IDOX (IDOX) Share Price

Technology Sector

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

Date Open High Low Close* Volume
25/04/2024 63.00p 64.40p 62.40p 64.20p 333087
24/04/2024 63.00p 64.00p 62.00p 64.00p 231997
23/04/2024 62.80p 64.00p 61.46p 62.00p 132601
22/04/2024 62.00p 63.00p 61.20p 62.00p 525696
19/04/2024 62.80p 63.00p 60.78p 62.60p 244603
18/04/2024 62.20p 63.00p 60.20p 62.20p 361985
17/04/2024 60.20p 63.00p 60.20p 62.20p 283293
16/04/2024 62.00p 62.60p 61.00p 61.20p 2783971
15/04/2024 62.40p 62.40p 60.20p 62.00p 284506
12/04/2024 62.40p 62.40p 60.20p 62.20p 194049
11/04/2024 61.60p 62.40p 60.20p 61.20p 155615
10/04/2024 62.00p 62.40p 60.20p 61.60p 354509
09/04/2024 62.00p 62.89p 60.81p 62.20p 209746
08/04/2024 62.20p 63.00p 62.00p 62.00p 153155
05/04/2024 62.60p 62.89p 61.00p 61.80p 189963
04/04/2024 62.20p 63.00p 61.40p 61.80p 136769
03/04/2024 62.40p 63.54p 61.63p 62.00p 85289
02/04/2024 62.20p 64.60p 61.20p 62.40p 98612
28/03/2024 62.40p 63.00p 61.00p 62.60p 2062031
27/03/2024 62.80p 62.80p 61.20p 61.60p 235075
26/03/2024 62.00p 62.80p 61.00p 62.40p 357075
25/03/2024 62.00p 63.00p 61.80p 63.00p 141487
22/03/2024 62.00p 63.04p 62.00p 62.00p 758928
21/03/2024 62.80p 63.00p 62.00p 62.40p 405946
20/03/2024 63.20p 63.40p 63.20p 62.00p 1541914
19/03/2024 63.20p 63.40p 62.08p 63.40p 253450
18/03/2024 63.00p 64.00p 62.38p 63.00p 713657
15/03/2024 63.60p 63.60p 62.60p 63.00p 1083534
14/03/2024 63.00p 64.00p 62.62p 62.80p 373696
13/03/2024 63.00p 63.74p 63.00p 63.00p 434232
12/03/2024 63.00p 63.20p 62.47p 62.80p 322187
11/03/2024 63.00p 63.80p 62.52p 63.40p 172112
08/03/2024 63.20p 63.20p 62.75p 63.20p 133169
07/03/2024 62.20p 64.00p 62.20p 63.20p 1229070
06/03/2024 62.40p 63.80p 62.20p 62.40p 226064
05/03/2024 63.60p 63.80p 62.00p 63.80p 565840
04/03/2024 62.20p 63.78p 62.20p 63.40p 330942
01/03/2024 64.00p 64.00p 62.00p 63.20p 1201409
29/02/2024 64.40p 64.80p 63.20p 63.40p 527556
28/02/2024 63.80p 66.00p 62.00p 64.60p 326704
27/02/2024 61.20p 64.00p 61.20p 62.00p 2213707
26/02/2024 63.80p 64.00p 61.40p 62.70p 352010
23/02/2024 63.00p 64.20p 61.20p 63.00p 75938
22/02/2024 63.00p 64.20p 62.65p 62.70p 116846
21/02/2024 63.00p 64.60p 61.20p 62.00p 499353
20/02/2024 63.00p 64.51p 62.63p 63.00p 81156
19/02/2024 63.00p 65.00p 61.20p 62.90p 98120
16/02/2024 64.20p 64.60p 61.20p 64.60p 741010
15/02/2024 64.20p 65.00p 61.21p 64.20p 60438
14/02/2024 62.20p 65.00p 62.20p 64.10p 265700
13/02/2024 61.20p 64.60p 61.20p 63.80p 371842
12/02/2024 63.00p 64.80p 62.47p 62.80p 510347
09/02/2024 64.20p 67.00p 63.12p 64.00p 135127
08/02/2024 68.00p 68.00p 64.20p 65.20p 1124855
07/02/2024 66.60p 67.00p 64.75p 66.60p 573506
06/02/2024 67.00p 67.80p 64.20p 65.20p 786538
05/02/2024 66.80p 69.00p 64.24p 65.60p 172568
02/02/2024 66.20p 69.00p 65.20p 66.00p 170562
01/02/2024 65.20p 67.00p 65.00p 66.40p 3255678
31/01/2024 65.20p 67.00p 65.20p 66.60p 717861
30/01/2024 66.20p 66.30p 65.25p 66.20p 221432
29/01/2024 66.40p 67.40p 65.40p 66.40p 218757
26/01/2024 65.20p 68.80p 64.20p 66.40p 1583279
25/01/2024 66.00p 67.51p 65.20p 67.00p 664963
24/01/2024 62.00p 66.01p 62.00p 66.00p 260165
