IDOX (IDOX) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
12/07/2023 65.80p 66.46p 64.60p 65.50p 70341
11/07/2023 65.80p 67.40p 65.20p 65.20p 1130482
10/07/2023 65.80p 66.30p 65.80p 66.00p 71028
07/07/2023 66.60p 67.00p 65.40p 65.40p 190255
06/07/2023 66.40p 67.00p 66.20p 67.00p 85516
05/07/2023 67.00p 67.60p 66.64p 67.00p 87660
04/07/2023 67.00p 67.80p 66.16p 67.80p 190562
03/07/2023 67.60p 67.60p 66.68p 66.80p 229524
30/06/2023 67.60p 68.00p 67.20p 67.60p 111530
29/06/2023 68.20p 68.99p 67.20p 67.60p 275920
28/06/2023 68.20p 68.70p 67.40p 68.40p 600393
27/06/2023 68.40p 69.00p 67.40p 67.40p 428008
26/06/2023 68.40p 69.00p 65.80p 68.40p 484423
23/06/2023 68.60p 70.00p 68.20p 68.30p 65644
22/06/2023 68.40p 69.20p 68.40p 69.00p 99401
21/06/2023 68.80p 69.64p 68.47p 68.70p 529485
20/06/2023 68.60p 69.60p 68.60p 69.00p 643016
19/06/2023 69.00p 69.70p 68.40p 68.40p 192560
16/06/2023 68.80p 70.00p 68.23p 69.00p 4743260
15/06/2023 69.00p 69.00p 68.00p 69.00p 496968
14/06/2023 69.00p 69.00p 68.80p 69.00p 102925
13/06/2023 69.00p 69.00p 68.60p 69.00p 191607
12/06/2023 69.00p 69.00p 68.60p 69.00p 183399
09/06/2023 68.00p 68.40p 67.50p 68.40p 215627
08/06/2023 67.00p 68.00p 66.61p 68.00p 1337922
07/06/2023 67.00p 67.00p 66.00p 66.40p 470700
06/06/2023 66.60p 67.00p 66.20p 67.00p 127939
05/06/2023 67.40p 68.00p 66.40p 66.80p 163652
02/06/2023 66.80p 67.20p 66.31p 67.20p 730696
01/06/2023 66.40p 67.00p 66.40p 66.60p 482467
31/05/2023 65.80p 67.00p 65.20p 66.50p 552689
30/05/2023 66.20p 67.00p 64.20p 64.20p 1577432
26/05/2023 66.60p 67.00p 65.00p 65.00p 439630
25/05/2023 66.20p 66.90p 66.15p 66.60p 95235
24/05/2023 66.40p 67.00p 66.40p 66.40p 87301
23/05/2023 67.00p 67.00p 66.47p 66.70p 219202
22/05/2023 67.00p 67.40p 66.20p 66.80p 336254
19/05/2023 67.00p 67.60p 66.41p 66.70p 321197
18/05/2023 66.20p 67.09p 66.20p 66.80p 50127
17/05/2023 67.40p 67.40p 66.60p 66.60p 234851
16/05/2023 70.00p 71.00p 66.00p 68.20p 380680
15/05/2023 68.20p 70.00p 68.77p 69.50p 85642
12/05/2023 68.20p 70.07p 68.20p 69.00p 36134
11/05/2023 68.20p 70.80p 67.77p 67.80p 116783
10/05/2023 69.00p 70.30p 67.95p 68.50p 30402
09/05/2023 69.00p 70.30p 69.00p 69.00p 36433
05/05/2023 70.00p 71.00p 68.83p 70.10p 2027111
04/05/2023 67.00p 71.00p 69.22p 69.80p 62683
03/05/2023 67.00p 71.00p 67.00p 71.00p 170133
02/05/2023 67.00p 69.00p 67.00p 69.00p 560270
28/04/2023 67.00p 68.71p 65.74p 68.00p 226340
27/04/2023 65.80p 66.39p 65.68p 65.90p 54187
26/04/2023 64.20p 65.30p 64.20p 65.30p 1166564
25/04/2023 65.00p 65.00p 64.41p 65.00p 71892
24/04/2023 64.80p 64.80p 64.00p 64.30p 145500
21/04/2023 63.80p 64.60p 63.80p 64.60p 126716
20/04/2023 63.20p 64.48p 63.20p 64.10p 103507
19/04/2023 64.80p 64.80p 64.42p 64.60p 53978
18/04/2023 64.00p 64.76p 63.60p 63.60p 208117
17/04/2023 63.00p 64.00p 63.00p 63.60p 256058
14/04/2023 63.60p 63.75p 63.28p 63.60p 254911
13/04/2023 63.60p 64.00p 63.15p 64.00p 83548
12/04/2023 63.40p 63.84p 62.60p 63.50p 134075
11/04/2023 61.20p 63.40p 61.20p 63.10p 437667
