LSE - Delayed Quote • GBp
IDOX plc (IDOX.L)
At close: 4:42 PM GMT+1
Currency in GBp Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 62.80 | 63.00 | 60.78 | 62.60 | 62.60 | 244,603 |
| Apr 18, 2024 | 62.20 | 63.00 | 60.20 | 62.20 | 62.20 | 361,985 |
| Apr 17, 2024 | 60.20 | 63.00 | 60.20 | 62.20 | 62.20 | 283,293 |
| Apr 16, 2024 | 62.00 | 62.60 | 61.00 | 61.20 | 61.20 | 2,783,971 |
| Apr 15, 2024 | 62.40 | 62.40 | 60.20 | 62.00 | 62.00 | 284,506 |
| Apr 12, 2024 | 62.40 | 62.40 | 60.20 | 62.20 | 62.20 | 194,049 |
| Apr 11, 2024 | 61.60 | 62.40 | 60.20 | 61.20 | 61.20 | 155,615 |
| Apr 10, 2024 | 62.00 | 62.40 | 60.20 | 61.60 | 61.60 | 355,115 |
| Apr 9, 2024 | 62.00 | 62.89 | 60.81 | 62.20 | 62.20 | 209,746 |
| Apr 8, 2024 | 62.20 | 63.00 | 62.00 | 62.00 | 62.00 | 153,155 |
| Apr 5, 2024 | 62.60 | 62.89 | 61.00 | 61.80 | 61.80 | 189,964 |
| Apr 4, 2024 | 62.20 | 62.65 | 61.40 | 61.80 | 61.80 | 136,769 |
| Apr 3, 2024 | 62.40 | 63.54 | 61.63 | 62.00 | 62.00 | 85,289 |
| Apr 2, 2024 | 62.20 | 64.60 | 61.20 | 62.40 | 62.40 | 98,612 |
| Mar 28, 2024 | 0.60 Dividend | |||||
| Mar 28, 2024 | 62.40 | 63.00 | 61.00 | 62.60 | 62.60 | 2,062,031 |
| Mar 27, 2024 | 62.80 | 62.80 | 61.20 | 61.60 | 61.00 | 235,075 |
| Mar 26, 2024 | 62.00 | 62.80 | 61.00 | 62.40 | 61.79 | 357,075 |
| Mar 25, 2024 | 62.00 | 63.00 | 61.80 | 63.00 | 62.39 | 141,487 |
| Mar 22, 2024 | 62.00 | 63.04 | 62.00 | 62.00 | 61.40 | 758,976 |
| Mar 21, 2024 | 62.80 | 63.00 | 62.00 | 62.40 | 61.79 | 605,074 |
| Mar 20, 2024 | 63.00 | 63.31 | 62.00 | 62.00 | 61.40 | 4,011,914 |
| Mar 19, 2024 | 63.20 | 63.40 | 62.08 | 63.40 | 62.78 | 253,570 |
| Mar 18, 2024 | 63.00 | 64.00 | 62.38 | 63.00 | 62.39 | 713,657 |
| Mar 15, 2024 | 63.60 | 63.60 | 62.60 | 63.00 | 62.39 | 1,083,534 |
| Mar 14, 2024 | 63.00 | 64.00 | 62.62 | 62.80 | 62.19 | 373,696 |
| Mar 13, 2024 | 63.00 | 63.74 | 63.00 | 63.00 | 62.39 | 434,324 |
| Mar 12, 2024 | 63.00 | 63.20 | 62.47 | 62.80 | 62.19 | 324,358 |
| Mar 11, 2024 | 63.00 | 63.80 | 62.52 | 63.40 | 62.78 | 172,112 |
| Mar 8, 2024 | 63.20 | 63.20 | 62.75 | 63.20 | 62.58 | 133,169 |
| Mar 7, 2024 | 62.20 | 64.00 | 62.20 | 63.20 | 62.58 | 1,229,070 |
