IDOX (IDOX) Share Price

Technology Sector

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

Date Open High Low Close* Volume
28/11/2014 38.75p 39.50p 38.00p 38.75p 565903
27/11/2014 37.75p 38.75p 37.67p 38.75p 12776
26/11/2014 39.00p 39.00p 37.50p 37.75p 199739
25/11/2014 39.25p 39.50p 38.52p 39.00p 124842
24/11/2014 39.13p 39.40p 39.10p 39.25p 137076
21/11/2014 39.13p 39.13p 39.01p 39.13p 19348
20/11/2014 39.13p 39.13p 39.13p 39.13p 3211
19/11/2014 39.13p 39.13p 39.10p 39.13p 332146
18/11/2014 39.13p 39.13p 39.00p 39.13p 95038
17/11/2014 39.13p 39.15p 39.00p 39.13p 269935
14/11/2014 39.25p 39.25p 39.00p 39.13p 52461
13/11/2014 38.87p 39.41p 38.87p 39.38p 249846
12/11/2014 38.87p 38.87p 38.75p 38.87p 136709
11/11/2014 38.87p 38.87p 38.75p 38.87p 68768
10/11/2014 38.87p 38.90p 38.75p 38.87p 118634
07/11/2014 38.87p 38.87p 38.75p 38.87p 106670
06/11/2014 38.87p 40.00p 38.75p 38.87p 69152
05/11/2014 38.87p 39.00p 38.75p 38.87p 633987
04/11/2014 38.87p 38.87p 38.87p 38.87p 0
03/11/2014 38.87p 38.87p 38.75p 38.87p 2183105
31/10/2014 38.87p 38.87p 38.75p 38.87p 275000
30/10/2014 38.87p 38.87p 38.75p 38.87p 91401
29/10/2014 38.87p 38.95p 38.75p 38.87p 34380
28/10/2014 39.13p 39.25p 38.87p 38.87p 185000
27/10/2014 39.13p 39.25p 39.00p 39.13p 63192
24/10/2014 39.38p 39.75p 38.50p 39.13p 113104
23/10/2014 39.38p 39.50p 39.00p 39.38p 121417
22/10/2014 39.50p 39.95p 38.50p 39.38p 402207
21/10/2014 38.75p 40.00p 38.50p 39.50p 141732
20/10/2014 38.75p 39.00p 38.50p 38.75p 200986
17/10/2014 38.50p 39.00p 38.50p 38.75p 149201
16/10/2014 38.12p 38.58p 37.50p 38.50p 371784
15/10/2014 38.37p 38.58p 37.04p 38.12p 187026
14/10/2014 38.37p 38.58p 38.00p 38.37p 246116
13/10/2014 38.25p 38.40p 37.50p 38.37p 179866
10/10/2014 39.25p 39.25p 37.22p 38.50p 199301
09/10/2014 39.38p 39.50p 39.01p 39.25p 136389
08/10/2014 39.63p 40.00p 38.00p 39.25p 341519
07/10/2014 41.75p 41.75p 41.15p 41.75p 321971
06/10/2014 41.75p 41.75p 41.40p 41.75p 20913
03/10/2014 41.75p 42.00p 41.75p 41.75p 138731
02/10/2014 41.75p 42.00p 41.30p 41.75p 227873
01/10/2014 41.75p 42.00p 41.00p 41.75p 18113
30/09/2014 41.87p 42.00p 41.37p 41.87p 145888
29/09/2014 41.87p 42.00p 41.39p 41.87p 170287
26/09/2014 41.87p 42.00p 41.39p 41.87p 95044
25/09/2014 41.87p 42.17p 41.37p 41.87p 63096
24/09/2014 41.87p 42.25p 41.39p 41.87p 282413
23/09/2014 41.75p 42.25p 41.15p 41.87p 222656
22/09/2014 41.75p 42.50p 40.25p 41.75p 277665
19/09/2014 41.75p 42.00p 41.00p 41.75p 126987
18/09/2014 41.75p 42.12p 41.00p 41.75p 319538
17/09/2014 42.50p 42.50p 41.00p 42.00p 2114063
16/09/2014 42.50p 42.79p 42.05p 42.50p 155360
15/09/2014 42.50p 42.75p 42.10p 42.50p 131653
12/09/2014 42.50p 42.60p 40.50p 42.50p 411141
11/09/2014 42.50p 42.60p 42.00p 42.50p 80076
10/09/2014 42.50p 42.75p 42.00p 42.50p 532769
09/09/2014 42.50p 42.75p 42.00p 42.50p 134155
08/09/2014 43.00p 43.00p 42.00p 42.50p 276409
05/09/2014 43.00p 44.00p 42.00p 43.00p 146953
04/09/2014 43.50p 44.00p 42.50p 43.25p 511540
03/09/2014 43.75p 44.50p 42.00p 43.25p 116346
02/09/2014 43.88p 43.88p 43.00p 43.75p 56000
01/09/2014 44.00p 44.00p 43.00p 44.00p 135958
