IDOX (IDOX) Share Price

Technology Sector

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

Date Open High Low Close* Volume
21/12/2021 69.00p 70.00p 67.50p 68.40p 551450
20/12/2021 68.80p 69.34p 67.60p 68.00p 159739
17/12/2021 68.80p 70.00p 67.80p 68.00p 185470
16/12/2021 68.60p 69.80p 67.04p 69.20p 281213
15/12/2021 68.60p 69.41p 68.40p 68.70p 78124
14/12/2021 69.20p 69.52p 68.40p 68.60p 54553
13/12/2021 69.20p 70.00p 66.20p 68.90p 133401
10/12/2021 69.40p 69.80p 69.00p 69.00p 120052
09/12/2021 69.00p 69.78p 67.40p 69.70p 63998
08/12/2021 69.00p 69.50p 68.60p 69.50p 72971
07/12/2021 67.60p 69.55p 67.60p 69.40p 301790
06/12/2021 67.60p 69.00p 66.62p 68.00p 144984
03/12/2021 68.00p 69.80p 67.00p 67.50p 195727
02/12/2021 68.40p 69.80p 65.20p 67.00p 515715
01/12/2021 69.60p 70.80p 68.00p 68.70p 235615
30/11/2021 69.80p 70.45p 69.00p 69.40p 126241
29/11/2021 69.60p 70.10p 69.40p 70.10p 66226
26/11/2021 70.40p 70.80p 69.80p 69.90p 4048056
25/11/2021 70.00p 71.70p 70.00p 70.70p 95315
24/11/2021 71.40p 72.69p 69.20p 69.20p 201401
23/11/2021 71.60p 71.60p 70.60p 70.80p 101217
22/11/2021 73.00p 73.00p 71.40p 71.70p 61550
19/11/2021 72.00p 72.00p 71.11p 71.40p 93946
18/11/2021 72.20p 72.20p 70.80p 71.70p 227535
17/11/2021 72.40p 73.09p 71.78p 72.20p 162920
16/11/2021 72.00p 72.40p 71.50p 71.80p 267814
15/11/2021 72.20p 73.60p 71.60p 71.60p 143696
12/11/2021 72.00p 72.70p 71.84p 72.30p 197481
11/11/2021 72.40p 74.40p 71.60p 72.20p 221130
10/11/2021 72.00p 72.40p 71.21p 72.00p 1506042
09/11/2021 71.80p 73.40p 71.18p 71.40p 580496
08/11/2021 72.00p 72.33p 70.70p 70.70p 97127
05/11/2021 71.20p 71.40p 70.80p 71.40p 196540
04/11/2021 71.00p 71.40p 70.60p 71.20p 127870
03/11/2021 71.00p 72.24p 70.60p 71.00p 154324
02/11/2021 71.60p 71.85p 70.54p 71.00p 126598
01/11/2021 71.60p 72.00p 71.20p 71.20p 64765
29/10/2021 72.20p 72.36p 71.40p 71.60p 57392
28/10/2021 71.80p 73.00p 71.40p 73.00p 906495
27/10/2021 72.00p 73.40p 70.40p 73.40p 350996
26/10/2021 70.40p 71.80p 69.00p 71.40p 283088
25/10/2021 71.40p 72.80p 70.00p 70.60p 129426
22/10/2021 71.20p 72.80p 70.00p 71.10p 145840
21/10/2021 71.60p 71.96p 70.00p 70.40p 100916
20/10/2021 71.60p 72.45p 71.40p 71.50p 34192
19/10/2021 72.00p 72.80p 71.00p 71.00p 689077
18/10/2021 71.20p 72.00p 70.17p 71.80p 83444
15/10/2021 69.80p 72.00p 69.60p 72.00p 567166
14/10/2021 69.60p 70.79p 69.60p 70.20p 284700
13/10/2021 69.80p 70.73p 69.00p 70.00p 54218
12/10/2021 69.60p 70.00p 69.00p 70.00p 737819
11/10/2021 69.00p 70.00p 68.56p 69.00p 197206
08/10/2021 68.60p 70.40p 67.40p 68.00p 131809
07/10/2021 69.40p 69.40p 67.08p 68.20p 286905
06/10/2021 70.20p 70.89p 68.00p 68.00p 61416
05/10/2021 70.20p 71.60p 69.75p 69.80p 103344
04/10/2021 70.40p 71.80p 68.80p 69.20p 1035240
01/10/2021 70.20p 71.72p 67.92p 69.40p 150792
30/09/2021 69.20p 71.50p 69.20p 70.30p 241267
29/09/2021 70.20p 71.80p 68.80p 68.80p 187939
28/09/2021 69.00p 70.48p 68.47p 69.40p 133262
27/09/2021 71.40p 71.40p 68.00p 68.60p 194297
24/09/2021 69.60p 71.20p 67.50p 70.00p 472886
23/09/2021 72.20p 72.30p 69.00p 70.00p 432293
22/09/2021 72.00p 74.20p 71.00p 71.80p 91208