| Mar 6, 2024 | 62.40 | 63.80 | 62.20 | 62.40 | 61.79 | 226,064 |
| Mar 5, 2024 | 63.60 | 63.80 | 62.00 | 63.80 | 63.18 | 569,733 |
| Mar 4, 2024 | 62.20 | 63.78 | 62.20 | 63.40 | 62.78 | 384,825 |
| Mar 1, 2024 | 64.00 | 64.00 | 62.00 | 63.20 | 62.58 | 1,201,409 |
| Feb 29, 2024 | 64.40 | 64.80 | 63.20 | 63.40 | 62.78 | 527,556 |
| Feb 28, 2024 | 63.80 | 66.00 | 62.00 | 64.60 | 63.97 | 326,704 |
| Feb 27, 2024 | 61.20 | 64.00 | 61.20 | 62.00 | 61.40 | 2,213,707 |
| Feb 26, 2024 | 63.80 | 64.00 | 61.40 | 62.70 | 62.09 | 352,010 |
| Feb 23, 2024 | 63.00 | 64.20 | 61.20 | 63.00 | 62.39 | 75,939 |
| Feb 22, 2024 | 64.17 | 64.20 | 62.65 | 62.70 | 62.09 | 116,846 |
| Feb 21, 2024 | 63.00 | 64.60 | 61.20 | 62.00 | 61.40 | 499,353 |
| Feb 20, 2024 | 63.00 | 64.51 | 62.63 | 63.00 | 62.39 | 81,156 |
| Feb 19, 2024 | 63.00 | 65.00 | 61.20 | 62.90 | 62.29 | 98,120 |
| Feb 16, 2024 | 64.20 | 64.60 | 61.20 | 64.60 | 63.97 | 741,010 |
| Feb 15, 2024 | 64.20 | 65.00 | 61.21 | 64.20 | 63.57 | 60,438 |
| Feb 14, 2024 | 62.20 | 65.00 | 62.20 | 64.10 | 63.48 | 265,700 |
| Feb 13, 2024 | 61.20 | 64.60 | 61.20 | 63.80 | 63.18 | 371,842 |
| Feb 12, 2024 | 63.00 | 64.80 | 62.47 | 62.80 | 62.19 | 510,347 |
| Feb 9, 2024 | 64.20 | 67.00 | 63.12 | 64.00 | 63.38 | 135,127 |
| Feb 8, 2024 | 68.00 | 68.00 | 64.20 | 65.20 | 64.56 | 1,124,855 |
| Feb 7, 2024 | 66.60 | 67.00 | 64.75 | 66.60 | 65.95 | 577,244 |
| Feb 6, 2024 | 67.00 | 67.80 | 64.20 | 65.20 | 64.56 | 786,538 |
| Feb 5, 2024 | 66.80 | 69.00 | 64.24 | 65.60 | 64.96 | 172,568 |
| Feb 2, 2024 | 66.20 | 69.00 | 65.20 | 66.00 | 65.36 | 275,710 |
| Feb 1, 2024 | 65.20 | 67.00 | 65.00 | 66.40 | 65.75 | 3,259,294 |
| Jan 31, 2024 | 65.20 | 67.00 | 65.20 | 66.60 | 65.95 | 717,861 |
| Jan 30, 2024 | 66.20 | 66.30 | 65.25 | 66.20 | 65.56 | 225,101 |
| Jan 29, 2024 | 66.40 | 67.40 | 65.40 | 66.40 | 65.75 | 218,757 |
| Jan 26, 2024 | 65.20 | 68.80 | 64.20 | 66.40 | 65.75 | 1,631,183 |
| Jan 25, 2024 | 66.00 | 67.51 | 65.20 | 67.00 | 66.35 | 929,963 |
| Jan 24, 2024 | 62.00 | 66.01 | 62.00 | 66.00 | 65.36 | 260,165 |
| Jan 23, 2024 | 64.00 | 65.00 | 62.60 | 65.00 | 64.37 | 218,311 |
| Jan 22, 2024 | 62.80 | 64.80 | 62.00 | 63.60 | 62.98 | 168,252 |
