IDOX (IDOX) Share Price

Technology Sector

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

Date Open High Low Close* Volume
30/01/2018 34.20p 34.39p 33.60p 33.95p 160025
29/01/2018 34.90p 34.90p 33.45p 33.45p 434960
26/01/2018 34.90p 34.90p 33.48p 33.85p 164536
25/01/2018 34.10p 34.56p 33.50p 34.25p 332885
24/01/2018 34.00p 34.90p 33.90p 34.00p 145251
23/01/2018 35.00p 35.00p 33.68p 34.20p 596082
22/01/2018 34.90p 34.90p 33.00p 33.50p 383008
19/01/2018 34.00p 35.00p 33.65p 34.45p 178966
18/01/2018 33.70p 35.03p 33.50p 34.50p 600645
17/01/2018 33.30p 35.00p 33.30p 35.00p 476215
16/01/2018 33.10p 34.90p 33.10p 34.00p 572824
15/01/2018 35.00p 35.90p 33.50p 35.00p 708450
12/01/2018 36.90p 36.90p 34.00p 34.00p 343687
11/01/2018 34.00p 36.90p 34.00p 36.00p 570337
10/01/2018 34.20p 34.70p 34.04p 34.30p 87048
09/01/2018 34.40p 34.91p 34.17p 34.40p 112859
08/01/2018 34.20p 35.61p 32.00p 35.00p 1074286
05/01/2018 35.90p 35.90p 33.10p 34.00p 480400
04/01/2018 34.00p 35.40p 32.57p 35.00p 932320
03/01/2018 36.20p 37.00p 34.00p 34.95p 760057
02/01/2018 36.60p 37.79p 35.74p 36.25p 144298
29/12/2017 36.00p 37.00p 35.41p 36.50p 327716
28/12/2017 36.75p 37.72p 35.25p 36.75p 1024406
27/12/2017 35.00p 37.35p 34.70p 37.00p 1687906
22/12/2017 32.50p 35.00p 32.50p 35.00p 920673
21/12/2017 29.75p 32.40p 29.26p 32.25p 1421979
20/12/2017 27.50p 30.00p 26.35p 30.00p 2637321
19/12/2017 29.00p 29.00p 26.50p 27.00p 1337353
18/12/2017 31.00p 31.13p 27.50p 28.50p 1846872
15/12/2017 35.00p 35.20p 30.00p 30.00p 621921
14/12/2017 40.00p 40.00p 34.00p 34.75p 1406293
13/12/2017 38.00p 42.63p 37.80p 38.87p 2712164
12/12/2017 54.00p 56.59p 54.00p 56.12p 3064
11/12/2017 55.50p 56.83p 55.50p 56.12p 80290
08/12/2017 55.75p 56.75p 55.25p 56.12p 33485
07/12/2017 54.75p 56.48p 54.50p 55.75p 218595
06/12/2017 56.50p 57.38p 54.75p 55.25p 404346
05/12/2017 58.50p 58.70p 57.50p 57.88p 127918
04/12/2017 58.00p 59.00p 57.50p 58.75p 398478
01/12/2017 58.50p 58.50p 57.50p 58.13p 25902
30/11/2017 57.75p 59.75p 57.75p 58.50p 40814
29/11/2017 57.25p 58.35p 57.25p 58.25p 59970
28/11/2017 58.50p 58.75p 57.00p 57.50p 50413
27/11/2017 57.25p 59.00p 56.75p 57.00p 454043
24/11/2017 58.00p 58.00p 56.25p 57.25p 60283
23/11/2017 56.00p 58.00p 54.25p 56.88p 145346
22/11/2017 52.75p 56.00p 51.94p 56.00p 283558
21/11/2017 51.50p 52.75p 50.94p 51.50p 2430692
20/11/2017 52.00p 52.75p 51.02p 52.00p 591405
17/11/2017 53.75p 53.75p 51.50p 52.00p 291636
16/11/2017 52.50p 53.34p 52.50p 52.75p 216264
15/11/2017 53.00p 53.65p 51.75p 51.75p 678251
14/11/2017 65.50p 65.75p 51.65p 52.00p 787971
13/11/2017 65.50p 65.50p 64.50p 64.88p 117743
10/11/2017 65.00p 65.00p 64.11p 64.50p 73588
09/11/2017 64.50p 65.00p 64.00p 64.00p 358235
08/11/2017 63.25p 65.50p 63.25p 64.50p 206189
07/11/2017 65.75p 66.00p 63.87p 64.25p 1010989
06/11/2017 63.00p 65.75p 62.35p 65.00p 320317
03/11/2017 63.50p 63.50p 62.00p 62.00p 178898
02/11/2017 62.50p 63.00p 62.50p 62.75p 175580
01/11/2017 63.50p 63.50p 62.25p 62.88p 327004
31/10/2017 62.00p 62.74p 62.00p 62.37p 158725
30/10/2017 60.00p 63.28p 60.00p 62.00p 290990
27/10/2017 62.50p 63.00p 61.03p 62.50p 240556