21/09/2021 72.60p 73.59p 71.60p 72.00p 143050
20/09/2021 73.60p 74.80p 70.73p 72.40p 208244
17/09/2021 73.80p 74.80p 73.39p 74.00p 76513
16/09/2021 72.00p 74.80p 72.00p 73.80p 631281
15/09/2021 72.40p 73.20p 72.20p 72.20p 79477
14/09/2021 74.00p 74.20p 72.40p 72.40p 61127
13/09/2021 73.20p 74.00p 72.40p 72.40p 130010
10/09/2021 73.20p 74.60p 71.89p 72.40p 21539
09/09/2021 72.60p 73.60p 71.00p 71.00p 165617
08/09/2021 73.40p 75.01p 69.68p 72.80p 322235
07/09/2021 74.60p 75.20p 72.00p 73.00p 132286
06/09/2021 74.60p 75.00p 72.85p 74.60p 291440
03/09/2021 75.20p 76.00p 73.20p 75.00p 527218
02/09/2021 75.20p 76.40p 73.60p 75.20p 343549
01/09/2021 75.80p 79.18p 75.00p 75.00p 817203
31/08/2021 75.80p 79.00p 75.65p 77.00p 86040
30/08/2021 76.00p 78.78p 75.60p 75.60p 374723
27/08/2021 76.00p 78.78p 75.60p 75.60p 374723
26/08/2021 74.80p 78.00p 74.40p 76.00p 249779
25/08/2021 73.60p 75.89p 73.60p 75.30p 43624
24/08/2021 74.00p 75.80p 72.80p 74.00p 270417
23/08/2021 75.00p 76.80p 74.00p 75.00p 354602
20/08/2021 73.60p 76.88p 73.20p 74.80p 301126
19/08/2021 73.00p 74.50p 73.00p 74.00p 74622
18/08/2021 73.60p 75.80p 72.76p 74.60p 114790
17/08/2021 72.00p 74.57p 72.00p 74.00p 94285
16/08/2021 78.60p 81.92p 73.00p 73.00p 604160
13/08/2021 73.40p 78.20p 71.48p 77.00p 391798
12/08/2021 74.00p 74.00p 70.20p 72.40p 435102
11/08/2021 71.80p 73.20p 71.20p 72.30p 1634467
10/08/2021 71.00p 72.40p 70.60p 72.40p 268415
09/08/2021 71.20p 74.00p 70.80p 73.20p 5045984
06/08/2021 70.60p 73.00p 70.60p 70.60p 331941
05/08/2021 70.60p 72.88p 70.60p 72.00p 628126
04/08/2021 70.40p 72.60p 69.80p 70.40p 1805303
03/08/2021 68.00p 70.40p 67.40p 70.20p 232306
02/08/2021 69.80p 70.40p 68.01p 70.00p 395090
30/07/2021 69.00p 69.80p 67.40p 69.80p 149055
29/07/2021 69.40p 70.00p 67.55p 69.40p 156297
28/07/2021 67.80p 70.00p 67.60p 67.60p 279737
27/07/2021 68.00p 69.00p 67.80p 69.00p 423853
26/07/2021 67.00p 69.00p 66.20p 69.00p 267944
23/07/2021 67.80p 68.80p 65.25p 68.00p 201549
22/07/2021 66.00p 66.30p 65.40p 66.30p 304898
21/07/2021 65.20p 66.72p 65.00p 65.80p 266022
20/07/2021 66.20p 66.20p 63.00p 63.00p 8304057
19/07/2021 66.00p 68.27p 65.00p 66.00p 852812
16/07/2021 66.00p 68.32p 63.60p 66.20p 7240352
15/07/2021 67.00p 68.80p 65.80p 65.80p 178227
14/07/2021 67.20p 68.80p 66.11p 67.00p 153848
13/07/2021 67.00p 68.00p 65.80p 65.80p 2238187
12/07/2021 66.60p 68.68p 65.19p 66.40p 1064151
09/07/2021 64.00p 65.85p 63.60p 65.40p 603625
08/07/2021 64.00p 65.00p 63.80p 65.00p 626204
07/07/2021 64.20p 65.00p 63.28p 65.00p 408961
06/07/2021 64.20p 64.55p 63.33p 63.40p 135627
05/07/2021 64.40p 65.00p 64.01p 64.60p 455979
02/07/2021 64.00p 64.80p 62.25p 63.80p 310150
01/07/2021 62.40p 64.80p 61.30p 64.20p 394381
30/06/2021 67.00p 67.00p 61.04p 62.40p 490503
29/06/2021 67.00p 67.90p 65.46p 67.30p 207513
28/06/2021 67.20p 67.40p 66.00p 66.70p 261764
25/06/2021 66.20p 68.60p 65.00p 65.00p 285315
24/06/2021 67.80p 67.90p 66.00p 66.00p 215859
23/06/2021 67.00p 69.00p 65.50p 69.00p 186507
22/06/2021 65.80p 66.27p 64.00p 66.00p 218621
21/06/2021 66.00p 66.00p 64.00p 65.40p 451450
18/06/2021 64.60p 66.00p 62.40p 66.00p 651032