| Jan 19, 2024 | 63.60 | 64.29 | 61.98 | 63.00 | 62.39 | 212,504 |
| Jan 18, 2024 | 63.80 | 64.60 | 63.10 | 64.20 | 63.57 | 85,141 |
| Jan 17, 2024 | 63.20 | 65.00 | 63.20 | 63.80 | 63.18 | 107,058 |
| Jan 16, 2024 | 64.60 | 67.00 | 64.00 | 63.60 | 62.98 | 230,355 |
| Jan 15, 2024 | 67.00 | 67.70 | 64.20 | 65.20 | 64.56 | 202,075 |
| Jan 12, 2024 | 67.00 | 67.84 | 66.80 | 66.80 | 66.15 | 34,618 |
| Jan 11, 2024 | 66.80 | 68.80 | 66.40 | 67.00 | 66.35 | 392,584 |
| Jan 10, 2024 | 67.00 | 69.80 | 66.63 | 66.80 | 66.15 | 132,304 |
| Jan 9, 2024 | 67.20 | 68.30 | 66.60 | 66.60 | 65.95 | 70,096 |
| Jan 8, 2024 | 66.80 | 69.51 | 66.75 | 66.80 | 66.15 | 2,223,328 |
| Jan 5, 2024 | 67.80 | 68.62 | 67.20 | 67.20 | 66.55 | 217,613 |
| Jan 4, 2024 | 67.00 | 69.03 | 67.00 | 67.80 | 67.14 | 1,249,783 |
| Jan 3, 2024 | 68.00 | 69.00 | 67.11 | 68.20 | 67.54 | 84,891 |
| Jan 2, 2024 | 68.00 | 69.00 | 67.00 | 68.00 | 67.34 | 530,507 |
| Dec 29, 2023 | 69.00 | 69.00 | 67.80 | 68.90 | 68.23 | 18,310 |
| Dec 28, 2023 | 69.00 | 70.00 | 67.00 | 69.00 | 68.33 | 60,225 |
| Dec 27, 2023 | 68.00 | 68.60 | 67.00 | 68.20 | 67.54 | 77,181 |
| Dec 22, 2023 | 68.40 | 69.80 | 67.13 | 68.40 | 67.73 | 177,844 |
| Dec 21, 2023 | 69.00 | 69.80 | 66.20 | 68.00 | 67.34 | 154,948 |
| Dec 20, 2023 | 68.40 | 68.80 | 66.00 | 68.00 | 67.34 | 165,184 |
| Dec 19, 2023 | 68.40 | 69.62 | 67.00 | 68.60 | 67.93 | 222,372 |
| Dec 18, 2023 | 68.00 | 69.75 | 67.38 | 68.40 | 67.73 | 463,862 |
| Dec 15, 2023 | 68.00 | 68.00 | 65.60 | 68.00 | 67.34 | 166,773 |
| Dec 14, 2023 | 65.80 | 67.27 | 65.44 | 65.80 | 65.16 | 124,452 |
| Dec 13, 2023 | 65.20 | 67.07 | 65.20 | 67.00 | 66.35 | 409,535 |
| Dec 12, 2023 | 66.00 | 66.94 | 64.92 | 66.50 | 65.85 | 392,571 |
| Dec 11, 2023 | 64.40 | 66.80 | 63.93 | 66.20 | 65.56 | 336,713 |
| Dec 8, 2023 | 64.49 | 65.02 | 63.79 | 64.50 | 63.87 | 132,372 |
| Dec 7, 2023 | 65.40 | 65.40 | 63.55 | 65.40 | 64.76 | 25,524 |
| Dec 6, 2023 | 66.80 | 66.80 | 63.00 | 63.00 | 62.39 | 671,961 |
| Dec 5, 2023 | 64.80 | 67.00 | 63.00 | 67.00 | 66.35 | 42,144 |
| Dec 4, 2023 | 65.00 | 65.00 | 63.20 | 65.00 | 64.37 | 88,735 |
| Dec 1, 2023 | 63.80 | 65.00 | 63.20 | 65.00 | 64.37 | 342,246 |
