Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up

IDOX Share Price (IDOX)

Show Chart Filters
Time period:
Moving Average:
Compare to:
Price 34.40on 23-02-2018 at 16:30:00
Change -1.80 6.47%
Buy 36.90
Sell 35.50
Buy / Sell IDOX Shares
Last Trade: Sell 198,650 at 35.70p
Day's Volume: 736,150
Last Close: 36.20p
Open: 34.00p
ISIN: GB0002998192
Day's Range 33.30p - 34.50p
52wk Range: 26.50p - 77.00p
Market Capitalisation: £142m
VWAP: 0.00p
Shares in Issue: 413m

Recent Trades History IDOX (IDOX)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell*198,65035.70Ordinary
NonProtected portfolio
Single protected transaction
16:21:34 - 23-Feb-18
Sell*13,00033.696Ordinary
Deletion
Delayed publication
16:37:50 - 23-Feb-18
Sell*-50,00034.40Ordinary
Deletion
Delayed publication
14:16:52 - 23-Feb-18
Sell*-50,00035.5015:52:57 - 23-Feb-18
Buy*50,00035.50Ordinary
NonProtected portfolio
Single protected transaction
15:52:57 - 23-Feb-18
Buy*46,00035.5015:49:45 - 23-Feb-18
Buy*14,50035.3015:43:15 - 23-Feb-18
Sell*2,10834.50015:41:14 - 23-Feb-18
Sell*1,47234.50015:36:03 - 23-Feb-18
Sell*10,10035.00Automatic Execution
15:23:08 - 23-Feb-18

Share Price History for IDOX

Time period:
to
Frequency:
Date Open High Low Close Volume
23rd Feb 2018 (Fri)34.0034.5033.3036.20947,800
22nd Feb 2018 (Thu)31.8034.7031.8034.00756,924
21st Feb 2018 (Wed)33.0033.0031.9032.00246,586
20th Feb 2018 (Tue)32.0032.8031.5031.50865,688
19th Feb 2018 (Mon)31.1032.5031.0032.25769,026
16th Feb 2018 (Fri)33.1033.1032.0032.001,234,979
15th Feb 2018 (Thu)35.0035.0033.0033.00323,320
14th Feb 2018 (Wed)34.0034.1033.0033.00422,556
13th Feb 2018 (Tue)32.4034.0032.4033.75910,837
12th Feb 2018 (Mon)33.4033.5033.4033.50212,791
9th Feb 2018 (Fri)32.6032.7031.5032.65220,726
8th Feb 2018 (Thu)32.6033.0032.0032.70258,210
7th Feb 2018 (Wed)31.0033.0029.6033.00732,335
6th Feb 2018 (Tue)29.4030.0029.0029.90667,344
5th Feb 2018 (Mon)31.0031.5029.8030.751,046,417
2nd Feb 2018 (Fri)32.9032.9031.8032.00687,674
1st Feb 2018 (Thu)35.0035.0031.1032.50606,072
31st Jan 2018 (Wed)35.0035.0032.6033.451,111,173
30th Jan 2018 (Tue)34.2034.2033.6033.95235,695
29th Jan 2018 (Mon)34.9034.9033.5033.45524,960
26th Jan 2018 (Fri)34.9034.9033.6033.85220,241
25th Jan 2018 (Thu)34.1034.4533.5034.25751,525

News about IDOX (IDOX)

FTSE 100 Latest
Value7,244.41
Change-7.98

Login to your account

Forgot Password?

Not Registered