1. Share Prices

  2. Idox PLC (IDOX)

62.33p-0.07 (-0.12%)22 Nov 2024, 14:13
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
Nov 21, 202462.00p63.00p62.00p62.40p142,932
Nov 20, 202462.40p63.06p61.00p62.00p99,915
Nov 19, 202463.00p63.95p62.20p62.40p74,286
Nov 18, 202463.80p64.60p62.60p63.40p94,251
Nov 15, 202463.00p64.80p63.00p63.40p65,895
Nov 14, 202463.40p64.80p63.00p63.00p304,737
Nov 13, 202463.60p64.51p63.40p63.80p194,487
Nov 12, 202463.20p64.52p63.00p64.00p527,147
Nov 11, 202463.00p63.60p62.60p63.40p171,330
Nov 8, 202461.00p63.40p61.00p63.40p14,231,585
Nov 7, 202461.20p62.00p61.20p61.80p298,494
Nov 6, 202460.60p62.80p60.60p60.80p190,217
Nov 5, 202459.60p61.93p59.60p60.60p265,148
Nov 4, 202459.40p60.37p59.40p59.60p389,300
Nov 1, 202460.60p61.00p59.00p60.00p152,358
Oct 31, 202458.40p61.00p58.40p60.20p360,627
Oct 30, 202454.80p60.48p53.50p60.40p309,333
Oct 29, 202456.00p56.50p54.00p55.00p608,456
Oct 28, 202455.00p57.60p54.40p56.00p550,962
Oct 25, 202454.00p57.60p53.61p55.00p1,038,887
Oct 24, 202455.60p55.60p54.00p54.20p361,599
Oct 23, 202458.00p59.20p53.31p55.00p437,323
Oct 22, 202458.60p60.80p55.25p56.20p755,919
Oct 21, 202459.20p60.17p58.26p58.80p277,127
Oct 18, 202459.20p60.38p58.77p59.20p413,702
Oct 17, 202459.80p60.00p59.08p59.60p874,159
Oct 16, 202459.80p60.38p59.20p59.80p602,548
Oct 15, 202459.00p60.25p58.00p58.80p449,388
Oct 14, 202460.20p61.80p59.00p59.00p418,347
Oct 11, 202460.20p62.54p60.00p60.00p396,620
Oct 10, 202461.20p63.00p59.31p61.00p3,011,583
Oct 9, 202461.00p62.80p59.20p61.20p268,648
Oct 8, 202460.80p62.80p57.99p59.40p166,069
Oct 7, 202459.20p60.80p58.85p59.60p268,553
Oct 4, 202460.80p62.72p57.00p61.00p1,672,923
Oct 3, 202458.60p60.00p58.60p59.40p213,597
Oct 2, 202459.20p62.00p58.20p58.60p188,980
Oct 1, 202459.40p60.01p59.00p59.00p392,859
Sep 30, 202461.40p61.95p60.24p60.60p392,864
Sep 27, 202462.40p64.80p61.56p61.80p279,499
Sep 26, 202463.20p64.62p62.00p62.00p6,509,037
Sep 25, 202462.60p63.67p62.20p62.40p665,340
Sep 24, 202462.40p64.20p62.20p62.80p6,627,007
Sep 23, 202463.40p63.96p62.34p62.40p572,210
Sep 20, 202463.00p63.64p62.20p63.00p1,203,955
Sep 19, 202463.80p63.80p62.00p62.40p237,535
Sep 18, 202461.20p63.80p61.20p63.20p282,724
Sep 17, 202461.00p63.23p61.00p61.40p687,646
Sep 16, 202461.60p61.82p61.11p61.40p211,397
Sep 13, 202461.00p61.24p61.00p61.00p128,865
123456
Showing 1 to 50 of 254

Most Read

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:
21 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Games Workshop Group PLC13,606.0016.19
Clarkson PLC3,889.508.04
Itv PLC64.253.55
Ithaca Energy PLC114.805.32
Diploma PLC4,420.004.69
Hikma Pharmaceuticals PLC1,939.533.61

Fallers

CompanyPrice% Chg
Cmc Markets PLC270.50-6.24
W.A.G Payment Solutions PLC80.20-5.65
Close Brothers Group PLC206.80-3.54
Fidelity China Special Situations PLC207.52-1.88
Barclays PLC255.25-2.82
Investec PLC598.50-2.13