IDOX (IDOX) Share Price

Technology Sector

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

Date Open High Low Close* Volume
18/07/2012 39.00p 39.00p 38.00p 39.00p 769609
17/07/2012 38.75p 39.00p 38.25p 39.00p 141626
16/07/2012 38.75p 38.75p 38.25p 38.25p 206100
13/07/2012 38.50p 38.75p 37.90p 38.75p 198829
12/07/2012 39.00p 39.00p 37.85p 38.50p 188129
11/07/2012 39.00p 39.25p 38.35p 39.00p 1167531
10/07/2012 38.50p 39.00p 37.85p 39.00p 695209
09/07/2012 37.75p 38.50p 37.75p 38.50p 141725
06/07/2012 38.00p 38.75p 37.75p 38.25p 355491
05/07/2012 38.25p 38.73p 38.07p 38.50p 242593
04/07/2012 38.50p 38.75p 38.30p 38.75p 297522
03/07/2012 38.55p 38.90p 38.55p 38.75p 101308
02/07/2012 38.75p 39.00p 38.28p 39.00p 602388
29/06/2012 40.00p 40.00p 39.87p 39.88p 1965463
28/06/2012 40.00p 40.00p 39.55p 40.00p 403855
27/06/2012 40.00p 40.25p 39.56p 40.25p 1150063
26/06/2012 40.75p 40.75p 39.30p 39.75p 3572910
25/06/2012 39.00p 39.13p 38.61p 39.00p 697626
22/06/2012 38.75p 39.00p 38.40p 38.75p 283503
21/06/2012 38.69p 39.25p 38.55p 39.25p 56522
20/06/2012 39.00p 39.25p 38.55p 39.25p 342028
19/06/2012 39.10p 39.25p 38.84p 39.25p 193142
18/06/2012 39.25p 39.45p 38.50p 39.25p 287821
15/06/2012 38.50p 39.50p 37.82p 39.25p 1594900
14/06/2012 38.25p 38.25p 37.25p 38.25p 184234
13/06/2012 38.00p 38.25p 37.50p 38.00p 318608
12/06/2012 37.75p 38.00p 37.20p 38.00p 386533
11/06/2012 37.00p 37.75p 35.75p 37.25p 583838
08/06/2012 36.75p 36.75p 35.75p 36.75p 151580
07/06/2012 35.75p 36.50p 35.75p 36.50p 156531
06/06/2012 36.00p 36.23p 35.55p 36.00p 1033970
01/06/2012 36.00p 36.93p 35.82p 36.25p 293725
31/05/2012 36.75p 37.00p 35.87p 36.50p 2058366
30/05/2012 38.00p 38.12p 36.00p 36.25p 3176573
29/05/2012 37.25p 39.00p 37.25p 38.00p 3518227
28/05/2012 35.00p 36.15p 34.69p 36.00p 561275
25/05/2012 33.00p 34.75p 32.90p 34.50p 441547
24/05/2012 32.75p 32.90p 32.14p 32.62p 66595
23/05/2012 32.75p 33.00p 31.65p 32.37p 1141528
22/05/2012 32.50p 32.50p 32.00p 32.50p 305715
21/05/2012 32.00p 32.50p 31.28p 31.75p 160006
18/05/2012 32.50p 32.50p 31.25p 31.25p 968174
17/05/2012 33.00p 33.13p 32.75p 33.13p 2014168
16/05/2012 33.00p 33.28p 32.75p 33.00p 2336102
15/05/2012 33.50p 33.70p 33.00p 33.00p 2104479
14/05/2012 33.50p 33.93p 33.00p 33.75p 1304271
11/05/2012 33.00p 33.75p 32.55p 33.38p 1336024
10/05/2012 33.75p 34.10p 32.75p 32.75p 612676
09/05/2012 35.00p 35.75p 33.50p 33.50p 525604
08/05/2012 35.50p 36.40p 35.25p 35.50p 3924569
04/05/2012 35.25p 36.65p 34.90p 36.25p 646801
03/05/2012 35.50p 35.75p 35.00p 35.00p 261178
02/05/2012 35.25p 35.50p 34.75p 35.00p 753736
01/05/2012 35.25p 35.25p 34.85p 35.00p 222452
30/04/2012 35.00p 35.25p 34.50p 35.00p 493617
27/04/2012 34.75p 35.00p 34.10p 34.63p 129809
26/04/2012 34.10p 34.65p 34.10p 34.38p 125450
25/04/2012 34.11p 34.65p 34.08p 34.38p 220504
24/04/2012 34.50p 35.40p 34.33p 34.63p 486757
23/04/2012 35.00p 35.63p 34.55p 34.75p 538975
20/04/2012 34.75p 35.65p 34.40p 35.50p 609350
19/04/2012 33.50p 34.50p 32.90p 34.50p 1155664
18/04/2012 32.75p 33.82p 32.04p 33.13p 1419545
17/04/2012 32.35p 32.35p 31.63p 32.00p 120878
16/04/2012 31.50p 32.07p 31.30p 31.75p 285148