| Nov 30, 2023 | 61.40 | 64.00 | 61.40 | 64.00 | 63.38 | 93,514 |
| Nov 29, 2023 | 62.40 | 64.00 | 60.62 | 64.00 | 63.38 | 400,339 |
| Nov 28, 2023 | 62.00 | 63.26 | 60.60 | 62.60 | 61.99 | 1,209,971 |
| Nov 27, 2023 | 63.13 | 63.13 | 61.60 | 62.20 | 61.59 | 62,619 |
| Nov 24, 2023 | 63.60 | 63.61 | 62.80 | 63.60 | 62.98 | 62,164 |
| Nov 23, 2023 | 62.20 | 64.45 | 62.20 | 64.00 | 63.38 | 234,537 |
| Nov 22, 2023 | 62.00 | 63.60 | 61.58 | 62.80 | 62.19 | 133,380 |
| Nov 21, 2023 | 61.80 | 62.00 | 61.40 | 62.00 | 61.40 | 405,168 |
| Nov 20, 2023 | 61.40 | 62.40 | 61.40 | 62.00 | 61.40 | 251,695 |
| Nov 17, 2023 | 62.00 | 62.59 | 60.63 | 62.60 | 61.99 | 383,476 |
| Nov 16, 2023 | 62.40 | 63.80 | 61.40 | 61.80 | 61.20 | 905,542 |
| Nov 15, 2023 | 61.60 | 63.80 | 61.01 | 63.80 | 63.18 | 297,418 |
| Nov 14, 2023 | 61.40 | 61.60 | 61.00 | 61.20 | 60.60 | 599,337 |
| Nov 13, 2023 | 61.60 | 62.00 | 61.00 | 61.30 | 60.70 | 213,924 |
| Nov 10, 2023 | 61.80 | 62.36 | 60.80 | 61.60 | 61.00 | 210,869 |
| Nov 9, 2023 | 62.00 | 62.22 | 61.00 | 61.60 | 61.00 | 153,709 |
| Nov 8, 2023 | 62.00 | 62.22 | 61.20 | 61.60 | 61.00 | 177,524 |
| Nov 7, 2023 | 63.00 | 63.00 | 61.00 | 61.00 | 60.41 | 1,825,022 |
| Nov 6, 2023 | 61.60 | 63.00 | 61.40 | 62.00 | 61.40 | 1,843,715 |
| Nov 3, 2023 | 62.60 | 63.40 | 61.00 | 61.00 | 60.41 | 3,187,381 |
| Nov 2, 2023 | 61.60 | 63.04 | 61.60 | 62.60 | 61.99 | 3,168,163 |
| Nov 1, 2023 | 62.00 | 62.89 | 61.40 | 61.40 | 60.80 | 532,639 |
| Oct 31, 2023 | 61.80 | 62.00 | 61.20 | 62.00 | 61.40 | 4,436,100 |
| Oct 30, 2023 | 62.00 | 62.00 | 61.00 | 62.00 | 61.40 | 137,725 |
| Oct 27, 2023 | 62.00 | 63.29 | 61.61 | 62.00 | 61.40 | 66,191 |
| Oct 26, 2023 | 60.80 | 62.00 | 60.80 | 62.00 | 61.40 | 194,256 |
| Oct 25, 2023 | 61.80 | 62.00 | 60.00 | 61.00 | 60.41 | 206,682 |
| Oct 24, 2023 | 61.80 | 62.60 | 61.46 | 62.60 | 61.99 | 91,288 |
| Oct 23, 2023 | 61.20 | 62.16 | 61.20 | 61.80 | 61.20 | 30,989 |
| Oct 20, 2023 | 61.60 | 63.01 | 61.00 | 61.20 | 60.60 | 211,401 |
| Oct 19, 2023 | 63.60 | 63.60 | 61.00 | 61.40 | 60.80 | 72,954 |
| Oct 18, 2023 | 62.20 | 62.97 | 62.00 | 62.30 | 61.69 | 94,425 |
| Oct 17, 2023 | 62.00 | 62.50 | 61.80 | 62.20 | 61.59 | 3,194,628 |