17/06/2021 65.00p 65.80p 64.01p 65.80p 476994
16/06/2021 63.00p 65.00p 62.80p 64.40p 388687
15/06/2021 63.00p 63.80p 62.60p 62.80p 395096
14/06/2021 63.60p 64.00p 62.80p 63.00p 152002
11/06/2021 62.40p 63.80p 62.20p 63.40p 137402
10/06/2021 62.40p 63.80p 61.80p 63.80p 267472
09/06/2021 63.00p 63.20p 62.38p 62.40p 89470
08/06/2021 63.40p 63.60p 62.40p 62.40p 125173
07/06/2021 61.40p 63.40p 61.29p 62.60p 364409
04/06/2021 61.20p 62.60p 60.80p 61.00p 183107
03/06/2021 61.00p 62.20p 60.80p 60.90p 210524
02/06/2021 61.40p 62.00p 60.00p 60.20p 175089
01/06/2021 62.00p 64.80p 61.00p 61.20p 66432
31/05/2021 62.40p 63.40p 61.80p 61.80p 122781
28/05/2021 62.40p 63.40p 61.80p 61.80p 122781
27/05/2021 61.40p 63.00p 61.20p 61.60p 368866
26/05/2021 62.00p 62.65p 61.20p 61.40p 490489
25/05/2021 62.20p 64.80p 61.00p 61.40p 240564
24/05/2021 61.60p 62.95p 61.60p 62.00p 128900
21/05/2021 62.00p 63.40p 61.80p 62.00p 305066
20/05/2021 62.00p 62.63p 61.60p 62.00p 312960
19/05/2021 62.20p 63.25p 61.00p 61.60p 3707209
18/05/2021 63.00p 63.00p 62.00p 62.00p 116297
17/05/2021 61.00p 63.80p 60.60p 62.10p 485713
14/05/2021 61.80p 62.40p 61.40p 61.60p 267357
13/05/2021 62.40p 63.34p 61.40p 61.40p 209490
12/05/2021 62.40p 63.27p 61.40p 61.40p 189149
11/05/2021 63.80p 63.80p 61.80p 61.80p 83302
10/05/2021 63.00p 63.69p 62.00p 62.00p 129342
07/05/2021 61.60p 63.00p 61.50p 62.40p 227641
06/05/2021 62.20p 62.83p 60.37p 61.40p 1306039
05/05/2021 62.00p 63.00p 62.00p 62.00p 2725184
04/05/2021 62.40p 63.60p 61.80p 61.80p 397571
03/05/2021 63.00p 63.47p 62.00p 62.40p 218490
30/04/2021 63.00p 63.47p 62.00p 62.40p 218490
29/04/2021 63.20p 63.20p 61.40p 62.80p 152072
28/04/2021 64.20p 65.00p 63.20p 63.20p 846536
27/04/2021 64.80p 65.00p 64.00p 64.40p 966283
26/04/2021 63.60p 65.00p 63.40p 64.10p 593087
23/04/2021 64.00p 64.80p 63.20p 63.40p 480241
22/04/2021 64.00p 65.00p 63.41p 64.00p 472901
21/04/2021 65.20p 67.05p 63.60p 63.60p 290180
20/04/2021 67.40p 68.00p 64.20p 64.40p 489876
19/04/2021 67.80p 68.80p 67.60p 67.60p 2100437
16/04/2021 67.00p 68.60p 67.00p 67.60p 108313
15/04/2021 67.20p 67.80p 66.60p 67.00p 213253
14/04/2021 68.00p 68.80p 67.00p 67.20p 363184
13/04/2021 68.00p 68.26p 67.00p 67.00p 498242
12/04/2021 67.60p 68.60p 65.20p 67.40p 82911
09/04/2021 67.80p 68.80p 67.40p 67.40p 81632
08/04/2021 63.80p 68.60p 62.20p 67.00p 228081
07/04/2021 63.00p 66.58p 62.00p 62.40p 286548
06/04/2021 63.80p 66.60p 63.00p 63.00p 190692
01/04/2021 62.00p 63.00p 61.80p 62.00p 221610
31/03/2021 62.20p 64.15p 62.00p 63.00p 161468
30/03/2021 62.60p 63.90p 62.00p 62.00p 189510
29/03/2021 64.00p 65.00p 62.04p 62.80p 340500
26/03/2021 62.00p 63.35p 61.80p 62.00p 7992313
25/03/2021 62.80p 62.80p 62.00p 62.00p 143354
24/03/2021 61.20p 63.00p 61.20p 62.40p 1268463
23/03/2021 61.00p 62.60p 61.00p 61.30p 149621
22/03/2021 61.40p 62.00p 60.00p 62.00p 387801
19/03/2021 51.00p 62.00p 50.00p 61.60p 4417157
18/03/2021 71.20p 73.14p 71.20p 71.80p 54432
17/03/2021 73.00p 73.50p 72.20p 72.50p 36721
16/03/2021 73.00p 74.00p 71.20p 72.80p 45406
15/03/2021 72.40p 73.40p 71.40p 73.00p 812736

*Close Price adjusted for both dividends and splits