13/04/2012 31.75p 32.25p 31.50p 31.75p 513236
12/04/2012 32.25p 32.40p 31.50p 31.87p 1422218
11/04/2012 32.25p 32.70p 31.75p 32.00p 1330011
10/04/2012 31.50p 33.00p 31.25p 32.62p 1137414
05/04/2012 30.00p 31.75p 29.76p 31.25p 1301774
04/04/2012 29.50p 29.95p 29.50p 29.62p 1190204
03/04/2012 30.00p 30.00p 29.11p 29.75p 495902
02/04/2012 29.50p 29.79p 29.25p 29.50p 858029
30/03/2012 30.00p 30.32p 29.57p 29.75p 165080
29/03/2012 29.97p 30.09p 29.57p 30.00p 91552
28/03/2012 29.50p 29.65p 29.50p 29.62p 184632
27/03/2012 30.00p 30.05p 29.75p 29.88p 585613
26/03/2012 30.00p 30.00p 29.29p 29.75p 1003608
23/03/2012 29.90p 29.90p 29.29p 29.62p 64967
22/03/2012 29.50p 29.86p 29.28p 29.37p 1647120
21/03/2012 29.75p 29.90p 29.30p 29.62p 374182
20/03/2012 29.50p 30.40p 29.10p 29.50p 706610
19/03/2012 30.00p 30.10p 29.35p 30.00p 218276
16/03/2012 29.50p 30.00p 29.50p 29.50p 349788
15/03/2012 30.50p 31.10p 29.82p 30.00p 429027
14/03/2012 31.50p 31.75p 30.88p 31.00p 737598
13/03/2012 31.00p 31.25p 30.75p 31.00p 356075
12/03/2012 31.13p 31.25p 31.00p 31.13p 155711
09/03/2012 31.13p 31.30p 30.94p 31.13p 2367954
08/03/2012 30.75p 31.50p 30.75p 31.13p 1293036
07/03/2012 30.63p 30.73p 30.50p 30.63p 600195
06/03/2012 31.63p 31.70p 30.50p 30.63p 656580
05/03/2012 32.00p 32.10p 31.25p 31.63p 359567
02/03/2012 31.75p 32.50p 31.45p 32.00p 4484036
01/03/2012 30.00p 32.00p 30.00p 31.75p 3654910
29/02/2012 29.37p 29.50p 29.00p 29.37p 242729
28/02/2012 29.50p 29.50p 29.00p 29.37p 137444
27/02/2012 29.50p 29.59p 29.25p 29.50p 141366
24/02/2012 29.62p 29.89p 29.25p 29.50p 217371
23/02/2012 30.13p 30.25p 29.32p 29.62p 285304
22/02/2012 29.12p 30.25p 28.86p 30.13p 8389324
21/02/2012 29.12p 29.50p 28.85p 29.12p 64250
20/02/2012 28.75p 29.39p 28.50p 29.12p 1963250
17/02/2012 28.75p 28.95p 28.63p 28.75p 949728
16/02/2012 28.75p 29.00p 28.75p 28.75p 367440
15/02/2012 28.75p 28.95p 28.55p 28.75p 176603
14/02/2012 29.25p 29.49p 28.50p 28.75p 524562
13/02/2012 28.75p 28.80p 28.55p 28.75p 79621
10/02/2012 28.75p 28.85p 28.53p 28.75p 1566486
09/02/2012 28.75p 28.80p 28.56p 28.75p 206782
08/02/2012 28.63p 29.10p 28.50p 28.75p 1012285
07/02/2012 27.88p 28.20p 27.88p 28.00p 478992
06/02/2012 27.75p 28.25p 27.63p 27.88p 441079
03/02/2012 27.75p 27.80p 27.53p 27.75p 121500
02/02/2012 27.63p 27.83p 27.38p 27.75p 48300
01/02/2012 27.00p 27.70p 26.91p 27.63p 678374
31/01/2012 27.00p 27.20p 26.88p 26.88p 1821610
30/01/2012 27.13p 27.45p 26.80p 27.00p 228792
27/01/2012 27.13p 27.40p 26.86p 27.13p 75404
26/01/2012 27.13p 27.24p 26.85p 27.13p 55498
25/01/2012 27.13p 27.40p 27.13p 27.13p 69244
24/01/2012 27.13p 27.50p 26.90p 27.13p 589912
23/01/2012 27.13p 27.50p 27.00p 27.13p 72822
20/01/2012 27.13p 27.50p 27.00p 27.13p 1646037
19/01/2012 27.00p 27.20p 26.50p 26.88p 1482975
18/01/2012 26.12p 27.00p 26.12p 26.75p 403913
17/01/2012 26.12p 26.25p 26.00p 26.12p 1575681
16/01/2012 26.37p 26.37p 25.75p 26.12p 650342
13/01/2012 26.63p 26.63p 26.25p 26.37p 502963
12/01/2012 26.50p 26.75p 26.50p 26.63p 226702
11/01/2012 26.50p 27.00p 26.10p 26.37p 1194870
10/01/2012 25.87p 26.75p 25.87p 26.50p 2552406
09/01/2012 25.50p 26.00p 25.50p 25.87p 88343