29/08/2014 44.00p 44.23p 43.25p 44.00p 211537
28/08/2014 44.13p 44.31p 43.25p 44.00p 315232
27/08/2014 44.25p 44.25p 43.75p 44.13p 262200
26/08/2014 44.13p 44.50p 43.85p 44.25p 149890
22/08/2014 44.13p 44.20p 43.90p 44.13p 60007
21/08/2014 44.13p 44.25p 43.94p 44.13p 64764
20/08/2014 44.25p 44.65p 44.00p 44.13p 164925
19/08/2014 44.25p 44.65p 43.95p 44.25p 301092
18/08/2014 44.00p 44.50p 44.00p 44.25p 46235
15/08/2014 44.00p 44.25p 43.50p 44.00p 78819
14/08/2014 44.00p 44.25p 43.50p 44.00p 93047
13/08/2014 44.00p 44.00p 43.50p 44.00p 89290
12/08/2014 44.00p 44.00p 43.50p 44.00p 47750
11/08/2014 44.00p 44.10p 43.50p 44.00p 63716
08/08/2014 44.37p 44.51p 43.00p 44.00p 1918761
07/08/2014 44.50p 44.75p 44.00p 44.37p 315304
06/08/2014 45.25p 45.25p 44.00p 44.50p 137906
05/08/2014 45.25p 45.75p 44.00p 44.00p 258638
04/08/2014 45.25p 45.77p 44.50p 45.25p 108207
01/08/2014 45.75p 46.20p 44.62p 45.25p 598223
31/07/2014 45.75p 46.75p 44.50p 45.75p 247940
30/07/2014 44.75p 46.75p 44.50p 45.75p 290566
29/07/2014 44.00p 45.50p 43.60p 44.75p 84159
28/07/2014 42.88p 44.00p 42.77p 44.00p 122050
25/07/2014 42.75p 43.00p 42.53p 42.88p 110741
24/07/2014 42.75p 42.75p 42.53p 42.75p 53326
23/07/2014 42.75p 42.75p 42.50p 42.75p 1289614
22/07/2014 42.75p 42.75p 42.55p 42.75p 65500
21/07/2014 42.75p 42.75p 42.53p 42.75p 33280
18/07/2014 42.38p 42.75p 42.28p 42.75p 71401
17/07/2014 42.38p 42.50p 42.25p 42.38p 437950
16/07/2014 42.38p 42.45p 42.25p 42.38p 161335
15/07/2014 42.38p 42.38p 42.31p 42.38p 16440
14/07/2014 42.38p 42.50p 42.25p 42.38p 57102
11/07/2014 42.12p 42.45p 42.00p 42.38p 296412
10/07/2014 42.12p 42.20p 42.02p 42.12p 49836
09/07/2014 42.12p 42.25p 42.00p 42.12p 128601
08/07/2014 42.12p 42.25p 42.00p 42.12p 715812
07/07/2014 42.25p 42.50p 42.00p 42.25p 120053
04/07/2014 42.38p 42.50p 42.05p 42.25p 143809
03/07/2014 42.25p 42.44p 42.25p 42.38p 89563
02/07/2014 43.63p 43.63p 42.00p 42.25p 295451
01/07/2014 43.63p 43.63p 43.25p 43.63p 106078
30/06/2014 43.63p 43.70p 43.25p 43.63p 94587
27/06/2014 43.63p 43.63p 43.25p 43.63p 107316
26/06/2014 43.63p 44.00p 43.29p 43.63p 406727
25/06/2014 44.00p 44.20p 43.00p 43.50p 196013
24/06/2014 44.00p 44.30p 43.20p 44.00p 1012523
23/06/2014 43.75p 44.30p 43.00p 44.00p 54480
20/06/2014 43.00p 43.50p 43.00p 43.50p 60909
19/06/2014 43.25p 43.25p 43.00p 43.00p 205600
18/06/2014 43.50p 43.58p 43.00p 43.25p 201164
17/06/2014 43.75p 44.00p 43.25p 43.25p 604190
16/06/2014 44.75p 45.00p 44.00p 44.00p 296504
13/06/2014 44.00p 45.00p 43.75p 44.50p 737742
12/06/2014 43.00p 44.66p 42.00p 43.75p 413822
11/06/2014 42.75p 43.55p 42.68p 43.00p 217354
10/06/2014 42.75p 43.00p 42.57p 43.00p 153852
09/06/2014 43.25p 44.48p 42.75p 42.88p 257953
06/06/2014 43.25p 44.12p 42.75p 43.50p 473122
05/06/2014 43.25p 44.25p 43.00p 43.50p 181264
04/06/2014 43.00p 44.00p 43.00p 43.50p 174297
03/06/2014 43.00p 44.00p 42.50p 44.00p 165324
02/06/2014 43.25p 44.25p 42.56p 44.25p 27602
30/05/2014 44.00p 44.73p 43.00p 43.00p 411654
29/05/2014 44.50p 45.00p 44.50p 44.75p 165947
28/05/2014 44.50p 45.00p 44.37p 44.75p 184341
27/05/2014 44.00p 44.50p 43.29p 44.37p 301473
