Market data

Select a section

IDOX

(IDOX)
Sector: Software & Computer Services
52.80p
0.00p 0.00
Last updated: 08:28:43

Historic Prices - up to 10 years

Date Open High Low Close Volume
10/04/2025 53.40p 54.00p 52.80p 52.80p 222,837
09/04/2025 53.00p 53.80p 52.00p 52.20p 642,183
08/04/2025 54.20p 56.40p 52.07p 53.00p 304,331
07/04/2025 52.80p 55.73p 52.80p 54.00p 430,130
04/04/2025 55.40p 59.00p 53.00p 57.00p 352,990
03/04/2025 55.00p 58.80p 54.80p 55.60p 874,640
02/04/2025 57.80p 58.80p 55.00p 57.60p 413,129
01/04/2025 57.00p 59.80p 57.00p 58.00p 220,991
31/03/2025 59.80p 59.80p 57.00p 58.00p 279,105
28/03/2025 58.40p 60.00p 57.60p 58.00p 476,702
27/03/2025 57.00p 60.40p 55.00p 58.20p 813,024
26/03/2025 56.20p 59.40p 56.20p 57.40p 795,669
25/03/2025 58.00p 60.40p 56.54p 58.00p 220,119
24/03/2025 58.00p 59.42p 58.00p 58.00p 170,338
21/03/2025 59.00p 59.99p 58.00p 59.20p 290,986
20/03/2025 58.20p 60.40p 58.00p 60.00p 334,882
19/03/2025 59.00p 60.40p 58.20p 59.00p 348,692
18/03/2025 58.60p 60.40p 58.60p 59.20p 294,660
17/03/2025 58.20p 59.40p 58.20p 59.40p 304,440
14/03/2025 58.00p 59.60p 56.53p 58.40p 589,867
13/03/2025 56.00p 58.98p 56.00p 56.80p 381,935
12/03/2025 58.00p 58.98p 56.91p 58.00p 838,959
11/03/2025 57.40p 58.78p 56.00p 58.00p 636,870
10/03/2025 57.40p 59.80p 56.20p 57.40p 279,552
07/03/2025 58.00p 60.00p 56.24p 60.00p 332,289
06/03/2025 59.00p 59.80p 56.91p 58.80p 395,250
05/03/2025 59.80p 59.80p 56.60p 58.10p 172,828
04/03/2025 57.60p 59.80p 56.87p 57.60p 231,438
03/03/2025 57.60p 58.60p 55.60p 57.00p 10,432,252
28/02/2025 59.80p 60.00p 56.80p 57.60p 3,759,358
27/02/2025 57.60p 58.20p 56.40p 56.60p 295,444
26/02/2025 57.60p 58.79p 57.06p 57.40p 322,893
25/02/2025 58.00p 60.40p 56.00p 57.00p 272,964
24/02/2025 59.00p 60.27p 58.00p 58.00p 267,017
21/02/2025 59.00p 59.62p 58.80p 58.80p 1,185,410
20/02/2025 58.80p 60.80p 58.28p 59.00p 115,502
19/02/2025 57.20p 60.80p 56.59p 58.80p 2,351,082
18/02/2025 56.20p 58.00p 56.00p 57.00p 241,502
17/02/2025 57.40p 58.00p 56.40p 56.60p 366,294
14/02/2025 58.60p 60.40p 56.38p 58.00p 718,453
13/02/2025 58.40p 58.92p 58.00p 58.20p 251,301
12/02/2025 59.00p 59.90p 57.10p 59.00p 348,049
11/02/2025 61.00p 62.80p 58.80p 59.00p 295,557
10/02/2025 60.80p 63.80p 60.00p 60.80p 200,646
07/02/2025 61.00p 64.00p 60.60p 60.80p 225,775
06/02/2025 62.20p 63.00p 60.80p 61.40p 332,949
05/02/2025 62.40p 63.00p 61.40p 61.40p 268,429
04/02/2025 63.60p 64.80p 62.38p 63.20p 822,002
03/02/2025 63.00p 65.00p 62.40p 63.20p 227,577
31/01/2025 63.40p 63.80p 62.60p 63.40p 114,293
30/01/2025 62.40p 64.00p 61.80p 64.00p 438,753
29/01/2025 62.60p 64.00p 62.40p 62.80p 147,424
28/01/2025 63.00p 65.00p 62.17p 64.00p 694,462
27/01/2025 62.20p 63.80p 62.00p 63.20p 245,458
24/01/2025 62.20p 64.80p 62.00p 64.40p 673,950
23/01/2025 62.00p 63.00p 61.70p 63.00p 1,278,839
22/01/2025 63.00p 63.00p 62.00p 63.00p 97,623
21/01/2025 61.60p 64.80p 61.60p 63.00p 108,885
20/01/2025 62.00p 62.92p 60.50p 61.60p 276,261
17/01/2025 62.80p 64.80p 62.00p 64.20p 186,904
16/01/2025 63.00p 65.00p 62.41p 64.00p 305,158
15/01/2025 61.80p 64.00p 61.60p 64.00p 459,956
14/01/2025 61.80p 62.80p 61.60p 61.60p 145,654