06/01/2012 25.38p 25.50p 25.25p 25.50p 674510
05/01/2012 25.25p 25.50p 25.17p 25.38p 646458
04/01/2012 24.50p 25.50p 24.50p 25.25p 603405
03/01/2012 24.25p 24.68p 24.15p 24.50p 376447
30/12/2011 24.50p 24.50p 24.00p 24.25p 172899
29/12/2011 24.75p 24.85p 24.50p 24.50p 49443
28/12/2011 24.75p 24.88p 24.50p 24.75p 88340
23/12/2011 24.75p 24.89p 24.50p 24.75p 63148
22/12/2011 24.75p 24.90p 24.25p 24.75p 222317
21/12/2011 25.50p 25.55p 24.50p 24.75p 235194
20/12/2011 26.25p 26.25p 24.50p 25.50p 326407
19/12/2011 26.37p 26.40p 26.00p 26.25p 68204
16/12/2011 26.63p 27.00p 26.25p 26.37p 264521
15/12/2011 26.63p 27.00p 26.29p 26.63p 143515
14/12/2011 27.25p 27.91p 26.55p 26.63p 509310
13/12/2011 26.63p 27.00p 26.41p 26.88p 123318
12/12/2011 26.75p 26.81p 26.30p 26.63p 191253
09/12/2011 26.63p 26.75p 26.50p 26.75p 59120
08/12/2011 27.13p 27.18p 26.50p 26.88p 271706
07/12/2011 26.88p 27.25p 26.73p 27.13p 562590
06/12/2011 26.50p 27.46p 26.50p 26.88p 709791
05/12/2011 26.37p 26.75p 26.37p 26.50p 107608
02/12/2011 26.37p 26.75p 26.00p 26.37p 309157
01/12/2011 26.25p 26.75p 26.18p 26.37p 105010
30/11/2011 26.25p 26.50p 26.20p 26.25p 82365
29/11/2011 24.88p 26.25p 24.88p 26.25p 329108
28/11/2011 24.75p 24.88p 24.75p 24.88p 3964
25/11/2011 25.00p 25.00p 24.50p 24.75p 399224
24/11/2011 24.25p 25.25p 24.21p 25.00p 368035
23/11/2011 24.25p 24.40p 24.00p 24.25p 218269
22/11/2011 24.50p 24.75p 24.00p 24.25p 306071
21/11/2011 24.88p 24.88p 24.00p 24.50p 252561
18/11/2011 25.38p 25.38p 24.65p 24.88p 177148
17/11/2011 24.63p 25.70p 24.42p 25.38p 459899
16/11/2011 24.12p 25.00p 24.12p 24.63p 671197
15/11/2011 23.25p 24.50p 23.25p 24.12p 769095
14/11/2011 22.38p 22.72p 22.38p 22.50p 158787
11/11/2011 21.88p 22.92p 21.58p 22.38p 527276
10/11/2011 21.88p 22.14p 21.50p 21.88p 92100
09/11/2011 22.13p 22.14p 21.52p 21.88p 89770
08/11/2011 22.25p 22.25p 22.00p 22.13p 179130
07/11/2011 22.62p 22.62p 22.25p 22.25p 95774
04/11/2011 22.38p 22.60p 22.38p 22.50p 93250
03/11/2011 22.62p 23.00p 22.30p 22.38p 170078
02/11/2011 22.62p 22.62p 22.35p 22.62p 182000
01/11/2011 23.13p 23.15p 22.50p 22.62p 333055
31/10/2011 23.13p 23.50p 23.01p 23.13p 97475
28/10/2011 21.75p 23.25p 21.68p 23.13p 593856
27/10/2011 21.50p 21.75p 21.40p 21.75p 103192
26/10/2011 21.63p 21.63p 21.25p 21.50p 155249
25/10/2011 21.75p 21.75p 21.63p 21.63p 75000
24/10/2011 21.75p 21.88p 21.61p 21.75p 141036
21/10/2011 21.75p 21.89p 21.63p 21.75p 0
20/10/2011 21.63p 21.89p 21.63p 21.75p 6763
19/10/2011 21.63p 21.63p 21.30p 21.63p 443090
18/10/2011 21.75p 21.75p 21.61p 21.63p 186515
17/10/2011 21.75p 22.00p 21.56p 21.75p 131088
14/10/2011 21.75p 21.85p 21.56p 21.75p 58661
13/10/2011 21.75p 21.75p 21.56p 21.75p 1000
12/10/2011 21.75p 21.78p 21.61p 21.75p 27897
11/10/2011 21.75p 21.80p 21.56p 21.75p 98505
10/10/2011 21.63p 21.88p 21.50p 21.75p 237682
07/10/2011 21.63p 21.63p 21.31p 21.63p 109573
06/10/2011 21.38p 21.63p 21.38p 21.63p 152248
05/10/2011 21.50p 21.50p 21.25p 21.38p 91470
04/10/2011 22.13p 22.13p 21.25p 21.50p 351053
03/10/2011 22.25p 22.25p 22.00p 22.13p 112980

*Close Price adjusted for both dividends and splits