Market data

Select a section

IDOX

(IDOX)
Sector: Software & Computer Services
62.80p
0.40p 0.64
Last updated: 11:28:55

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
10/10/2024 61.20p 63.00p 59.31p 61.00p 3,011,583
09/10/2024 61.00p 62.80p 59.20p 61.20p 268,648
08/10/2024 60.80p 62.80p 57.99p 59.60p 166,069
07/10/2024 59.20p 60.80p 58.85p 59.60p 268,553
04/10/2024 60.80p 62.72p 57.00p 61.00p 1,672,923
03/10/2024 58.60p 60.00p 58.60p 59.40p 213,597
02/10/2024 59.20p 62.00p 58.20p 58.60p 188,980
01/10/2024 59.40p 60.01p 59.00p 59.00p 392,859
30/09/2024 61.40p 61.95p 60.24p 60.60p 392,864
27/09/2024 62.40p 64.80p 61.56p 61.80p 279,499
26/09/2024 63.20p 64.62p 62.00p 62.00p 6,459,037
25/09/2024 62.60p 63.67p 62.20p 62.40p 502,780
24/09/2024 62.40p 64.20p 62.20p 62.80p 6,627,007
23/09/2024 63.40p 63.96p 62.34p 62.40p 572,210
20/09/2024 63.00p 63.64p 62.20p 63.00p 1,203,955
19/09/2024 63.80p 63.80p 62.00p 62.40p 237,535
18/09/2024 61.20p 63.80p 61.20p 63.20p 282,724
17/09/2024 61.00p 63.23p 61.00p 61.40p 687,646
16/09/2024 61.60p 61.82p 61.11p 61.40p 211,397
13/09/2024 61.00p 61.24p 61.00p 61.60p 128,865
12/09/2024 61.00p 63.28p 61.00p 61.60p 89,657
11/09/2024 61.00p 62.12p 61.00p 61.40p 418,588
10/09/2024 61.00p 62.40p 61.13p 61.40p 222,287
09/09/2024 61.00p 61.78p 60.80p 61.20p 130,982
06/09/2024 61.60p 61.80p 61.00p 61.00p 1,019,133
05/09/2024 61.20p 62.40p 61.00p 61.60p 122,160
04/09/2024 61.40p 62.00p 61.00p 61.00p 209,011
03/09/2024 61.60p 63.16p 59.20p 61.00p 149,578
02/09/2024 64.00p 64.00p 60.60p 62.00p 616,441
30/08/2024 60.00p 62.00p 59.41p 62.00p 24,895,910
29/08/2024 60.40p 60.40p 60.00p 60.40p 107,421
28/08/2024 61.20p 61.40p 59.88p 60.20p 3,654,122
27/08/2024 60.80p 62.00p 60.00p 60.00p 94,687
26/08/2024 62.00p 62.00p 61.05p 61.60p 161,790
23/08/2024 62.00p 62.00p 61.05p 61.60p 161,790
22/08/2024 62.00p 62.00p 61.05p 61.60p 161,790
21/08/2024 62.40p 62.53p 61.00p 61.00p 541,127
20/08/2024 64.00p 62.80p 61.00p 61.20p 108,194
19/08/2024 64.00p 64.00p 60.00p 62.60p 77,591
16/08/2024 61.40p 63.00p 61.40p 62.60p 191,955
15/08/2024 62.00p 62.80p 61.40p 61.40p 1,299,108
14/08/2024 61.80p 62.80p 61.50p 61.80p 412,602
13/08/2024 61.00p 62.13p 60.57p 61.00p 223,177
12/08/2024 61.20p 62.00p 60.20p 61.60p 196,000
09/08/2024 61.00p 63.35p 60.00p 60.00p 306,287
08/08/2024 60.00p 63.76p 60.00p 60.00p 73,872
07/08/2024 61.40p 63.12p 61.20p 63.00p 76,055
06/08/2024 61.20p 62.80p 61.00p 61.00p 319,149
