1. Share Prices

  2. Idox PLC (IDOX)

61.00p-0.60 (-0.97%)23 Aug 2024, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Idox PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 23, 202460.20p61.80p60.20p61.00p1,980,250
Aug 22, 202462.00p62.00p61.05p61.60p161,790
Aug 21, 202462.40p62.53p61.00p61.00p591,127
Aug 20, 202462.60p62.80p61.00p62.60p125,015
Aug 19, 202464.00p64.00p60.00p61.20p94,988
Aug 16, 202461.40p63.00p61.40p62.60p191,955
Aug 15, 202462.00p62.80p61.40p61.40p1,299,108
Aug 14, 202461.80p62.80p61.50p61.80p412,602
Aug 13, 202461.00p62.13p60.57p61.00p223,177
Aug 12, 202461.20p62.00p60.20p61.60p196,000
Aug 9, 202461.00p63.35p60.00p60.00p306,287
Aug 8, 202460.00p63.76p60.00p60.00p73,872
Aug 7, 202461.40p63.12p61.20p63.00p76,055
Aug 6, 202461.20p62.80p61.00p61.00p319,149
Aug 5, 202461.40p63.70p60.20p61.40p1,075,213
Aug 2, 202461.00p63.00p61.00p62.20p137,922
Aug 1, 202460.20p64.00p60.20p62.40p2,203,463
Jul 31, 202462.00p64.00p60.20p63.40p649,878
Jul 30, 202460.20p62.00p60.20p62.00p94,376
Jul 29, 202462.80p63.00p59.20p62.00p195,579
Jul 26, 202461.80p62.00p59.62p62.00p606,395
Jul 25, 202460.20p62.78p60.20p60.20p68,118
Jul 24, 202460.40p61.40p60.40p60.60p340,063
Jul 23, 202460.20p61.40p60.20p60.80p130,517
Jul 22, 202461.20p61.90p59.80p61.40p2,302,812
Jul 19, 202462.00p62.86p60.20p61.00p314,827
Jul 18, 202463.00p63.00p61.65p62.40p635,760
Jul 17, 202461.00p62.80p60.00p62.00p181,924
Jul 16, 202461.00p63.00p61.00p63.00p851,398
Jul 15, 202461.40p63.25p59.60p62.00p485,193
Jul 12, 202460.40p64.00p60.40p61.60p748,820
Jul 11, 202461.60p62.43p59.20p60.00p352,288
Jul 10, 202461.20p63.60p60.00p60.00p290,322
Jul 9, 202460.80p61.60p59.00p59.00p245,888
Jul 8, 202461.60p62.00p59.20p61.60p98,893
Jul 5, 202462.20p63.00p60.00p60.00p460,737
Jul 4, 202461.00p62.80p60.20p62.00p50,506
Jul 3, 202461.20p63.00p60.78p62.20p382,228
Jul 2, 202461.00p63.40p61.00p62.00p217,022
Jul 1, 202461.20p63.00p60.00p60.00p98,711
Jun 28, 202461.80p63.00p60.58p60.60p257,507
Jun 27, 202460.00p61.80p60.00p60.00p174,082
Jun 26, 202460.20p62.80p60.20p60.60p65,383
Jun 25, 202461.00p62.40p60.00p60.80p711,114
Jun 24, 202462.00p64.00p61.20p61.20p141,557
Jun 21, 202462.00p63.22p61.76p62.00p433,530
Jun 20, 202463.00p63.20p60.00p62.20p261,638
Jun 19, 202462.40p63.80p62.00p62.00p87,920
Jun 18, 202463.00p66.80p62.60p62.60p459,311
Jun 17, 202463.00p66.20p62.36p62.60p1,132,063
123456
Showing 1 to 50 of 253

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

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
22 Aug 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jd Sports Fashion PLC149.255.22
Hammerson PLC28.983.43
B&M European Value Retail S.A.452.503.08
Ithaca Energy PLC127.603.07
Supermarket Income Reit PLC76.002.70
Carnival PLC1,110.502.68

Fallers

CompanyPrice% Chg
Melrose Industries PLC474.70-7.10
Renishaw PLC3,520.00-3.03
Hays PLC95.25-2.21
Bh Macro Limited362.50-2.03
Direct Line Insurance Group PLC185.20-2.01
Sage Group PLC996.20-2.00
Risers/fallers data from previous trading day.