U.S. Markets open in 5 hrs 8 mins

IDOX plc (IDOX.L)

LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
62.25+0.62 (+1.01%)
As of 8:25AM BST. Market open.
People also watch
GBG.LIOM.LIQE.LECK.LKBT.L
DateOpenHighLowClose*Adj Close**Volume
Aug 17, 201762.7562.7562.2562.2562.2510,739
Aug 16, 201761.0062.0061.0061.6361.63311,911
Aug 15, 201761.7562.3061.5061.5061.50283,081
Aug 14, 201761.0062.5061.0061.0061.00394,150
Aug 11, 201762.7563.6961.0061.5061.50364,833
Aug 10, 201763.0063.4062.7563.2563.25404,942
Aug 09, 201763.2564.0062.2563.0063.00506,724
Aug 08, 201763.2564.2563.2563.2563.25238,916
Aug 07, 201764.0064.0063.0063.2563.25484,773
Aug 04, 201763.2565.7563.2564.5064.50193,462
Aug 03, 201764.2565.0063.0063.7563.75189,295
Aug 02, 201767.7567.7564.0064.7564.75453,986
Aug 01, 201765.5066.2565.0065.0065.00150,303
Jul 31, 201765.7566.2565.0065.2565.25489,376
Jul 28, 201765.7566.5064.7565.7565.75298,921
Jul 27, 201765.5066.7465.5066.2566.25190,490
Jul 26, 201766.5066.7565.1166.0066.00370,956
Jul 25, 201766.0066.8065.5066.0066.00375,260
Jul 24, 201765.0066.7265.0065.5065.50426,140
Jul 21, 201767.0067.0065.2565.5065.50228,441
Jul 20, 201764.0066.2564.0065.2565.25455,216
Jul 19, 201763.0067.0063.0064.5064.50663,756
Jul 18, 201762.5064.0062.5064.0064.002,513,479
Jul 17, 201762.7563.0062.4662.5062.50542,715
Jul 14, 201761.5062.5060.9462.0062.00474,561
Jul 13, 201760.0063.0060.0063.0063.004,678,753
Jul 12, 201761.0062.0060.5061.0061.00264,665
Jul 11, 201758.7561.0057.5060.2560.252,968,362
Jul 10, 201759.5060.0057.0058.1358.132,794,888
Jul 07, 201760.5060.5060.5060.5060.50387,368
Jul 06, 201761.5062.0060.0060.2560.256,542,787
Jul 05, 201763.5063.5061.0061.5061.50818,215
Jul 04, 201761.2561.6760.0061.3861.38441,762
Jul 03, 201760.5062.5060.0060.0060.00461,785
Jun 30, 201763.0062.9460.9561.0061.00413,271
Jun 29, 201762.0063.1162.3862.5062.50146,755
Jun 28, 201764.0065.5062.0063.0063.00475,390
Jun 27, 201764.2566.0064.0065.7565.7521,198
Jun 26, 201766.0066.2562.0064.4464.441,222,642
Jun 23, 201766.0067.3166.5067.1367.13172,166
Jun 22, 201766.5067.1966.0067.0067.006,193
Jun 21, 201766.7066.7066.7066.7066.70337,393
Jun 20, 201765.5068.0066.9067.0067.0096,249
Jun 19, 201768.2568.2567.2867.5067.50128,836
Jun 16, 201766.0068.0065.7567.7567.75410,525
Jun 15, 201766.0069.0066.0067.5067.50657,246
Jun 14, 201766.0068.0066.0067.0067.00130,558
Jun 13, 201767.2568.0067.0067.0067.00269,208
Jun 12, 201767.0069.2567.0068.2568.25303,023
Jun 09, 201768.0070.5967.3568.0068.00715,440
Jun 08, 201768.2570.0068.0068.8868.88240,060
Jun 07, 201770.0070.0068.8869.5069.50110,727
Jun 06, 201772.5072.5065.5070.0070.001,699,528
Jun 05, 201772.5073.2571.0072.5072.50388,519
Jun 02, 201773.5073.5071.8172.2572.25512,268
Jun 01, 201773.0073.5072.0072.5072.50198,467
May 31, 201773.2573.5071.2573.5073.50659,701
May 30, 201773.5075.2572.5073.2573.251,101,619
May 26, 201773.7574.0073.5073.5073.50251,923
May 25, 201774.7574.7573.7573.7573.75158,971
May 24, 201774.0074.0073.5874.0074.00473,065
May 23, 201774.0074.0073.5073.7573.751,051,388
May 22, 201774.5074.5072.2572.2572.25469,418
May 19, 201773.7574.5073.0074.0074.00381,922
May 18, 201775.0075.2571.0072.7572.75593,318
May 17, 201776.5077.0073.7574.5074.50368,860
May 16, 201775.2576.0075.0076.0076.001,288,944
May 15, 201775.5076.0073.8775.5075.50392,308
May 12, 201775.5075.5074.5075.5075.50148,978
May 11, 201775.5075.5074.2575.0075.00154,865
May 10, 201772.7576.0072.7576.0076.00215,776
May 09, 201774.0074.9773.3573.5073.50178,715
May 08, 201773.2573.2571.7673.2573.25145,346
May 05, 201771.7572.0070.6971.5071.50369,831
May 04, 201770.5071.5070.2570.2570.25388,337
May 03, 201771.0072.0070.2571.5071.50438,938
May 02, 201771.0071.7570.8071.0071.00232,846
Apr 28, 201771.5071.7571.0071.2571.25256,787
Apr 27, 201771.0071.5070.7570.7570.75160,762
Apr 26, 201771.5072.1670.0071.0071.00595,615
Apr 25, 201772.0073.0571.7572.0072.00203,998
Apr 24, 201772.5073.2571.0072.2572.25618,066
Apr 21, 201773.5073.5171.5071.5071.50163,937
Apr 20, 201772.0073.0071.2572.2572.25251,723
Apr 19, 201771.0071.7570.2571.7571.75931,359
Apr 18, 201770.0070.0068.0069.5069.501,566,805
Apr 13, 201768.7570.0068.5070.0070.00325,919
Apr 12, 201769.2570.0068.7568.7568.7598,882
Apr 11, 201770.0070.0169.2170.0070.00198,195
Apr 10, 201769.2569.7568.1969.5069.50413,724
Apr 07, 201770.0070.1768.2568.7568.75593,932
Apr 06, 201770.5070.5169.7570.1370.13194,108
Apr 05, 201770.0070.5069.8470.2570.25491,643
Apr 04, 201770.0070.7569.5070.2570.25362,075
Apr 03, 201770.7570.7670.1970.1370.13188,435
Mar 31, 201770.7570.7670.0070.2570.25304,502
Mar 30, 201771.0071.0170.0071.0071.00121,167
Mar 30, 20170.65 Dividend
Mar 29, 201770.5071.0070.0070.0069.35430,112
Mar 28, 201770.0071.0070.0070.5069.85179,985
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...