IDOX (IDOX) Share Price

Technology Sector

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

Date Open High Low Close* Volume
11/09/2018 34.30p 34.82p 33.91p 34.60p 238812
10/09/2018 35.20p 35.20p 33.20p 33.50p 257701
07/09/2018 33.50p 35.00p 33.50p 34.90p 414605
06/09/2018 34.50p 34.80p 33.00p 34.30p 648973
05/09/2018 34.60p 35.18p 34.20p 34.20p 98846
04/09/2018 34.50p 35.26p 34.50p 35.00p 101127
03/09/2018 36.00p 36.68p 34.30p 34.90p 603644
31/08/2018 36.60p 37.58p 36.30p 36.30p 293672
30/08/2018 37.00p 37.92p 36.50p 36.50p 160439
29/08/2018 37.50p 37.80p 36.40p 37.50p 897210
28/08/2018 37.40p 37.40p 36.30p 37.00p 513763
24/08/2018 36.50p 37.17p 35.23p 36.80p 982508
23/08/2018 35.70p 36.70p 35.10p 36.30p 257597
22/08/2018 35.10p 35.61p 34.90p 35.35p 477570
21/08/2018 34.70p 35.70p 34.50p 35.55p 389127
20/08/2018 34.90p 35.10p 34.50p 35.10p 677587
17/08/2018 35.10p 35.50p 33.00p 35.20p 163630
16/08/2018 34.10p 35.80p 33.50p 34.80p 1173148
15/08/2018 33.30p 34.70p 32.95p 34.55p 5857977
14/08/2018 33.50p 33.80p 32.50p 33.50p 288245
13/08/2018 33.60p 34.94p 32.30p 33.00p 530963
10/08/2018 33.50p 34.00p 33.30p 33.60p 332370
09/08/2018 33.50p 34.07p 33.18p 33.85p 502558
08/08/2018 33.50p 34.36p 33.31p 33.65p 113795
07/08/2018 34.00p 34.95p 33.50p 33.50p 697758
06/08/2018 34.00p 34.84p 34.00p 34.25p 129767
03/08/2018 34.20p 34.55p 34.18p 34.55p 475238
02/08/2018 34.10p 35.09p 33.74p 34.40p 1624017
01/08/2018 34.70p 35.35p 34.10p 34.45p 284722
31/07/2018 35.10p 35.37p 34.80p 35.20p 428879
30/07/2018 35.00p 35.20p 34.10p 34.55p 350139
27/07/2018 36.40p 36.69p 34.38p 35.30p 300974
26/07/2018 35.50p 36.47p 34.73p 34.75p 4588421
25/07/2018 35.10p 36.00p 34.50p 35.20p 478644
24/07/2018 36.30p 36.40p 35.80p 35.80p 1678814
23/07/2018 35.20p 36.60p 35.20p 35.80p 309261
20/07/2018 35.00p 36.60p 35.00p 35.20p 598483
19/07/2018 34.30p 35.33p 34.20p 35.00p 741166
18/07/2018 35.40p 35.83p 34.10p 34.65p 321027
17/07/2018 36.20p 36.72p 34.60p 34.90p 990157
16/07/2018 35.00p 36.85p 35.00p 35.80p 131237
13/07/2018 36.10p 36.70p 35.00p 35.00p 307423
12/07/2018 35.10p 37.00p 35.00p 37.00p 353070
11/07/2018 35.50p 35.60p 34.40p 34.50p 318954
10/07/2018 36.60p 36.80p 35.10p 36.00p 360862
09/07/2018 35.70p 38.00p 35.50p 36.20p 646397
06/07/2018 34.80p 36.50p 34.80p 35.70p 572192
05/07/2018 34.70p 35.58p 34.50p 34.80p 293984
04/07/2018 34.30p 34.80p 34.00p 34.70p 219299
03/07/2018 34.10p 34.70p 33.50p 34.45p 934706
02/07/2018 34.00p 35.75p 33.90p 34.50p 703669
29/06/2018 34.60p 35.40p 34.20p 34.20p 70817
28/06/2018 35.00p 35.83p 34.00p 34.20p 442056
27/06/2018 33.10p 35.50p 33.10p 35.50p 1587542
26/06/2018 33.20p 34.40p 32.90p 34.40p 578421
25/06/2018 32.00p 34.50p 32.00p 33.80p 2736774
22/06/2018 32.00p 33.00p 31.88p 32.00p 1097042
21/06/2018 32.60p 32.80p 32.00p 32.50p 915713
20/06/2018 33.00p 33.00p 32.10p 32.80p 1500646
19/06/2018 33.00p 34.30p 32.50p 33.45p 160276
18/06/2018 33.50p 33.50p 31.80p 33.00p 1058052
15/06/2018 33.90p 34.50p 32.60p 33.00p 9713750
14/06/2018 32.70p 33.10p 32.22p 33.00p 1865000
13/06/2018 33.00p 33.50p 32.20p 32.50p 1049333
12/06/2018 31.90p 33.00p 31.90p 33.00p 254335
