U.S. Markets closed

IDOX plc (IDOX.L)

LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
60.500.00 (0.00%)
At close: 4:35PM BST
People also watch
IOM.LGBG.LIQE.LECK.LKBT.L
DateOpenHighLowClose*Adj Close**Volume
Sep 22, 201761.0061.3559.5060.5060.50270,970
Sep 21, 201760.7561.0059.0060.5060.501,592,016
Sep 20, 201759.5061.0058.0061.0061.00438,767
Sep 19, 201759.5060.5059.0060.0060.00306,271
Sep 18, 201761.2561.2559.5060.0060.00222,286
Sep 15, 201759.7560.7559.5060.2560.25232,042
Sep 14, 201760.0060.2059.0060.1360.13234,045
Sep 13, 201760.5060.5059.5060.1360.13970,734
Sep 12, 201759.5060.0058.5059.8859.88277,312
Sep 11, 201759.7560.7559.2660.0060.00117,026
Sep 08, 201759.7560.5059.1059.7559.75449,974
Sep 07, 201759.7560.5059.0060.1360.13159,272
Sep 06, 201760.0060.7059.0059.7559.75275,046
Sep 05, 201760.7561.0059.7560.1360.13316,995
Sep 04, 201760.2561.7559.7761.0061.00328,936
Sep 01, 201760.0061.5060.0060.1360.135,945,657
Aug 31, 201761.0061.5060.0060.7560.75824,723
Aug 30, 201760.0062.0060.0061.0061.00826,088
Aug 29, 201761.8863.2560.0062.0062.00392,393
Aug 25, 201762.5063.1961.5061.8861.88407,878
Aug 24, 201761.2563.5361.2563.0063.00103,774
Aug 23, 201762.0063.6861.2561.2561.25357,240
Aug 22, 201761.2562.5061.0062.0062.00133,013
Aug 21, 201761.7562.8160.0061.2561.25510,841
Aug 18, 201761.5063.6261.4962.0062.00147,384
Aug 17, 201762.7562.7561.2561.5061.50271,516
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...