IDOX (IDOX) Share Price

Technology Sector

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

Date Open High Low Close* Volume
01/07/2016 62.25p 62.50p 60.85p 61.50p 120408
30/06/2016 62.00p 62.50p 61.50p 62.25p 603474
29/06/2016 61.50p 62.50p 61.50p 62.00p 967604
28/06/2016 60.00p 62.00p 60.00p 62.00p 204647
27/06/2016 60.25p 60.88p 58.56p 59.13p 135981
24/06/2016 55.50p 60.75p 55.25p 60.00p 227724
23/06/2016 63.00p 63.50p 62.50p 62.50p 253146
22/06/2016 62.50p 63.19p 62.39p 62.50p 164383
21/06/2016 62.75p 63.45p 62.50p 62.50p 81903
20/06/2016 62.50p 63.50p 62.50p 62.75p 406754
17/06/2016 63.75p 64.13p 61.44p 62.25p 440768
16/06/2016 65.00p 65.00p 63.75p 63.75p 426600
15/06/2016 64.00p 65.12p 64.00p 64.00p 290281
14/06/2016 65.75p 65.77p 63.69p 63.75p 1042259
13/06/2016 66.25p 67.25p 65.11p 65.50p 284122
10/06/2016 66.00p 67.10p 66.00p 66.00p 191287
09/06/2016 66.00p 67.19p 65.50p 65.50p 227402
08/06/2016 66.25p 67.20p 65.25p 66.00p 282496
07/06/2016 65.00p 67.50p 65.00p 67.50p 3080957
06/06/2016 62.75p 64.50p 62.00p 64.50p 355259
03/06/2016 61.87p 62.30p 61.00p 62.00p 202274
02/06/2016 61.31p 62.00p 61.00p 61.75p 1335225
01/06/2016 61.75p 62.00p 61.00p 61.37p 1859151
31/05/2016 61.65p 61.69p 61.25p 61.25p 88187
27/05/2016 61.05p 61.85p 61.05p 61.25p 140310
26/05/2016 62.00p 62.00p 61.06p 61.25p 533066
25/05/2016 61.75p 61.75p 61.25p 61.50p 185180
24/05/2016 61.75p 61.85p 60.50p 60.50p 378047
23/05/2016 61.50p 62.00p 61.00p 61.87p 320441
20/05/2016 61.14p 61.25p 60.37p 60.37p 162621
19/05/2016 60.50p 61.14p 59.75p 59.75p 526673
18/05/2016 59.75p 60.12p 59.44p 60.12p 231607
17/05/2016 59.00p 59.60p 57.40p 59.50p 1875266
16/05/2016 56.00p 57.00p 55.87p 56.25p 123351
13/05/2016 56.31p 56.31p 56.12p 56.12p 62885
12/05/2016 55.81p 56.25p 55.46p 55.87p 159896
11/05/2016 56.25p 56.38p 56.25p 56.38p 71348
10/05/2016 55.50p 56.50p 55.50p 55.50p 165355
09/05/2016 57.12p 57.12p 55.93p 56.25p 81095
06/05/2016 56.50p 56.50p 56.00p 56.00p 402313
05/05/2016 56.25p 56.25p 55.87p 55.87p 96226
04/05/2016 56.25p 57.00p 56.12p 56.12p 388590
03/05/2016 56.75p 56.90p 56.38p 56.63p 54752
29/04/2016 56.75p 56.90p 56.21p 56.38p 188707
28/04/2016 56.75p 56.90p 56.13p 56.50p 260776
27/04/2016 56.50p 56.50p 56.12p 56.25p 61321
26/04/2016 55.00p 57.00p 54.61p 56.50p 775180
25/04/2016 55.00p 56.00p 54.19p 56.00p 508433
22/04/2016 54.19p 54.50p 53.94p 54.12p 103177
21/04/2016 54.00p 54.50p 53.75p 54.50p 70547
20/04/2016 54.06p 54.69p 53.63p 54.12p 84259
19/04/2016 53.34p 54.64p 53.00p 54.25p 2065986
18/04/2016 52.75p 53.85p 52.75p 53.00p 372216
15/04/2016 52.75p 54.44p 52.15p 53.75p 430854
14/04/2016 53.25p 54.44p 52.60p 53.75p 145922
13/04/2016 52.25p 53.68p 52.25p 53.00p 1904964
12/04/2016 51.50p 52.96p 51.00p 52.38p 265809
11/04/2016 50.50p 51.25p 50.13p 51.25p 218943
08/04/2016 49.50p 50.25p 49.50p 50.00p 691535
07/04/2016 50.00p 50.00p 49.52p 49.75p 93996
06/04/2016 49.00p 50.00p 49.00p 49.75p 405388
05/04/2016 49.50p 49.74p 48.50p 49.63p 202608
04/04/2016 49.50p 49.50p 49.25p 49.50p 123078
01/04/2016 49.50p 50.20p 48.00p 49.50p 351552
31/03/2016 50.25p 50.75p 50.00p 50.13p 506432