11/06/2018 33.00p 33.00p 31.10p 31.90p 2452011
08/06/2018 32.90p 32.98p 32.40p 32.85p 232383
07/06/2018 33.00p 33.00p 32.57p 32.75p 218991
06/06/2018 32.60p 32.94p 32.50p 32.75p 187392
05/06/2018 32.90p 32.93p 32.50p 32.75p 403737
04/06/2018 32.60p 33.70p 32.00p 32.80p 656377
01/06/2018 32.90p 33.40p 31.40p 33.10p 1839979
31/05/2018 33.00p 33.90p 32.10p 32.70p 449002
30/05/2018 32.90p 33.61p 32.21p 32.50p 803753
29/05/2018 35.10p 35.10p 31.43p 32.20p 4025824
25/05/2018 38.50p 39.50p 37.70p 39.15p 334976
24/05/2018 40.00p 40.00p 37.58p 37.95p 226951
23/05/2018 40.90p 40.90p 38.25p 39.85p 380884
22/05/2018 39.00p 40.53p 39.00p 39.65p 34957
21/05/2018 38.40p 40.00p 38.40p 39.00p 1207535
18/05/2018 39.00p 39.72p 37.61p 38.15p 455764
17/05/2018 37.40p 39.90p 37.19p 39.35p 411359
16/05/2018 35.70p 37.00p 35.70p 37.00p 453714
15/05/2018 36.90p 36.90p 35.50p 35.90p 155352
14/05/2018 35.50p 36.45p 35.50p 36.45p 327234
11/05/2018 36.10p 36.68p 34.50p 35.50p 548098
10/05/2018 35.90p 36.40p 35.25p 35.90p 413303
09/05/2018 35.30p 36.06p 34.59p 36.00p 525221
08/05/2018 35.50p 35.50p 34.19p 34.60p 418196
04/05/2018 34.90p 34.90p 34.50p 34.70p 143156
03/05/2018 35.40p 35.50p 33.69p 34.40p 241814
02/05/2018 34.00p 34.07p 33.00p 33.10p 306848
01/05/2018 34.50p 34.99p 33.57p 34.65p 509593
30/04/2018 34.30p 35.40p 34.30p 34.70p 158123
27/04/2018 35.00p 35.40p 33.70p 35.20p 156727
26/04/2018 34.40p 35.70p 34.00p 34.75p 257785
25/04/2018 34.90p 35.50p 33.50p 34.45p 505795
24/04/2018 33.20p 34.50p 33.20p 33.50p 696521
23/04/2018 31.90p 35.00p 31.90p 34.30p 720220
20/04/2018 30.00p 33.89p 29.80p 32.00p 7633782
19/04/2018 29.50p 29.57p 28.00p 28.90p 3106371
18/04/2018 30.00p 31.33p 29.30p 30.45p 407366
17/04/2018 30.20p 31.04p 29.75p 30.70p 1219689
16/04/2018 29.60p 30.93p 29.60p 30.25p 277096
13/04/2018 30.10p 31.31p 29.70p 30.45p 662458
12/04/2018 29.50p 30.70p 29.50p 30.40p 264089
11/04/2018 29.50p 31.31p 29.50p 30.85p 100772
10/04/2018 30.19p 30.90p 29.57p 30.20p 251656
09/04/2018 30.40p 30.50p 29.55p 29.90p 153317
06/04/2018 30.00p 30.80p 29.10p 30.45p 815846
05/04/2018 29.00p 30.50p 28.70p 30.00p 922646
04/04/2018 30.00p 30.30p 28.50p 29.00p 456845
03/04/2018 29.70p 31.10p 29.30p 30.30p 476431
29/03/2018 30.50p 31.13p 29.50p 29.50p 538280
28/03/2018 29.60p 31.90p 29.30p 31.20p 349424
27/03/2018 29.00p 31.00p 28.80p 30.50p 911137
26/03/2018 30.00p 30.40p 28.00p 29.00p 769149
23/03/2018 30.80p 31.05p 29.40p 30.10p 713511
22/03/2018 31.50p 33.15p 30.10p 31.50p 518322
21/03/2018 32.10p 32.10p 31.05p 31.30p 320484
20/03/2018 33.50p 33.60p 31.78p 32.00p 1594715
19/03/2018 35.00p 35.00p 33.20p 33.35p 1566373
16/03/2018 34.10p 35.00p 33.60p 34.50p 7667077
15/03/2018 35.90p 35.90p 34.38p 34.75p 149857
14/03/2018 36.00p 36.00p 34.10p 34.75p 933960
13/03/2018 35.90p 35.90p 33.90p 35.05p 433006
12/03/2018 37.00p 37.00p 34.00p 35.00p 675520
09/03/2018 37.00p 37.00p 35.00p 35.90p 82800
08/03/2018 35.50p 36.90p 34.60p 36.00p 3699790
07/03/2018 37.00p 37.00p 34.50p 34.75p 569647
06/03/2018 37.90p 37.90p 34.00p 36.45p 589183
05/03/2018 37.00p 38.00p 36.60p 37.10p 344083
02/03/2018 38.00p 38.00p 36.50p 36.90p 633976