| Oct 16, 2023 | 61.00 | 62.00 | 61.00 | 62.00 | 61.40 | 301,937 |
| Oct 13, 2023 | 62.00 | 62.64 | 61.60 | 62.00 | 61.40 | 287,475 |
| Oct 12, 2023 | 62.80 | 62.80 | 61.82 | 62.80 | 62.19 | 110,848 |
| Oct 11, 2023 | 62.40 | 62.40 | 61.62 | 62.40 | 61.79 | 200,287 |
| Oct 10, 2023 | 62.40 | 62.40 | 61.73 | 62.00 | 61.40 | 38,590 |
| Oct 9, 2023 | 61.60 | 62.08 | 60.85 | 61.80 | 61.20 | 83,848 |
| Oct 6, 2023 | 61.60 | 62.50 | 60.60 | 60.60 | 60.01 | 317,315 |
| Oct 5, 2023 | 60.60 | 61.79 | 61.35 | 61.60 | 61.00 | 445,190 |
| Oct 4, 2023 | 63.20 | 63.40 | 60.60 | 60.60 | 60.01 | 2,606,440 |
| Oct 3, 2023 | 62.80 | 63.40 | 62.80 | 63.40 | 62.78 | 51,782 |
| Oct 2, 2023 | 63.60 | 63.60 | 62.60 | 63.20 | 62.58 | 202,310 |
| Sep 29, 2023 | 62.60 | 63.60 | 62.60 | 63.60 | 62.98 | 41,391 |
| Sep 28, 2023 | 62.80 | 63.80 | 62.60 | 63.30 | 62.68 | 149,331 |
| Sep 27, 2023 | 62.60 | 63.00 | 62.40 | 62.80 | 62.19 | 161,762 |
| Sep 26, 2023 | 63.60 | 64.60 | 62.60 | 62.60 | 61.99 | 108,277 |
| Sep 25, 2023 | 62.80 | 63.80 | 62.80 | 63.80 | 63.18 | 66,771 |
| Sep 22, 2023 | 62.80 | 63.20 | 62.70 | 63.00 | 62.39 | 124,772 |
| Sep 21, 2023 | 64.80 | 64.80 | 62.60 | 62.80 | 62.19 | 111,527 |
| Sep 20, 2023 | 62.80 | 64.30 | 62.60 | 62.80 | 62.19 | 754,507 |
| Sep 19, 2023 | 62.80 | 65.40 | 62.80 | 62.80 | 62.19 | 137,839 |
| Sep 18, 2023 | 63.40 | 64.76 | 62.60 | 62.60 | 61.99 | 291,770 |
| Sep 15, 2023 | 63.20 | 64.76 | 62.81 | 63.00 | 62.39 | 384,703 |
| Sep 14, 2023 | 63.40 | 63.60 | 63.20 | 63.20 | 62.58 | 166,312 |
| Sep 13, 2023 | 63.60 | 63.60 | 63.28 | 63.60 | 62.98 | 55,279 |
| Sep 12, 2023 | 63.40 | 63.60 | 63.20 | 63.40 | 62.78 | 111,042 |
| Sep 11, 2023 | 63.40 | 63.60 | 63.20 | 63.20 | 62.58 | 110,491 |
| Sep 8, 2023 | 63.40 | 63.60 | 63.00 | 63.60 | 62.98 | 117,336 |
| Sep 7, 2023 | 63.00 | 64.44 | 62.36 | 63.40 | 62.78 | 238,432 |
| Sep 6, 2023 | 63.00 | 63.40 | 62.00 | 63.40 | 62.78 | 223,062 |
| Sep 5, 2023 | 62.60 | 63.40 | 62.40 | 63.00 | 62.39 | 75,049 |
| Sep 4, 2023 | 62.60 | 65.00 | 62.20 | 62.80 | 62.19 | 458,219 |
| Sep 1, 2023 | 64.00 | 65.80 | 63.60 | 63.80 | 63.18 | 875,006 |
| Aug 31, 2023 | 63.40 | 65.80 | 63.40 | 64.00 | 63.38 | 59,477 |