26/10/2017 63.00p 63.00p 61.50p 62.50p 49190
25/10/2017 61.50p 63.00p 61.00p 61.50p 828623
24/10/2017 61.00p 62.10p 60.50p 61.00p 114333
23/10/2017 62.50p 62.50p 60.75p 61.62p 155583
20/10/2017 61.00p 62.47p 60.75p 60.87p 326256
19/10/2017 60.25p 63.00p 60.25p 61.12p 250878
18/10/2017 61.25p 61.45p 61.01p 61.25p 88419
17/10/2017 61.25p 61.48p 61.00p 61.00p 152922
16/10/2017 60.75p 63.25p 60.70p 61.00p 574032
13/10/2017 63.25p 63.25p 60.00p 60.75p 157575
12/10/2017 61.50p 61.50p 60.00p 61.00p 101860
11/10/2017 61.50p 62.00p 60.00p 62.00p 81218
10/10/2017 62.25p 62.25p 60.00p 61.00p 139495
09/10/2017 62.75p 63.50p 61.75p 62.37p 77268
06/10/2017 62.75p 63.38p 62.75p 63.38p 433
05/10/2017 63.25p 64.25p 62.00p 62.75p 108350
04/10/2017 63.50p 64.75p 62.00p 63.00p 93940
03/10/2017 64.00p 64.00p 63.50p 63.75p 27781
02/10/2017 64.00p 65.00p 63.75p 64.00p 51317
29/09/2017 64.25p 64.75p 64.25p 64.75p 378
28/09/2017 64.25p 64.50p 64.00p 64.25p 22468
27/09/2017 63.00p 64.50p 63.00p 64.00p 23871
26/09/2017 61.00p 63.50p 60.75p 63.50p 103662
25/09/2017 59.00p 62.00p 59.00p 61.00p 104984
22/09/2017 61.00p 61.00p 60.00p 60.50p 60233
21/09/2017 60.75p 61.00p 59.00p 60.50p 119290
20/09/2017 59.50p 61.00p 58.00p 61.00p 90079
19/09/2017 59.50p 60.50p 59.00p 60.00p 116450
18/09/2017 61.25p 61.25p 59.50p 60.00p 30222
15/09/2017 59.75p 60.75p 59.75p 60.25p 335
14/09/2017 60.00p 60.12p 59.00p 60.12p 2641
13/09/2017 60.50p 60.50p 59.50p 60.12p 200543
12/09/2017 59.50p 59.88p 59.50p 59.88p 167
11/09/2017 59.75p 60.75p 59.75p 60.00p 10514
08/09/2017 59.75p 60.50p 59.25p 59.75p 91938
07/09/2017 59.75p 60.50p 59.00p 60.12p 31243
06/09/2017 60.00p 60.50p 59.00p 59.75p 87680
05/09/2017 60.75p 60.75p 59.75p 60.12p 131187
04/09/2017 60.25p 61.25p 60.00p 61.00p 66870
01/09/2017 60.00p 60.75p 60.00p 60.12p 54178
31/08/2017 61.00p 61.50p 60.00p 60.75p 232435
30/08/2017 60.00p 62.00p 60.00p 61.00p 257822
29/08/2017 60.00p 63.25p 60.00p 62.00p 124233
25/08/2017 62.50p 62.75p 61.50p 61.87p 229239
24/08/2017 61.25p 63.50p 61.25p 63.00p 20434
23/08/2017 62.00p 62.25p 61.25p 61.25p 71326
22/08/2017 61.25p 62.00p 61.00p 62.00p 21050
21/08/2017 61.75p 62.00p 60.00p 61.25p 172157
18/08/2017 61.50p 62.50p 61.50p 62.00p 6206
17/08/2017 62.75p 62.75p 61.25p 61.50p 103515
16/08/2017 61.00p 62.00p 61.00p 61.62p 69977
15/08/2017 61.75p 62.00p 61.50p 61.50p 101095
14/08/2017 61.00p 62.00p 61.00p 61.00p 49815
11/08/2017 62.75p 62.75p 61.00p 61.50p 95785
10/08/2017 63.00p 63.25p 62.75p 63.25p 45130
09/08/2017 63.25p 64.00p 62.25p 63.00p 210716
08/08/2017 63.25p 64.25p 63.25p 63.25p 127967
07/08/2017 64.00p 64.00p 63.00p 63.25p 226139
04/08/2017 63.25p 65.75p 63.25p 64.50p 2755
03/08/2017 64.25p 65.00p 63.00p 63.75p 71039
02/08/2017 67.75p 67.75p 64.00p 64.75p 204844
01/08/2017 65.50p 66.25p 65.00p 65.00p 56825
31/07/2017 65.75p 66.25p 65.00p 65.25p 238661
28/07/2017 65.75p 66.50p 64.75p 65.75p 111514
27/07/2017 65.50p 66.25p 65.50p 66.25p 1482
26/07/2017 66.50p 66.75p 65.50p 66.00p 106815
25/07/2017 66.00p 66.00p 65.50p 66.00p 122799
24/07/2017 65.00p 66.25p 65.00p 65.50p 156507