06/04/2023 61.40p 61.70p 61.20p 61.70p 217686
05/04/2023 62.00p 62.50p 61.20p 61.40p 1584458
04/04/2023 61.40p 62.82p 62.08p 62.50p 79723
03/04/2023 61.40p 63.20p 61.40p 62.20p 382493
31/03/2023 62.80p 63.00p 62.27p 62.60p 416780
30/03/2023 62.20p 62.38p 61.80p 62.20p 183956
29/03/2023 62.60p 63.00p 62.00p 62.00p 178247
28/03/2023 62.40p 62.40p 62.00p 62.30p 337810
27/03/2023 62.40p 62.80p 62.20p 62.60p 235825
24/03/2023 63.00p 63.00p 62.20p 62.40p 166175
23/03/2023 63.40p 64.00p 62.48p 63.00p 196572
22/03/2023 63.00p 63.20p 62.60p 62.60p 91777
21/03/2023 63.00p 63.84p 62.80p 63.00p 291222
20/03/2023 62.20p 63.80p 62.20p 63.10p 157179
17/03/2023 63.20p 63.36p 62.60p 62.60p 44472
16/03/2023 63.20p 64.00p 62.80p 63.30p 95787
15/03/2023 62.80p 63.72p 62.80p 63.30p 75230
14/03/2023 62.60p 62.96p 62.20p 62.20p 380436
13/03/2023 63.40p 64.00p 61.80p 63.00p 272697
10/03/2023 63.40p 63.89p 63.20p 63.60p 79711
09/03/2023 63.40p 63.64p 60.80p 63.60p 163394
08/03/2023 63.20p 64.00p 63.42p 63.70p 84540
07/03/2023 63.20p 63.80p 63.00p 63.70p 39578
06/03/2023 64.00p 64.00p 63.32p 64.00p 662106
03/03/2023 62.00p 64.00p 62.00p 64.00p 54681
02/03/2023 62.80p 63.45p 62.40p 62.40p 120925
01/03/2023 63.00p 63.54p 62.20p 63.10p 82731
28/02/2023 64.00p 66.80p 61.00p 61.00p 352314
27/02/2023 64.00p 64.60p 63.60p 63.60p 131929
24/02/2023 64.00p 64.60p 63.40p 64.00p 130533
23/02/2023 64.20p 64.53p 64.00p 64.40p 1035793
22/02/2023 65.00p 65.00p 64.00p 64.40p 153512
21/02/2023 64.60p 64.74p 64.09p 64.40p 272972
20/02/2023 64.20p 64.88p 64.04p 64.50p 70225
17/02/2023 65.00p 65.00p 63.80p 64.40p 175279
16/02/2023 63.00p 65.00p 62.60p 65.00p 86711
15/02/2023 61.00p 62.60p 60.56p 62.60p 509499
14/02/2023 61.80p 62.71p 60.03p 60.40p 393091
13/02/2023 62.40p 63.80p 61.20p 61.20p 395869
10/02/2023 63.80p 63.80p 62.40p 62.40p 210964
09/02/2023 63.40p 63.60p 62.80p 63.00p 252108
08/02/2023 64.60p 64.60p 62.26p 63.40p 202138
07/02/2023 65.20p 65.24p 64.40p 65.00p 118680
06/02/2023 65.40p 65.40p 64.89p 65.40p 41553
03/02/2023 65.40p 65.40p 64.80p 65.00p 71804
02/02/2023 65.20p 65.40p 64.89p 65.00p 160407
01/02/2023 65.00p 65.40p 64.73p 64.80p 1171306
31/01/2023 66.00p 66.00p 64.80p 64.80p 83997
30/01/2023 65.60p 65.60p 64.52p 65.20p 99343
27/01/2023 64.00p 65.20p 64.00p 65.20p 144408
26/01/2023 64.00p 65.12p 63.30p 65.00p 163496
25/01/2023 63.00p 63.20p 62.70p 63.20p 166160
24/01/2023 62.60p 63.00p 62.40p 62.80p 623032
23/01/2023 62.40p 62.80p 62.40p 62.60p 108701
20/01/2023 62.60p 62.85p 62.50p 62.50p 56350
19/01/2023 62.40p 62.40p 62.20p 62.20p 120667
18/01/2023 62.40p 62.60p 62.00p 62.40p 127336
17/01/2023 62.60p 62.80p 62.20p 62.20p 151262
16/01/2023 63.00p 63.00p 62.20p 62.20p 168442
13/01/2023 63.00p 63.00p 61.00p 62.80p 293441
12/01/2023 63.80p 65.00p 62.80p 62.80p 497588
11/01/2023 63.80p 63.80p 63.28p 63.60p 104089
10/01/2023 63.60p 63.91p 63.40p 63.80p 55559
09/01/2023 64.40p 64.60p 63.00p 63.20p 151888
06/01/2023 64.40p 64.50p 64.20p 64.20p 48654
05/01/2023 64.40p 64.64p 64.00p 64.50p 107528