| Aug 30, 2023 | 63.80 | 65.58 | 63.00 | 63.00 | 62.39 | 227,655 |
| Aug 29, 2023 | 63.20 | 65.78 | 63.20 | 64.60 | 63.97 | 107,055 |
| Aug 25, 2023 | 63.00 | 67.40 | 63.00 | 65.00 | 64.37 | 78,148 |
| Aug 24, 2023 | 62.40 | 63.80 | 62.02 | 63.80 | 63.18 | 171,045 |
| Aug 23, 2023 | 62.60 | 64.00 | 62.00 | 62.00 | 61.40 | 659,426 |
| Aug 22, 2023 | 63.00 | 64.80 | 62.00 | 63.60 | 62.98 | 62,826 |
| Aug 21, 2023 | 61.60 | 64.80 | 61.20 | 63.00 | 62.39 | 878,602 |
| Aug 18, 2023 | 61.60 | 64.20 | 61.20 | 61.60 | 61.00 | 17,710 |
| Aug 17, 2023 | 61.80 | 61.80 | 61.00 | 61.60 | 61.00 | 506,258 |
| Aug 16, 2023 | 61.80 | 62.59 | 61.27 | 62.00 | 61.40 | 170,458 |
| Aug 15, 2023 | 62.20 | 64.00 | 61.40 | 61.80 | 61.20 | 144,644 |
| Aug 14, 2023 | 62.40 | 63.00 | 62.13 | 63.00 | 62.39 | 146,477 |
| Aug 11, 2023 | 63.20 | 63.20 | 62.42 | 62.60 | 61.99 | 73,789 |
| Aug 10, 2023 | 62.40 | 63.20 | 62.00 | 63.20 | 62.58 | 127,188 |
| Aug 9, 2023 | 62.40 | 63.00 | 62.21 | 62.60 | 61.99 | 1,629,687 |
| Aug 8, 2023 | 62.80 | 63.20 | 62.00 | 62.60 | 61.99 | 196,517 |
| Aug 7, 2023 | 63.20 | 63.59 | 62.80 | 63.00 | 62.39 | 123,394 |
| Aug 4, 2023 | 62.80 | 63.20 | 62.44 | 63.00 | 62.39 | 166,173 |
| Aug 3, 2023 | 63.00 | 64.35 | 62.80 | 63.20 | 62.58 | 395,317 |
| Aug 2, 2023 | 63.00 | 63.39 | 62.61 | 63.00 | 62.39 | 443,618 |
| Aug 1, 2023 | 63.20 | 64.80 | 62.00 | 63.20 | 62.58 | 174,280 |
| Jul 31, 2023 | 63.60 | 63.60 | 62.40 | 62.80 | 62.19 | 308,314 |
| Jul 28, 2023 | 63.40 | 63.76 | 63.00 | 63.40 | 62.78 | 250,877 |
| Jul 27, 2023 | 63.80 | 64.80 | 63.20 | 63.60 | 62.98 | 156,478 |
| Jul 26, 2023 | 63.60 | 63.90 | 63.00 | 63.70 | 63.08 | 293,996 |
| Jul 25, 2023 | 64.00 | 64.00 | 63.64 | 63.80 | 63.18 | 220,008 |
| Jul 24, 2023 | 64.00 | 64.00 | 63.60 | 64.00 | 63.38 | 161,273 |
| Jul 21, 2023 | 63.80 | 64.00 | 63.80 | 64.00 | 63.38 | 110,892 |
| Jul 20, 2023 | 63.40 | 64.00 | 63.40 | 63.80 | 63.18 | 164,898 |
| Jul 19, 2023 | 63.60 | 64.00 | 63.20 | 64.00 | 63.38 | 157,067 |
| Jul 18, 2023 | 63.80 | 64.70 | 63.00 | 63.80 | 63.18 | 197,550 |
| Jul 17, 2023 | 64.00 | 66.00 | 63.40 | 64.10 | 63.48 | 143,548 |
