020 38.50p 38.77p 37.88p 38.60p 334373
22/04/2020 38.10p 38.95p 38.00p 38.75p 121144
21/04/2020 37.20p 38.89p 37.18p 38.45p 48962
20/04/2020 37.20p 38.25p 37.10p 37.75p 403402
17/04/2020 37.60p 38.24p 37.10p 38.00p 316970
16/04/2020 36.60p 38.10p 35.09p 37.00p 489454
15/04/2020 35.50p 36.67p 35.00p 35.00p 358015
14/04/2020 34.90p 35.50p 33.52p 35.50p 147569
09/04/2020 34.20p 37.03p 33.00p 33.00p 446234

*Close Price adjusted for both dividends and splits