30/03/2016 50.00p 50.69p 50.00p 50.50p 129405
29/03/2016 50.00p 50.63p 49.79p 50.13p 184423
24/03/2016 50.50p 50.75p 49.75p 49.75p 555394
23/03/2016 50.75p 50.75p 50.23p 50.63p 108053
22/03/2016 50.50p 50.63p 50.30p 50.50p 61722
21/03/2016 51.50p 51.50p 50.05p 50.63p 120121
18/03/2016 51.00p 51.00p 50.00p 50.75p 396229
17/03/2016 50.70p 50.70p 50.50p 50.50p 4232
16/03/2016 50.10p 50.75p 50.10p 50.50p 38934
15/03/2016 51.00p 51.00p 50.10p 50.50p 28431
14/03/2016 51.00p 51.00p 50.00p 50.50p 326352
11/03/2016 51.25p 51.40p 51.02p 51.25p 91217
10/03/2016 51.25p 51.25p 51.25p 51.25p 0
09/03/2016 51.25p 51.30p 51.00p 51.25p 32400
08/03/2016 51.38p 51.38p 51.00p 51.25p 230822
07/03/2016 51.00p 51.38p 50.50p 51.38p 189783
04/03/2016 51.38p 51.38p 51.00p 51.38p 96298
03/03/2016 51.50p 51.50p 51.00p 51.38p 28278
02/03/2016 51.50p 51.50p 51.06p 51.50p 3009
01/03/2016 51.50p 51.50p 51.00p 51.50p 64500
29/02/2016 51.50p 51.75p 51.00p 51.50p 195339
26/02/2016 51.50p 51.84p 51.00p 51.50p 303990
25/02/2016 49.75p 52.00p 49.50p 51.50p 408993
24/02/2016 49.25p 49.25p 48.50p 49.25p 167621
23/02/2016 49.25p 49.25p 45.00p 49.25p 9428631
22/02/2016 49.25p 49.25p 48.57p 49.25p 37627
19/02/2016 49.25p 49.25p 49.22p 49.25p 50808
18/02/2016 49.25p 50.00p 48.50p 49.25p 113450
17/02/2016 49.25p 50.00p 48.50p 49.25p 73408
16/02/2016 49.50p 50.50p 48.50p 49.25p 111054
15/02/2016 49.50p 50.00p 48.60p 49.50p 229974
12/02/2016 49.25p 49.75p 48.25p 49.25p 212358
11/02/2016 50.00p 50.00p 48.25p 49.25p 413495
10/02/2016 50.88p 50.88p 50.00p 50.50p 156056
09/02/2016 51.25p 51.35p 50.88p 50.88p 143759
08/02/2016 51.25p 51.50p 51.00p 51.25p 96100
05/02/2016 51.25p 51.40p 51.07p 51.25p 154840
04/02/2016 51.25p 51.40p 51.04p 51.25p 12432
03/02/2016 51.25p 51.40p 51.01p 51.25p 86920
02/02/2016 51.25p 51.35p 51.00p 51.25p 183699
01/02/2016 51.25p 51.50p 51.01p 51.25p 204896
29/01/2016 51.25p 51.50p 51.01p 51.25p 67784
28/01/2016 51.25p 51.40p 51.25p 51.25p 168051
27/01/2016 51.25p 51.50p 51.00p 51.25p 244685
26/01/2016 51.25p 51.50p 51.25p 51.25p 80587
25/01/2016 51.13p 51.46p 50.62p 51.25p 186326
22/01/2016 51.63p 51.75p 50.50p 51.13p 469092
21/01/2016 51.75p 51.75p 51.50p 51.63p 231187
20/01/2016 52.25p 52.50p 51.25p 51.75p 746932
19/01/2016 52.50p 52.50p 52.00p 52.50p 104769
18/01/2016 52.50p 52.59p 52.00p 52.50p 123816
15/01/2016 52.75p 52.75p 52.00p 52.50p 195709
14/01/2016 52.75p 52.85p 52.50p 52.75p 49780
13/01/2016 52.75p 52.90p 52.75p 52.75p 461432
12/01/2016 52.50p 52.90p 52.10p 52.75p 160331
11/01/2016 52.50p 52.50p 52.00p 52.50p 91417
08/01/2016 52.50p 52.85p 52.00p 52.50p 117840
07/01/2016 52.50p 52.69p 52.00p 52.50p 74793
06/01/2016 52.75p 52.87p 52.00p 52.50p 256764
05/01/2016 52.75p 53.00p 52.65p 52.75p 723116
04/01/2016 51.75p 52.95p 51.75p 52.75p 520418
31/12/2015 51.75p 52.50p 51.75p 51.75p 9104
30/12/2015 51.75p 52.50p 51.41p 51.75p 45668
29/12/2015 51.00p 52.40p 51.00p 51.75p 175488
24/12/2015 51.00p 51.50p 50.95p 51.00p 138106
23/12/2015 51.25p 52.00p 50.85p 51.00p 70173
22/12/2015 51.25p 52.00p 50.98p 51.25p 207356
21/12/2015 50.50p 52.00p 50.50p 51.25p 267535