| Jul 14, 2023 | 64.20 | 64.99 | 63.00 | 64.60 | 63.97 | 251,616 |
| Jul 13, 2023 | 64.80 | 65.47 | 64.00 | 65.00 | 64.37 | 81,691 |
| Jul 12, 2023 | 65.80 | 66.46 | 64.60 | 65.50 | 64.86 | 70,341 |
| Jul 11, 2023 | 65.80 | 67.40 | 65.20 | 65.20 | 64.56 | 1,130,482 |
| Jul 10, 2023 | 65.80 | 66.30 | 65.80 | 66.00 | 65.36 | 71,028 |
| Jul 7, 2023 | 66.60 | 67.00 | 65.40 | 65.40 | 64.76 | 190,255 |
| Jul 6, 2023 | 66.40 | 67.00 | 66.20 | 67.00 | 66.35 | 85,516 |
| Jul 5, 2023 | 67.00 | 67.60 | 66.64 | 67.00 | 66.35 | 87,660 |
| Jul 4, 2023 | 67.00 | 67.80 | 66.16 | 67.80 | 67.14 | 190,562 |
| Jul 3, 2023 | 67.60 | 67.60 | 66.68 | 66.80 | 66.15 | 229,524 |
| Jun 30, 2023 | 67.60 | 68.00 | 67.20 | 67.60 | 66.94 | 111,530 |
| Jun 29, 2023 | 68.20 | 68.99 | 67.20 | 67.60 | 66.94 | 275,920 |
| Jun 28, 2023 | 68.20 | 68.70 | 67.40 | 68.40 | 67.73 | 600,393 |
| Jun 27, 2023 | 68.40 | 69.00 | 67.40 | 67.40 | 66.74 | 428,008 |
| Jun 26, 2023 | 68.40 | 69.00 | 65.80 | 68.40 | 67.73 | 569,436 |
| Jun 23, 2023 | 68.60 | 70.00 | 68.20 | 68.30 | 67.63 | 65,644 |
| Jun 22, 2023 | 68.40 | 69.20 | 68.40 | 69.00 | 68.33 | 99,473 |
| Jun 21, 2023 | 68.80 | 69.64 | 68.47 | 68.70 | 68.03 | 529,485 |
| Jun 20, 2023 | 68.60 | 69.60 | 68.60 | 69.00 | 68.33 | 643,077 |
| Jun 19, 2023 | 69.00 | 69.70 | 68.40 | 68.40 | 67.73 | 192,912 |
| Jun 16, 2023 | 68.80 | 70.00 | 68.22 | 69.00 | 68.33 | 4,743,645 |
| Jun 15, 2023 | 69.00 | 69.00 | 68.00 | 69.00 | 68.33 | 496,968 |
| Jun 14, 2023 | 69.00 | 69.00 | 68.80 | 69.00 | 68.33 | 228,129 |
| Jun 13, 2023 | 69.00 | 69.00 | 68.60 | 69.00 | 68.33 | 191,607 |
| Jun 12, 2023 | 69.00 | 69.00 | 68.60 | 69.00 | 68.33 | 183,399 |
| Jun 9, 2023 | 68.00 | 68.40 | 67.50 | 68.40 | 67.73 | 216,065 |
| Jun 8, 2023 | 67.00 | 68.00 | 66.61 | 68.00 | 67.34 | 1,337,922 |
| Jun 7, 2023 | 67.00 | 67.00 | 66.00 | 66.40 | 65.75 | 470,700 |
| Jun 6, 2023 | 66.60 | 67.00 | 66.20 | 67.00 | 66.35 | 127,939 |
| Jun 5, 2023 | 67.40 | 68.00 | 66.40 | 66.80 | 66.15 | 163,652 |
| Jun 2, 2023 | 66.80 | 67.20 | 66.31 | 67.20 | 66.55 | 730,696 |
| Jun 1, 2023 | 66.40 | 67.00 | 66.40 | 66.60 | 65.95 | 482,467 |
| May 31, 2023 | 65.80 | 67.00 | 65.20 | 66.50 | 65.85 | 552,689 |