01/03/2018 35.00p 37.90p 34.31p 37.00p 3155314
28/02/2018 37.00p 37.00p 33.51p 34.00p 1376928
27/02/2018 35.30p 36.00p 34.50p 35.50p 723542
26/02/2018 36.00p 36.95p 35.13p 35.35p 194753
23/02/2018 34.00p 36.20p 33.30p 36.20p 427136
22/02/2018 31.80p 34.82p 31.80p 34.00p 568893
21/02/2018 33.00p 33.00p 31.90p 32.00p 232086
20/02/2018 32.00p 32.80p 31.50p 31.50p 845353
19/02/2018 31.10p 33.25p 31.00p 32.25p 684026
16/02/2018 33.10p 33.30p 31.75p 32.00p 993898
15/02/2018 35.00p 35.00p 33.00p 33.00p 278390
14/02/2018 34.00p 34.89p 33.00p 33.00p 389968
13/02/2018 32.40p 34.54p 32.40p 33.75p 599640
12/02/2018 33.40p 33.89p 32.50p 33.50p 194910
09/02/2018 32.60p 33.00p 31.50p 32.65p 179518
08/02/2018 32.60p 33.72p 32.00p 32.70p 201191
07/02/2018 31.00p 33.00p 29.60p 33.00p 492335
06/02/2018 29.40p 30.42p 28.25p 29.90p 1438391
05/02/2018 31.00p 31.50p 29.80p 30.75p 736180
02/02/2018 32.90p 32.90p 31.80p 32.00p 91899
01/02/2018 35.00p 35.00p 31.10p 32.50p 489342
31/01/2018 35.00p 35.00p 32.57p 33.45p 556948
30/01/2018 34.20p 34.39p 33.60p 33.95p 160025
29/01/2018 34.90p 34.90p 33.45p 33.45p 434960
26/01/2018 34.90p 34.90p 33.48p 33.85p 164536
25/01/2018 34.10p 34.56p 33.50p 34.25p 332885
24/01/2018 34.00p 34.90p 33.90p 34.00p 145251
23/01/2018 35.00p 35.00p 33.68p 34.20p 596082
22/01/2018 34.90p 34.90p 33.00p 33.50p 383008
19/01/2018 34.00p 35.00p 33.65p 34.45p 178966
18/01/2018 33.70p 35.03p 33.50p 34.50p 600645
17/01/2018 33.30p 35.00p 33.30p 35.00p 476215
16/01/2018 33.10p 34.90p 33.10p 34.00p 572824
15/01/2018 35.00p 35.90p 33.50p 35.00p 708450
12/01/2018 36.90p 36.90p 34.00p 34.00p 343687
11/01/2018 34.00p 36.90p 34.00p 36.00p 570337
10/01/2018 34.20p 34.70p 34.04p 34.30p 87048
09/01/2018 34.40p 34.91p 34.17p 34.40p 112859
08/01/2018 34.20p 35.61p 32.00p 35.00p 1074286
05/01/2018 35.90p 35.90p 33.10p 34.00p 480400
04/01/2018 34.00p 35.40p 32.57p 35.00p 932320
03/01/2018 36.20p 37.00p 34.00p 34.95p 760057
02/01/2018 36.60p 37.79p 35.74p 36.25p 144298
29/12/2017 36.00p 37.00p 35.41p 36.50p 327716
28/12/2017 36.75p 37.72p 35.25p 36.75p 1024406
27/12/2017 35.00p 37.35p 34.70p 37.00p 1687906
22/12/2017 32.50p 35.00p 32.50p 35.00p 920673
21/12/2017 29.75p 32.40p 29.26p 32.25p 1421979
20/12/2017 27.50p 30.00p 26.35p 30.00p 2637321
19/12/2017 29.00p 29.00p 26.50p 27.00p 1337353
18/12/2017 31.00p 31.13p 27.50p 28.50p 1846872
15/12/2017 35.00p 35.20p 30.00p 30.00p 621921
14/12/2017 40.00p 40.00p 34.00p 34.75p 1406293
13/12/2017 38.00p 42.63p 37.80p 38.87p 2712164
12/12/2017 54.00p 56.59p 54.00p 56.12p 3064
11/12/2017 55.50p 56.83p 55.50p 56.12p 80290
08/12/2017 55.75p 56.75p 55.25p 56.12p 33485
07/12/2017 54.75p 56.48p 54.50p 55.75p 218595
06/12/2017 56.50p 57.38p 54.75p 55.25p 404346
05/12/2017 58.50p 58.70p 57.50p 57.88p 127918
04/12/2017 58.00p 59.00p 57.50p 58.75p 398478
01/12/2017 58.50p 58.50p 57.50p 58.13p 25902
30/11/2017 57.75p 59.75p 57.75p 58.50p 40814
29/11/2017 57.25p 58.35p 57.25p 58.25p 59970
28/11/2017 58.50p 58.75p 57.00p 57.50p 50413
27/11/2017 57.25p 59.00p 56.75p 57.00p 454043
24/11/2017 58.00p 58.00p 56.25p 57.25p 60283

*Close Price adjusted for both dividends and splits