21/07/2017 67.00p 67.00p 65.25p 65.50p 76518
20/07/2017 64.00p 66.25p 64.00p 65.25p 191862
19/07/2017 63.00p 65.50p 63.00p 64.50p 308756
18/07/2017 62.50p 64.00p 62.50p 64.00p 194826
17/07/2017 62.75p 63.00p 62.50p 62.50p 66062
14/07/2017 61.50p 62.50p 61.50p 62.00p 108890
13/07/2017 60.00p 63.00p 60.00p 63.00p 1130338
12/07/2017 61.00p 62.00p 60.50p 61.00p 103340
11/07/2017 58.75p 61.00p 57.50p 60.25p 123230
10/07/2017 59.50p 60.00p 57.00p 58.13p 845327
07/07/2017 60.00p 61.50p 59.75p 60.50p 184012
06/07/2017 61.50p 62.00p 60.00p 60.25p 281797
05/07/2017 63.50p 63.50p 61.25p 61.50p 4583
04/07/2017 61.25p 61.50p 60.00p 61.37p 100422
03/07/2017 60.50p 62.50p 60.00p 60.00p 198677
30/06/2017 63.00p 63.00p 61.00p 61.00p 263277
29/06/2017 62.00p 63.00p 62.00p 62.50p 12357
28/06/2017 64.00p 65.50p 62.00p 63.00p 496464
27/06/2017 64.25p 66.00p 64.25p 65.75p 21198
26/06/2017 66.00p 66.00p 62.00p 63.50p 171812
23/06/2017 66.00p 67.50p 66.00p 67.12p 4286
22/06/2017 66.50p 67.00p 66.00p 67.00p 6193
21/06/2017 67.00p 67.50p 65.75p 67.00p 147963
20/06/2017 65.50p 68.00p 65.50p 67.00p 28302
19/06/2017 68.25p 68.25p 67.00p 67.50p 9660
16/06/2017 66.00p 68.00p 65.75p 67.75p 410525
15/06/2017 66.00p 69.00p 66.00p 67.50p 657246
14/06/2017 66.00p 68.00p 66.00p 67.00p 130558
13/06/2017 67.25p 68.00p 67.00p 67.00p 269208
12/06/2017 67.00p 69.25p 67.00p 68.25p 303023
09/06/2017 68.00p 70.59p 67.35p 68.00p 640440
08/06/2017 68.25p 70.00p 68.00p 68.88p 240060
07/06/2017 70.00p 70.00p 68.88p 69.50p 110727
06/06/2017 72.50p 72.50p 65.50p 70.00p 1699528
05/06/2017 72.50p 73.25p 71.00p 72.50p 338519
02/06/2017 73.50p 73.50p 71.81p 72.25p 512268
01/06/2017 73.00p 73.50p 72.00p 72.50p 198467
31/05/2017 73.25p 73.50p 71.25p 73.50p 659701
30/05/2017 74.75p 75.25p 72.50p 73.25p 851619
26/05/2017 73.75p 74.00p 73.50p 73.50p 251923
25/05/2017 74.75p 74.75p 73.75p 73.75p 158971
24/05/2017 74.00p 74.00p 73.61p 74.00p 323065
23/05/2017 74.00p 74.00p 73.50p 73.75p 1051388
22/05/2017 74.50p 74.50p 72.25p 72.25p 394418
19/05/2017 73.75p 74.50p 73.00p 74.00p 381922
18/05/2017 75.00p 75.25p 71.00p 72.75p 593318
17/05/2017 76.50p 77.00p 73.75p 74.50p 368860
16/05/2017 75.25p 76.00p 75.00p 76.00p 1288944
15/05/2017 75.50p 76.00p 73.87p 75.50p 392308
12/05/2017 75.50p 75.50p 74.50p 75.50p 148978
11/05/2017 75.50p 75.50p 74.25p 75.00p 154865
10/05/2017 72.75p 76.00p 72.75p 76.00p 215776
09/05/2017 74.00p 74.98p 73.35p 73.50p 178715
08/05/2017 73.25p 73.25p 71.76p 73.25p 145346
05/05/2017 71.75p 72.00p 70.69p 71.50p 369831
04/05/2017 70.50p 71.50p 70.25p 70.25p 343337
03/05/2017 71.00p 72.00p 70.25p 71.50p 438938
02/05/2017 71.00p 71.75p 70.80p 71.00p 232846
28/04/2017 71.50p 71.75p 71.00p 71.25p 256787
27/04/2017 71.00p 71.50p 70.75p 70.75p 160762
26/04/2017 71.50p 72.16p 70.00p 71.00p 595615
25/04/2017 72.00p 73.05p 71.75p 72.00p 153998
24/04/2017 72.50p 73.25p 71.00p 72.25p 618066
21/04/2017 73.50p 73.51p 71.50p 71.50p 163937
20/04/2017 72.00p 73.00p 71.25p 72.25p 251723
19/04/2017 71.00p 71.75p 70.25p 71.75p 931359
18/04/2017 68.75p 69.51p 68.00p 69.50p 1566805

*Close Price adjusted for both dividends and splits