IDOX (IDOX) Share Price

Technology Sector

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

Date Open High Low Close* Volume
27/10/2009 10.50p 10.18p 10.00p 10.00p 242000
26/10/2009 10.25p 10.50p 10.25p 10.50p 247974
23/10/2009 10.25p 10.35p 10.25p 10.25p 100100
22/10/2009 10.50p 10.50p 10.00p 10.25p 241566
21/10/2009 10.25p 10.60p 10.28p 10.50p 59578
20/10/2009 10.25p 10.25p 9.50p 10.25p 786400
19/10/2009 10.50p 10.50p 10.22p 10.25p 9319422
16/10/2009 10.50p 10.50p 10.26p 10.50p 40990
15/10/2009 10.50p 10.60p 10.25p 10.50p 97757
14/10/2009 10.75p 10.60p 10.00p 10.50p 420796
13/10/2009 11.00p 10.88p 10.75p 10.75p 419747
12/10/2009 11.00p 11.25p 10.88p 11.00p 139297
09/10/2009 10.50p 11.00p 10.50p 11.00p 1045534
08/10/2009 10.25p 10.50p 10.00p 10.50p 2150811
07/10/2009 10.00p 10.25p 10.00p 10.00p 7778342
06/10/2009 10.00p 10.25p 9.92p 10.00p 86163
05/10/2009 10.00p 10.00p 10.00p 10.00p 0
02/10/2009 10.00p 10.00p 9.85p 10.00p 7653
01/10/2009 9.75p 10.25p 9.92p 10.00p 89815
30/09/2009 9.50p 10.00p 9.60p 9.88p 82782
29/09/2009 9.75p 9.75p 9.30p 9.50p 1843287
28/09/2009 9.75p 9.90p 9.63p 9.75p 309740
25/09/2009 9.75p 9.75p 9.50p 9.75p 557000
24/09/2009 9.75p 9.75p 9.53p 9.75p 78317
23/09/2009 9.75p 9.75p 9.50p 9.75p 128192
22/09/2009 10.00p 9.92p 9.50p 9.75p 249143
21/09/2009 10.25p 10.15p 9.65p 10.00p 282153

*Close Price adjusted for both dividends and splits