05/08/2024 61.40p 63.70p 60.20p 61.40p 1,075,213
02/08/2024 61.00p 63.00p 61.00p 62.20p 137,922
01/08/2024 60.20p 64.00p 60.20p 62.40p 2,203,463
31/07/2024 62.00p 64.00p 60.20p 63.40p 387,888
30/07/2024 60.20p 62.00p 60.20p 62.00p 94,376
29/07/2024 62.80p 63.00p 59.20p 62.00p 195,579
26/07/2024 61.80p 62.00p 59.62p 60.20p 517,625
25/07/2024 60.20p 62.78p 60.20p 60.20p 68,118
24/07/2024 60.40p 61.40p 60.40p 60.60p 340,063
23/07/2024 60.20p 61.40p 60.20p 60.80p 130,517
22/07/2024 61.20p 61.90p 59.80p 61.40p 2,247,812
19/07/2024 62.00p 62.86p 60.20p 61.00p 314,827
18/07/2024 63.00p 63.00p 61.65p 62.40p 591,969
17/07/2024 61.00p 62.80p 60.00p 62.00p 181,924
16/07/2024 61.00p 63.00p 61.00p 63.00p 801,398
15/07/2024 61.40p 62.58p 59.60p 62.00p 235,738
12/07/2024 60.40p 64.00p 60.40p 61.60p 748,820
11/07/2024 61.60p 62.43p 59.20p 60.00p 352,288
10/07/2024 61.20p 63.60p 60.00p 60.00p 290,322
09/07/2024 60.80p 61.60p 59.00p 59.00p 245,888
08/07/2024 61.60p 62.00p 59.20p 61.60p 54,833
05/07/2024 62.20p 63.00p 60.00p 60.00p 349,079
04/07/2024 61.00p 62.80p 60.20p 62.00p 50,506
03/07/2024 61.20p 63.00p 60.78p 62.20p 382,228
02/07/2024 61.00p 63.40p 61.00p 62.00p 217,022
01/07/2024 61.20p 63.00p 60.00p 60.00p 98,711
28/06/2024 61.80p 63.00p 60.58p 60.60p 257,507
27/06/2024 60.00p 61.80p 60.00p 60.00p 174,082
26/06/2024 60.20p 62.80p 60.20p 60.60p 65,383
25/06/2024 61.00p 62.40p 60.00p 60.80p 711,114
24/06/2024 62.00p 64.00p 61.20p 61.20p 141,557
21/06/2024 62.00p 63.22p 61.76p 62.00p 278,330
20/06/2024 63.00p 63.20p 60.00p 62.20p 261,638
19/06/2024 62.40p 63.80p 62.00p 62.00p 87,920
18/06/2024 63.00p 66.80p 62.60p 62.60p 459,311
17/06/2024 63.00p 66.20p 62.36p 62.60p 801,977
14/06/2024 64.20p 65.00p 62.20p 62.20p 616,120
13/06/2024 63.60p 65.00p 63.40p 64.00p 1,106,892
12/06/2024 64.20p 66.80p 62.00p 64.60p 349,644
11/06/2024 67.00p 67.00p 64.00p 64.20p 2,887,636
10/06/2024 64.00p 65.60p 64.00p 64.00p 902,156
07/06/2024 66.00p 67.37p 64.00p 65.60p 180,484
06/06/2024 65.00p 67.80p 64.00p 65.40p 537,646
05/06/2024 65.60p 67.80p 64.00p 64.20p 171,369
04/06/2024 66.00p 67.80p 64.57p 66.00p 379,388
03/06/2024 67.80p 69.00p 66.00p 66.20p 188,032
31/05/2024 67.00p 68.80p 66.00p 66.80p 345,994
30/05/2024 66.60p 68.60p 66.00p 66.00p 147,526
29/05/2024 66.80p 68.80p 66.20p 67.20p 121,034
28/05/2024 68.00p 68.00p 66.20p 66.20p 275,605
27/05/2024 67.80p 68.00p 67.00p 67.40p 190,942

Market data

Select a section