| May 30, 2023 | 66.20 | 67.00 | 64.20 | 64.20 | 63.57 | 1,577,432 |
| May 26, 2023 | 66.60 | 67.00 | 65.00 | 65.00 | 64.37 | 439,698 |
| May 25, 2023 | 66.20 | 66.90 | 66.15 | 66.60 | 65.95 | 95,278 |
| May 24, 2023 | 66.40 | 67.00 | 66.40 | 66.40 | 65.75 | 87,301 |
| May 23, 2023 | 67.00 | 67.00 | 66.47 | 66.70 | 66.05 | 219,202 |
| May 22, 2023 | 67.00 | 67.40 | 66.20 | 66.80 | 66.15 | 336,254 |
| May 19, 2023 | 67.00 | 67.60 | 66.41 | 66.70 | 66.05 | 321,197 |
| May 18, 2023 | 66.20 | 67.09 | 66.20 | 66.80 | 66.15 | 50,127 |
| May 17, 2023 | 67.40 | 67.40 | 66.60 | 66.60 | 65.95 | 234,851 |
| May 16, 2023 | 70.00 | 71.00 | 66.00 | 68.20 | 67.54 | 380,680 |
| May 15, 2023 | 69.50 | 70.00 | 68.77 | 69.50 | 68.82 | 85,642 |
| May 12, 2023 | 68.20 | 70.07 | 68.20 | 69.00 | 68.33 | 36,134 |
| May 11, 2023 | 68.20 | 70.80 | 67.77 | 67.80 | 67.14 | 116,783 |
| May 10, 2023 | 69.00 | 70.30 | 67.95 | 68.50 | 67.83 | 30,402 |
| May 9, 2023 | 69.00 | 70.30 | 69.00 | 69.00 | 68.33 | 36,433 |
| May 5, 2023 | 70.00 | 71.00 | 68.83 | 70.10 | 69.42 | 2,027,111 |
| May 4, 2023 | 71.00 | 71.00 | 69.22 | 69.80 | 69.12 | 62,683 |
| May 3, 2023 | 67.00 | 71.00 | 67.00 | 71.00 | 70.31 | 170,133 |
| May 2, 2023 | 67.00 | 69.00 | 67.00 | 69.00 | 68.33 | 586,922 |
| Apr 28, 2023 | 67.00 | 68.71 | 65.74 | 68.00 | 67.34 | 265,990 |
| Apr 27, 2023 | 65.80 | 66.39 | 65.68 | 65.90 | 65.26 | 54,187 |
| Apr 26, 2023 | 64.20 | 65.20 | 64.20 | 65.30 | 64.66 | 1,166,564 |
| Apr 25, 2023 | 65.00 | 65.00 | 64.41 | 65.00 | 64.37 | 71,892 |
| Apr 24, 2023 | 64.80 | 64.80 | 64.00 | 64.30 | 63.67 | 145,500 |
| Apr 21, 2023 | 63.80 | 64.00 | 63.80 | 64.60 | 63.97 | 126,716 |
| Apr 20, 2023 | 63.20 | 64.48 | 63.20 | 64.10 | 63.48 | 103,507 |
| Apr 19, 2023 | 64.80 | 64.80 | 64.42 | 64.60 | 63.97 | 53,978 |
Related Tickers
IQG.L IQGeo Group plc
382.00
+1.60%
ELCO.L Eleco Plc
96.00
0.00%
ACSO.L accesso Technology Group plc
614.00
-0.65%
GHT.L Gresham Technologies plc
163.00
0.00%
AXW.PA Axway Software SA
25.50
-1.54%
ACC.L Access Intelligence Plc
54.50
0.00%
TRCS.L Tracsis plc
850.00
0.00%
NET.L Netcall plc
90.00
-1.64%
OMG.L Oxford Metrics plc
105.50
0.00%
HSN.AX Hansen Technologies Limited
4.5700
-1.72%