04/01/2023 64.40p 64.70p 64.40p 64.50p 75828
03/01/2023 64.60p 64.64p 64.29p 64.60p 76761
30/12/2022 64.60p 64.70p 64.49p 64.70p 15605
29/12/2022 64.60p 64.80p 64.42p 64.80p 21531
28/12/2022 64.00p 65.00p 64.00p 65.00p 66976
23/12/2022 65.00p 65.00p 64.20p 65.00p 21864
22/12/2022 65.00p 65.00p 64.30p 64.40p 75682
21/12/2022 64.20p 65.20p 64.20p 65.00p 153683
20/12/2022 64.40p 65.00p 64.00p 65.00p 199214
19/12/2022 65.00p 65.00p 64.28p 65.00p 102277
16/12/2022 65.00p 65.00p 64.00p 64.00p 48697
15/12/2022 64.00p 64.60p 64.00p 64.60p 96682
14/12/2022 64.20p 64.60p 63.85p 64.20p 590379
13/12/2022 65.00p 65.00p 64.00p 64.20p 105611
12/12/2022 64.20p 65.00p 63.80p 65.00p 106784
09/12/2022 64.40p 64.74p 63.90p 64.20p 93170
08/12/2022 64.00p 64.98p 64.00p 64.60p 83383
07/12/2022 66.00p 66.00p 64.20p 64.30p 106177
06/12/2022 65.60p 65.79p 64.99p 65.00p 125675
05/12/2022 65.60p 66.00p 65.40p 65.80p 60818
02/12/2022 65.20p 65.40p 65.00p 65.40p 39697
01/12/2022 65.20p 65.50p 65.00p 65.40p 64907
30/11/2022 65.40p 65.80p 65.00p 65.60p 113290
29/11/2022 65.40p 66.00p 65.00p 65.70p 183153
28/11/2022 65.60p 66.00p 64.60p 66.00p 165012
25/11/2022 64.80p 65.25p 64.80p 65.00p 420825
24/11/2022 64.20p 65.54p 64.20p 65.40p 70405
23/11/2022 64.00p 64.78p 63.84p 64.20p 53736
22/11/2022 62.60p 64.00p 62.60p 64.00p 101808
21/11/2022 61.60p 63.80p 61.60p 62.40p 156239
18/11/2022 61.40p 63.00p 61.40p 63.00p 110821
17/11/2022 60.60p 62.00p 60.40p 61.00p 338611
16/11/2022 60.80p 61.00p 60.40p 60.80p 252210
15/11/2022 60.60p 60.70p 60.40p 60.70p 188608
14/11/2022 60.60p 60.80p 60.44p 60.80p 603001
11/11/2022 60.60p 60.80p 60.00p 60.40p 338741
10/11/2022 60.60p 61.20p 60.40p 60.60p 1093543
09/11/2022 60.60p 60.80p 60.40p 60.60p 89559
08/11/2022 60.60p 60.90p 60.51p 60.60p 445952
07/11/2022 61.00p 61.00p 60.60p 60.80p 308634
04/11/2022 60.80p 60.80p 60.40p 60.40p 606842
03/11/2022 60.40p 61.40p 60.40p 60.60p 230250
02/11/2022 61.00p 61.56p 59.80p 60.60p 266462
01/11/2022 62.00p 62.00p 60.60p 60.60p 360636
31/10/2022 61.60p 61.80p 60.80p 61.00p 346010
28/10/2022 62.20p 62.20p 61.20p 61.40p 1123611
27/10/2022 62.00p 62.16p 61.40p 62.00p 136311
26/10/2022 61.60p 62.10p 61.20p 61.80p 217208
25/10/2022 61.20p 62.40p 61.00p 61.00p 2442648
24/10/2022 62.00p 62.40p 61.20p 61.20p 1239249
21/10/2022 61.40p 61.60p 61.40p 61.40p 28879
20/10/2022 61.00p 62.00p 60.80p 61.20p 253514
19/10/2022 61.60p 62.00p 61.20p 61.30p 178678
18/10/2022 62.00p 62.00p 61.60p 62.00p 159225
17/10/2022 61.60p 62.16p 60.80p 62.00p 377876
14/10/2022 62.00p 62.00p 61.00p 61.20p 316562
13/10/2022 61.00p 61.47p 60.60p 60.80p 224616
12/10/2022 62.20p 62.21p 59.33p 60.60p 120178
11/10/2022 62.40p 62.97p 62.20p 62.20p 48724
10/10/2022 63.20p 65.00p 61.60p 62.20p 237042
07/10/2022 63.60p 63.67p 62.33p 62.60p 2123658
06/10/2022 63.40p 64.30p 63.00p 64.30p 93719
05/10/2022 63.60p 64.29p 63.20p 63.40p 309690
04/10/2022 63.60p 64.72p 63.15p 63.60p 364668

*Close Price adjusted for both dividends and splits