23/01/2024 64.00p 65.00p 62.60p 65.00p 246316
22/01/2024 62.80p 64.80p 62.00p 63.60p 346568
19/01/2024 63.60p 64.29p 61.98p 63.00p 227000
18/01/2024 63.80p 64.60p 63.10p 64.20p 514080
17/01/2024 63.20p 65.00p 63.20p 63.80p 107058
16/01/2024 64.60p 67.00p 63.60p 63.60p 230355
15/01/2024 66.80p 67.70p 64.20p 65.20p 202075
12/01/2024 67.00p 67.84p 66.80p 66.80p 34618
11/01/2024 66.80p 68.80p 66.40p 67.00p 392584
10/01/2024 67.00p 69.80p 66.62p 66.80p 132304
09/01/2024 67.20p 69.60p 66.60p 66.60p 67240
08/01/2024 66.80p 69.51p 66.75p 66.80p 2219428
05/01/2024 67.80p 68.62p 67.20p 67.20p 217613
04/01/2024 67.00p 69.03p 67.00p 67.80p 1249783
03/01/2024 68.00p 69.00p 67.11p 68.20p 84891
02/01/2024 68.00p 69.00p 67.00p 68.00p 530507
29/12/2023 69.00p 69.00p 67.80p 68.90p 18310
28/12/2023 69.00p 70.00p 67.80p 69.00p 60225
27/12/2023 68.00p 68.60p 67.00p 68.20p 76359
22/12/2023 68.40p 69.80p 67.13p 68.40p 176801
21/12/2023 69.00p 69.80p 66.20p 68.00p 148807
20/12/2023 68.40p 68.80p 66.00p 68.00p 164967
19/12/2023 68.40p 69.62p 67.00p 68.60p 221069
18/12/2023 68.00p 69.75p 67.38p 68.40p 463635
15/12/2023 68.00p 68.00p 65.60p 68.00p 166773
14/12/2023 65.80p 67.27p 65.44p 65.80p 124452
13/12/2023 65.20p 67.07p 65.20p 67.00p 409535
12/12/2023 66.00p 66.94p 64.92p 66.50p 392571
11/12/2023 64.40p 66.80p 63.93p 66.20p 242460
08/12/2023 65.40p 65.02p 63.79p 64.50p 132372
07/12/2023 65.40p 65.40p 63.55p 65.40p 25524
06/12/2023 66.80p 66.80p 63.00p 63.00p 671961
05/12/2023 64.80p 67.00p 63.00p 67.00p 42144
04/12/2023 65.00p 65.00p 63.20p 65.00p 88735
01/12/2023 63.80p 65.00p 63.20p 65.00p 342246
30/11/2023 61.40p 64.00p 61.40p 64.00p 93514
29/11/2023 62.40p 64.00p 60.62p 64.00p 400339
28/11/2023 62.00p 63.26p 60.60p 62.60p 1209971
27/11/2023 63.60p 63.13p 61.60p 62.20p 62619
24/11/2023 63.60p 63.61p 62.80p 63.60p 62164
23/11/2023 62.20p 64.45p 62.20p 64.00p 112817
22/11/2023 62.00p 63.60p 61.58p 62.80p 133380
21/11/2023 61.80p 62.00p 61.40p 62.00p 405168
20/11/2023 61.40p 62.40p 61.40p 62.00p 251695
17/11/2023 62.00p 62.60p 60.63p 62.60p 347845
16/11/2023 62.40p 63.80p 61.40p 61.80p 905542
15/11/2023 61.60p 63.80p 61.01p 63.80p 297418
14/11/2023 61.40p 61.60p 61.00p 61.20p 563706
13/11/2023 61.60p 62.00p 61.00p 61.30p 213924
10/11/2023 61.80p 62.36p 60.80p 61.60p 210869
09/11/2023 62.00p 62.00p 61.00p 61.60p 153709
08/11/2023 62.00p 62.22p 61.20p 61.60p 177524
07/11/2023 63.00p 63.00p 61.00p 61.00p 1789636
06/11/2023 61.60p 63.00p 61.40p 62.00p 1843715
03/11/2023 62.60p 63.40p 61.00p 61.00p 3187381
02/11/2023 61.60p 63.04p 61.60p 62.60p 3168163
01/11/2023 62.00p 62.89p 61.40p 61.40p 532639
31/10/2023 61.80p 62.00p 61.20p 62.00p 4436100
30/10/2023 62.00p 62.00p 61.00p 62.00p 137725
27/10/2023 62.00p 63.29p 61.61p 62.00p 66191
26/10/2023 60.80p 62.00p 60.80p 62.00p 194256
25/10/2023 61.80p 62.00p 60.00p 61.00p 206682
24/10/2023 61.80p 62.60p 61.46p 62.60p 91288
23/10/2023 61.20p 62.16p 61.20p 61.80p 30989
20/10/2023 61.60p 63.01p 61.00p 61.20p 211401
19/10/2023 63.60p 63.60p 61.00p 61.40p 72954
18/10/2023 62.20p 62.97p 62.00p 62.30p 94425
17/10/2023 62.00p 62.50p 61.80p 62.20p 3194628