23/05/2014 43.50p 43.93p 42.77p 43.50p 243784
22/05/2014 42.00p 42.53p 42.00p 42.38p 135061
21/05/2014 42.25p 42.63p 42.00p 42.50p 231757
20/05/2014 42.79p 42.79p 42.25p 42.63p 171259
19/05/2014 43.00p 43.00p 42.29p 42.63p 308048
16/05/2014 42.00p 42.88p 41.28p 42.88p 341868
15/05/2014 42.25p 42.75p 41.75p 41.75p 291088
14/05/2014 41.15p 42.38p 41.00p 42.38p 116256
13/05/2014 42.00p 42.00p 41.00p 41.50p 130530
12/05/2014 42.00p 42.90p 40.11p 41.50p 419540
09/05/2014 42.25p 42.50p 41.50p 41.50p 168264
08/05/2014 42.00p 43.87p 39.63p 42.00p 645748
07/05/2014 39.93p 39.93p 39.10p 39.63p 34340
06/05/2014 40.00p 40.00p 39.36p 39.50p 617471
02/05/2014 39.50p 40.85p 39.00p 39.50p 395056
01/05/2014 40.00p 40.50p 39.75p 39.88p 3286822
30/04/2014 39.50p 39.75p 39.38p 39.75p 193277
29/04/2014 39.75p 40.50p 39.38p 39.38p 295958
28/04/2014 39.00p 39.93p 39.00p 39.63p 401685
25/04/2014 39.25p 39.93p 39.00p 39.00p 243143
24/04/2014 39.50p 40.18p 39.21p 39.50p 529805
23/04/2014 39.00p 39.70p 39.00p 39.63p 124672
22/04/2014 40.00p 40.25p 39.00p 39.88p 591357
17/04/2014 39.60p 39.63p 38.75p 38.75p 0
16/04/2014 39.60p 39.63p 39.00p 39.63p 55642
15/04/2014 39.00p 39.38p 38.87p 39.38p 92797
14/04/2014 39.25p 39.50p 38.45p 38.87p 112450
11/04/2014 39.00p 39.50p 38.25p 39.00p 320129
10/04/2014 39.25p 39.75p 38.34p 39.50p 175696
09/04/2014 37.50p 39.25p 37.50p 39.25p 974117
08/04/2014 38.00p 38.25p 37.50p 38.25p 322957
07/04/2014 37.50p 38.40p 37.30p 37.88p 682282
04/04/2014 37.50p 38.00p 37.50p 38.00p 414371
03/04/2014 38.00p 38.30p 37.50p 38.00p 377354
02/04/2014 38.00p 38.40p 37.50p 38.00p 585024
01/04/2014 38.50p 38.50p 37.75p 38.25p 350495
31/03/2014 38.25p 38.93p 38.00p 38.25p 529241
28/03/2014 38.00p 38.50p 37.82p 38.50p 141848
27/03/2014 38.00p 39.50p 38.00p 38.75p 98087
26/03/2014 39.00p 39.50p 38.50p 39.00p 124692
25/03/2014 39.50p 40.00p 38.25p 39.50p 3310443
24/03/2014 39.00p 39.24p 37.95p 38.62p 1052433
21/03/2014 38.94p 39.39p 38.75p 39.13p 55464
20/03/2014 38.75p 39.50p 38.70p 39.13p 42697
19/03/2014 39.00p 39.36p 38.80p 39.13p 165697
18/03/2014 38.10p 39.13p 38.10p 39.13p 11939
17/03/2014 38.50p 38.87p 38.00p 38.75p 245778
14/03/2014 39.50p 39.50p 38.00p 38.87p 971206
13/03/2014 39.50p 40.00p 39.00p 39.38p 482504
12/03/2014 39.50p 39.86p 39.25p 39.50p 304027
11/03/2014 40.25p 40.25p 39.56p 39.75p 194038
10/03/2014 40.75p 40.75p 39.87p 40.25p 88889
07/03/2014 40.25p 40.38p 39.10p 39.75p 313700
06/03/2014 40.40p 40.40p 39.90p 40.25p 24151
05/03/2014 40.50p 40.52p 40.00p 40.25p 5937890
04/03/2014 40.00p 40.33p 39.75p 40.25p 351985
03/03/2014 40.00p 40.08p 39.00p 40.00p 1015102
28/02/2014 41.50p 41.85p 40.50p 40.75p 294439
27/02/2014 41.50p 44.00p 41.25p 41.62p 8906660
26/02/2014 40.50p 41.00p 40.12p 40.75p 397140
25/02/2014 40.75p 41.25p 40.00p 40.88p 1478083
24/02/2014 39.75p 40.50p 39.00p 40.38p 319763
21/02/2014 38.50p 39.50p 38.25p 39.00p 243130
20/02/2014 38.50p 38.75p 38.50p 38.75p 39000
19/02/2014 39.00p 39.25p 38.50p 38.75p 589722
18/02/2014 38.50p 39.00p 38.38p 39.00p 527503
17/02/2014 38.25p 38.93p 38.00p 38.75p 154471

*Close Price adjusted for both dividends and splits