IDOX
(IDOX)
Sector: Software & Computer Services
Historic Prices - up to 10 years
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
|
24/05/2024
|
67.80p
|
68.00p
|
67.00p
|
67.40p
|
190,942
|
23/05/2024
|
68.00p
|
68.00p
|
66.80p
|
67.40p
|
166,343
|
22/05/2024
|
65.00p
|
66.40p
|
63.30p
|
66.40p
|
13,781,643
|
21/05/2024
|
65.80p
|
65.90p
|
63.30p
|
64.00p
|
438,973
|
20/05/2024
|
64.80p
|
65.80p
|
63.30p
|
65.40p
|
234,591
|
17/05/2024
|
64.60p
|
65.60p
|
64.58p
|
65.60p
|
307,581
|
16/05/2024
|
65.40p
|
65.66p
|
63.20p
|
65.60p
|
86,511
|
15/05/2024
|
64.80p
|
66.80p
|
63.93p
|
65.40p
|
363,070
|
14/05/2024
|
65.00p
|
65.60p
|
63.20p
|
64.00p
|
14,352,714
|
13/05/2024
|
65.00p
|
65.80p
|
63.71p
|
65.00p
|
111,125
|
10/05/2024
|
64.00p
|
66.80p
|
64.00p
|
65.00p
|
355,339
|