16/10/2023 61.00p 62.00p 61.00p 62.00p 115521
13/10/2023 62.00p 62.64p 61.60p 62.00p 287475
12/10/2023 62.80p 62.80p 61.82p 62.80p 110848
11/10/2023 62.40p 62.40p 61.62p 62.40p 200287
10/10/2023 62.40p 62.40p 61.73p 62.00p 38590
09/10/2023 61.60p 62.08p 60.85p 61.80p 83848
06/10/2023 61.60p 62.50p 60.60p 60.60p 222057
05/10/2023 60.60p 63.60p 60.60p 61.60p 445190
04/10/2023 63.20p 63.40p 60.60p 60.60p 2606440
03/10/2023 62.80p 63.40p 62.80p 63.40p 51437
02/10/2023 63.60p 63.60p 62.60p 63.20p 165904
29/09/2023 62.60p 63.60p 62.60p 63.60p 41391
28/09/2023 62.80p 63.80p 62.60p 63.30p 149331
27/09/2023 62.60p 63.00p 62.40p 62.80p 161762
26/09/2023 63.60p 64.60p 62.60p 62.60p 71871
25/09/2023 62.80p 63.80p 62.80p 63.80p 66771
22/09/2023 62.80p 63.20p 62.70p 63.00p 124772
21/09/2023 64.80p 64.80p 62.60p 62.80p 111527
20/09/2023 62.80p 64.30p 62.60p 62.80p 708298
19/09/2023 62.80p 65.40p 62.80p 62.80p 98516
18/09/2023 63.40p 64.76p 62.60p 62.60p 191770
15/09/2023 63.20p 64.76p 62.81p 63.00p 384703
14/09/2023 63.40p 63.60p 63.20p 63.20p 166312
13/09/2023 63.60p 63.60p 63.28p 63.60p 55279
12/09/2023 63.40p 63.60p 63.20p 63.40p 111042
11/09/2023 63.40p 63.60p 63.20p 63.20p 110491
08/09/2023 63.40p 63.60p 63.00p 63.60p 117336
07/09/2023 63.00p 64.44p 62.36p 63.40p 238432
06/09/2023 63.00p 63.40p 62.00p 63.40p 86838
05/09/2023 62.60p 63.40p 62.40p 63.00p 75049
04/09/2023 62.60p 65.00p 62.20p 62.80p 458219
01/09/2023 64.00p 65.80p 63.60p 63.80p 869189
31/08/2023 63.40p 65.80p 63.40p 64.00p 59477
30/08/2023 63.80p 65.58p 63.00p 63.00p 227655
29/08/2023 63.20p 65.78p 63.20p 64.60p 107055
25/08/2023 63.00p 67.40p 63.00p 65.00p 78148
24/08/2023 62.40p 63.80p 62.02p 63.80p 171045
23/08/2023 62.60p 64.00p 62.00p 62.00p 659426
22/08/2023 63.00p 64.80p 62.00p 63.60p 62826
21/08/2023 61.60p 64.80p 61.20p 63.00p 878602
18/08/2023 61.60p 64.20p 61.20p 61.60p 17710
17/08/2023 61.80p 61.80p 61.00p 61.60p 506258
16/08/2023 61.80p 62.59p 61.27p 62.00p 169687
15/08/2023 62.20p 64.00p 61.40p 61.80p 144644
14/08/2023 62.40p 63.00p 62.13p 63.00p 146477
11/08/2023 63.20p 63.20p 62.42p 62.60p 73789
10/08/2023 62.40p 63.20p 62.00p 63.20p 127188
09/08/2023 62.40p 63.00p 62.21p 62.60p 1554687
08/08/2023 62.80p 63.20p 62.00p 62.60p 196517
07/08/2023 63.20p 63.59p 62.80p 63.00p 123351
04/08/2023 62.80p 63.20p 62.44p 63.00p 166129
03/08/2023 63.00p 64.35p 62.80p 63.20p 395280
02/08/2023 63.00p 63.39p 62.61p 63.00p 393493
01/08/2023 63.20p 64.80p 62.00p 63.20p 174154
31/07/2023 63.60p 63.60p 62.40p 62.80p 308314
28/07/2023 63.40p 63.76p 63.00p 63.40p 250877
27/07/2023 63.80p 64.80p 63.20p 63.60p 156478
26/07/2023 63.60p 63.90p 63.00p 63.70p 293975
25/07/2023 64.00p 64.00p 63.64p 63.80p 220008
24/07/2023 64.00p 64.00p 63.60p 64.00p 111273
21/07/2023 63.80p 64.00p 63.80p 64.00p 110892
20/07/2023 63.40p 64.00p 63.40p 63.80p 164898
19/07/2023 63.60p 64.00p 63.20p 64.00p 157067
18/07/2023 63.80p 64.70p 63.00p 63.80p 197550
17/07/2023 64.00p 66.00p 63.40p 64.10p 71548
14/07/2023 64.20p 64.99p 63.00p 64.60p 251616
13/07/2023 64.80p 65.47p 64.00p 65.00p 81691

*Close Price adjusted for both dividends and splits