61.00p-0.60 (-0.97%)23 Aug 2024, 16:35
Idox PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Aug 23, 2024 | 60.20p | 61.80p | 60.20p | 61.00p | 1,980,250 |
Aug 22, 2024 | 62.00p | 62.00p | 61.05p | 61.60p | 161,790 |
Aug 21, 2024 | 62.40p | 62.53p | 61.00p | 61.00p | 591,127 |
Aug 20, 2024 | 62.60p | 62.80p | 61.00p | 62.60p | 125,015 |
Aug 19, 2024 | 64.00p | 64.00p | 60.00p | 61.20p | 94,988 |
Aug 16, 2024 | 61.40p | 63.00p | 61.40p | 62.60p | 191,955 |
Aug 15, 2024 | 62.00p | 62.80p | 61.40p | 61.40p | 1,299,108 |
Aug 14, 2024 | 61.80p | 62.80p | 61.50p | 61.80p | 412,602 |
Aug 13, 2024 | 61.00p | 62.13p | 60.57p | 61.00p | 223,177 |
Aug 12, 2024 | 61.20p | 62.00p | 60.20p | 61.60p | 196,000 |
Aug 9, 2024 | 61.00p | 63.35p | 60.00p | 60.00p | 306,287 |
Aug 8, 2024 | 60.00p | 63.76p | 60.00p | 60.00p | 73,872 |
Aug 7, 2024 | 61.40p | 63.12p | 61.20p | 63.00p | 76,055 |
Aug 6, 2024 | 61.20p | 62.80p | 61.00p | 61.00p | 319,149 |
Aug 5, 2024 | 61.40p | 63.70p | 60.20p | 61.40p | 1,075,213 |
Aug 2, 2024 | 61.00p | 63.00p | 61.00p | 62.20p | 137,922 |
Aug 1, 2024 | 60.20p | 64.00p | 60.20p | 62.40p | 2,203,463 |
Jul 31, 2024 | 62.00p | 64.00p | 60.20p | 63.40p | 649,878 |
Jul 30, 2024 | 60.20p | 62.00p | 60.20p | 62.00p | 94,376 |
Jul 29, 2024 | 62.80p | 63.00p | 59.20p | 62.00p | 195,579 |
Jul 26, 2024 | 61.80p | 62.00p | 59.62p | 62.00p | 606,395 |
Jul 25, 2024 | 60.20p | 62.78p | 60.20p | 60.20p | 68,118 |
Jul 24, 2024 | 60.40p | 61.40p | 60.40p | 60.60p | 340,063 |
Jul 23, 2024 | 60.20p | 61.40p | 60.20p | 60.80p | 130,517 |
Jul 22, 2024 | 61.20p | 61.90p | 59.80p | 61.40p | 2,302,812 |
Jul 19, 2024 | 62.00p | 62.86p | 60.20p | 61.00p | 314,827 |
Jul 18, 2024 | 63.00p | 63.00p | 61.65p | 62.40p | 635,760 |
Jul 17, 2024 | 61.00p | 62.80p | 60.00p | 62.00p | 181,924 |
Jul 16, 2024 | 61.00p | 63.00p | 61.00p | 63.00p | 851,398 |
Jul 15, 2024 | 61.40p | 63.25p | 59.60p | 62.00p | 485,193 |
Jul 12, 2024 | 60.40p | 64.00p | 60.40p | 61.60p | 748,820 |
Jul 11, 2024 | 61.60p | 62.43p | 59.20p | 60.00p | 352,288 |
Jul 10, 2024 | 61.20p | 63.60p | 60.00p | 60.00p | 290,322 |
Jul 9, 2024 | 60.80p | 61.60p | 59.00p | 59.00p | 245,888 |
Jul 8, 2024 | 61.60p | 62.00p | 59.20p | 61.60p | 98,893 |
Jul 5, 2024 | 62.20p | 63.00p | 60.00p | 60.00p | 460,737 |
Jul 4, 2024 | 61.00p | 62.80p | 60.20p | 62.00p | 50,506 |
Jul 3, 2024 | 61.20p | 63.00p | 60.78p | 62.20p | 382,228 |
Jul 2, 2024 | 61.00p | 63.40p | 61.00p | 62.00p | 217,022 |
Jul 1, 2024 | 61.20p | 63.00p | 60.00p | 60.00p | 98,711 |
Jun 28, 2024 | 61.80p | 63.00p | 60.58p | 60.60p | 257,507 |
Jun 27, 2024 | 60.00p | 61.80p | 60.00p | 60.00p | 174,082 |
Jun 26, 2024 | 60.20p | 62.80p | 60.20p | 60.60p | 65,383 |
Jun 25, 2024 | 61.00p | 62.40p | 60.00p | 60.80p | 711,114 |
Jun 24, 2024 | 62.00p | 64.00p | 61.20p | 61.20p | 141,557 |
Jun 21, 2024 | 62.00p | 63.22p | 61.76p | 62.00p | 433,530 |
Jun 20, 2024 | 63.00p | 63.20p | 60.00p | 62.20p | 261,638 |
Jun 19, 2024 | 62.40p | 63.80p | 62.00p | 62.00p | 87,920 |
Jun 18, 2024 | 63.00p | 66.80p | 62.60p | 62.60p | 459,311 |
Jun 17, 2024 | 63.00p | 66.20p | 62.36p | 62.60p | 1,132,063 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
![Sharesmagazine cover](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Jd Sports Fashion PLC | 149.25 | 5.22 |
Hammerson PLC | 28.98 | 3.43 |
B&M European Value Retail S.A. | 452.50 | 3.08 |
Ithaca Energy PLC | 127.60 | 3.07 |
Supermarket Income Reit PLC | 76.00 | 2.70 |
Carnival PLC | 1,110.50 | 2.68 |
Fallers
Company | Price | % Chg |
---|---|---|
Melrose Industries PLC | 474.70 | -7.10 |
Renishaw PLC | 3,520.00 | -3.03 |
Hays PLC | 95.25 | -2.21 |
Bh Macro Limited | 362.50 | -2.03 |
Direct Line Insurance Group PLC | 185.20 | -2.01 |
Sage Group PLC | 996.20 | -2.00 |
Risers/fallers data from previous trading day.