13/01/2025 62.00p 62.62p 60.00p 61.40p 923,083
10/01/2025 62.40p 62.90p 60.40p 62.00p 220,399
09/01/2025 62.60p 63.00p 62.16p 62.40p 135,223
08/01/2025 63.00p 63.02p 62.20p 62.80p 228,189
07/01/2025 63.00p 63.60p 62.60p 63.60p 594,574
06/01/2025 63.00p 64.00p 63.00p 64.00p 107,184
03/01/2025 62.20p 63.90p 62.00p 63.60p 74,237
02/01/2025 63.40p 65.00p 62.25p 63.40p 135,924
01/01/2025 63.00p 64.24p 62.40p 64.00p 93,491
31/12/2024 63.00p 64.24p 62.40p 64.00p 93,491
30/12/2024 62.20p 64.00p 62.20p 63.40p 102,932
27/12/2024 61.80p 63.18p 61.80p 62.00p 69,693
26/12/2024 63.60p 63.60p 61.00p 61.80p 67,283
25/12/2024 63.60p 63.60p 61.00p 61.80p 67,283
24/12/2024 63.60p 63.60p 61.00p 61.80p 67,283
23/12/2024 61.60p 62.30p 60.98p 61.60p 100,721
20/12/2024 62.00p 62.39p 61.08p 61.60p 271,641
19/12/2024 63.80p 64.00p 62.00p 62.80p 133,391
18/12/2024 62.80p 62.80p 61.00p 62.00p 145,595
17/12/2024 63.80p 63.80p 60.40p 63.00p 316,443
16/12/2024 60.20p 62.75p 59.80p 59.80p 553,693
13/12/2024 62.00p 62.45p 60.00p 60.00p 567,241
12/12/2024 62.00p 64.60p 61.80p 62.40p 176,923
11/12/2024 63.20p 64.80p 61.00p 62.20p 328,127
10/12/2024 63.40p 63.87p 62.80p 63.00p 119,918
09/12/2024 64.00p 64.37p 63.22p 63.60p 53,350
06/12/2024 63.40p 64.80p 63.00p 63.20p 142,162
05/12/2024 63.60p 64.80p 63.40p 64.60p 105,562
04/12/2024 63.40p 64.00p 63.40p 63.80p 154,048
03/12/2024 63.60p 64.80p 63.00p 63.60p 133,849
02/12/2024 63.60p 64.43p 63.40p 64.20p 134,518
29/11/2024 64.80p 64.80p 61.40p 63.60p 1,147,136
28/11/2024 63.00p 64.80p 60.20p 62.60p 332,792
27/11/2024 63.20p 64.20p 62.80p 63.00p 696,796
26/11/2024 63.20p 63.35p 62.40p 63.20p 173,651
25/11/2024 62.40p 63.80p 62.00p 63.40p 148,722
22/11/2024 62.60p 62.60p 62.00p 62.40p 100,301
21/11/2024 62.00p 63.00p 62.00p 62.40p 142,932
20/11/2024 62.40p 63.06p 61.00p 62.00p 99,915
19/11/2024 63.00p 63.95p 62.20p 62.40p 74,286
18/11/2024 63.80p 64.60p 62.60p 63.40p 94,251
15/11/2024 63.00p 64.80p 63.00p 63.00p 65,895
14/11/2024 63.40p 64.80p 63.00p 63.00p 304,737
13/11/2024 63.60p 64.51p 63.40p 63.80p 194,487
12/11/2024 63.20p 64.52p 63.00p 63.40p 527,147
11/11/2024 63.00p 63.60p 62.60p 63.40p 171,330
08/11/2024 61.00p 63.40p 61.00p 63.40p 14,231,585
07/11/2024 61.20p 62.00p 61.20p 61.80p 298,494
06/11/2024 60.60p 62.80p 60.60p 60.80p 190,217
05/11/2024 59.60p 61.93p 59.60p 60.60p 265,148
04/11/2024 59.40p 60.37p 59.40p 60.00p 389,300
01/11/2024 60.60p 61.00p 59.00p 60.20p 152,358
31/10/2024 58.40p 61.00p 58.40p 60.20p 360,627
30/10/2024 54.80p 60.48p 53.50p 60.40p 309,333
29/10/2024 56.00p 56.50p 54.00p 55.00p 608,456
28/10/2024 55.00p 57.60p 54.40p 56.00p 403,962
25/10/2024 54.00p 57.60p 53.61p 55.00p 1,038,887
24/10/2024 55.60p 57.80p 54.00p 54.20p 362,950
23/10/2024 58.00p 59.20p 53.31p 55.00p 437,323
22/10/2024 58.60p 60.80p 55.25p 56.20p 755,919
21/10/2024 59.20p 60.17p 58.26p 58.80p 277,127
18/10/2024 59.20p 60.38p 58.77p 59.60p 259,702
17/10/2024 59.80p 60.00p 59.08p 59.60p 874,159
16/10/2024 59.80p 60.38p 59.20p 59.80p 602,548
15/10/2024 59.00p 60.25p 58.00p 58.80p 449,388
14/10/2024 60.20p 61.80p 59.00p 59.00p 418,347
11/10/2024 60.20p 62.54p 60.00p 60.00p 396,620

Market data

Select a section