18/12/2015 50.25p 51.00p 50.21p 50.50p 738656
17/12/2015 48.75p 50.38p 48.70p 50.25p 1252221
16/12/2015 46.50p 49.47p 46.50p 48.75p 7647511
15/12/2015 45.50p 46.14p 45.37p 45.50p 285224
14/12/2015 45.50p 45.83p 45.01p 45.50p 223065
11/12/2015 45.50p 46.14p 45.50p 45.50p 983626
10/12/2015 45.50p 45.50p 45.05p 45.50p 4000
09/12/2015 45.50p 45.60p 45.05p 45.50p 53546
08/12/2015 45.50p 45.63p 45.00p 45.50p 583152
07/12/2015 45.50p 45.75p 45.05p 45.50p 295074
04/12/2015 45.50p 45.68p 45.05p 45.50p 172232
03/12/2015 45.50p 45.95p 45.00p 45.50p 1869315
02/12/2015 45.50p 45.75p 45.20p 45.50p 135066
01/12/2015 45.50p 45.75p 45.17p 45.50p 119158
30/11/2015 45.50p 45.75p 45.10p 45.50p 289385
27/11/2015 45.50p 45.75p 45.00p 45.50p 321184
26/11/2015 45.50p 45.68p 45.50p 45.50p 4345
25/11/2015 45.50p 45.88p 45.01p 45.50p 300573
24/11/2015 45.25p 46.00p 45.11p 45.50p 71416
23/11/2015 45.25p 46.00p 44.50p 45.25p 38725
20/11/2015 45.00p 45.25p 44.50p 45.25p 41809
19/11/2015 46.25p 46.25p 44.75p 45.25p 85331
18/11/2015 46.00p 46.35p 45.52p 46.25p 332645
17/11/2015 45.00p 46.74p 44.89p 46.00p 408162
16/11/2015 45.00p 45.29p 44.50p 45.00p 274453
13/11/2015 44.50p 45.00p 44.50p 45.00p 117706
12/11/2015 44.50p 44.95p 44.00p 44.50p 281250
11/11/2015 44.13p 45.00p 43.27p 44.50p 601698
10/11/2015 44.00p 45.00p 43.27p 44.13p 12874
09/11/2015 43.75p 44.39p 43.00p 44.00p 146814
06/11/2015 43.50p 44.00p 43.30p 43.75p 280548
05/11/2015 43.25p 44.00p 43.25p 43.50p 144584
04/11/2015 43.00p 43.80p 43.00p 43.25p 116003
03/11/2015 43.00p 43.25p 41.75p 43.00p 986092
02/11/2015 42.75p 43.00p 42.50p 43.00p 590721
30/10/2015 42.75p 42.80p 42.50p 42.75p 27576
29/10/2015 42.75p 42.86p 42.50p 42.75p 191160
28/10/2015 42.75p 42.86p 42.75p 42.75p 29621
27/10/2015 43.00p 43.00p 42.75p 42.75p 33265
26/10/2015 43.13p 43.33p 42.50p 43.00p 45556
23/10/2015 43.25p 43.75p 42.50p 43.13p 87770
22/10/2015 43.25p 43.85p 43.00p 43.25p 103708
21/10/2015 43.25p 43.75p 43.25p 43.25p 32961
20/10/2015 43.25p 43.70p 42.64p 43.25p 9115
19/10/2015 43.25p 43.90p 42.65p 43.25p 149843
16/10/2015 42.50p 43.25p 42.30p 43.25p 34851
15/10/2015 41.75p 42.50p 41.50p 42.50p 112273
14/10/2015 40.75p 41.85p 40.65p 41.75p 1007957
13/10/2015 40.75p 40.75p 40.63p 40.75p 136810
12/10/2015 40.75p 41.00p 40.56p 40.75p 165531
09/10/2015 40.75p 40.99p 40.54p 40.75p 31693
08/10/2015 40.63p 40.95p 40.13p 40.75p 616848
07/10/2015 40.50p 40.75p 40.30p 40.50p 187921
06/10/2015 40.50p 40.50p 40.25p 40.50p 136914
05/10/2015 40.50p 40.66p 40.25p 40.50p 167745
02/10/2015 40.38p 40.50p 40.38p 40.50p 0
01/10/2015 40.50p 40.50p 39.57p 40.38p 145466
30/09/2015 40.75p 40.91p 40.53p 40.75p 47604
29/09/2015 40.75p 40.99p 40.53p 40.75p 101560
28/09/2015 40.75p 41.00p 40.75p 40.75p 208255
25/09/2015 40.75p 41.00p 40.50p 40.75p 224489
24/09/2015 40.88p 40.88p 40.51p 40.75p 9628
23/09/2015 41.00p 41.00p 40.52p 40.88p 76035
22/09/2015 41.00p 41.30p 40.50p 41.00p 85384
21/09/2015 41.13p 41.13p 40.50p 41.00p 72284
18/09/2015 41.13p 42.00p 41.13p 41.13p 91187
17/09/2015 41.13p 41.13p 40.50p 41.13p 114033

*Close Price adjusted for both dividends and splits