IDOX PLC (IDOX.GB)
AQSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.7 | -1.20068610635 | 58.3 | 60 | 56.4 | 1420 | 58.56619718 | DE |
| 4 | -0.2 | -0.346020761246 | 57.8 | 60 | 56.4 | 2062 | 58.52054509 | DE |
| 12 | -5.6 | -8.86075949367 | 63.2 | 64.6 | 56.4 | 3536 | 61.68054283 | DE |
| 26 | -3.4 | -5.5737704918 | 61 | 65.9 | 53.54 | 3525 | 59.53928618 | DE |
| 52 | -5.4 | -8.57142857143 | 63 | 67.5 | 53.54 | 2597 | 60.4070189 | DE |
| 156 | -6.5 | -10.1404056162 | 64.1 | 72 | 53.54 | 2530 | 62.10906186 | DE |
| 260 | 19.75 | 52.179656539 | 37.85 | 79.8107 | 37.85 | 5244 | 61.94918311 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743607620 | 57.6 | -1.6 | -2.70 | 59.2 | 59.2 | 57.4 | 8430 |
| 1743521100 | 59.2 | 0 | 0.00 | 59.2 | 59.2 | 58.44 | 1000 |
| 1743434880 | 59.2 | 0 | 0.00 | 59.2 | 59.2 | 58.44 | 1100 |
| 1743179340 | 59.2 | 1.6 | 2.78 | 57.6 | 60 | 56.4 | 0 |
| 1743090060 | 57.6 | -0.7 | -1.20 | 58.3 | 58.3 | 56.4 | 0 |
| 1743003240 | 58.3 | 0 | 0.00 | 58.3 | 58.3 | 56.5776 | 5000 |
| 1742917260 | 58.3 | -1 | -1.69 | 59.3 | 59.3 | 57.8 | 0 |
| 1742830680 | 59.3 | 0 | 0.00 | 59.3 | 59.3 | 57.8 | 0 |
| 1742571720 | 59.3 | 0 | 0.00 | 59.3 | 59.3 | 57.8 | 0 |
| 1742485080 | 59.3 | 0 | 0.00 | 59.3 | 59.3 | 57.8 | 0 |
| 1742398560 | 59.3 | 0 | 0.00 | 59.3 | 59.762 | 57.8 | 90 |
| 1742315280 | 59.3 | 0.5 | 0.85 | 58.8 | 60 | 57.8 | 753 |
| 1742222280 | 58.8 | 0.5 | 0.86 | 58.3 | 58.8 | 57.8 | 19874 |
| 1741969560 | 58.3 | 0.5 | 0.87 | 57.8 | 58.3 | 57.683 | 6275 |
| 1741883340 | 57.8 | 0 | 0.00 | 57.8 | 58.972 | 57.8 | 905 |
| 1741793760 | 57.8 | 0 | 0.00 | 57.8 | 57.8 | 57.8 | 0 |
| 1741704540 | 57.8 | 0 | 0.00 | 57.8 | 58.7795 | 57.8 | 1244 |
| 1741624140 | 57.8 | 0 | 0.00 | 57.8 | 58 | 57.8 | 0 |
| 1741364940 | 57.8 | 0 | 0.00 | 57.8 | 58 | 57.8 | 0 |
| 1741278540 | 57.8 | 0 | 0.00 | 57.8 | 57.8 | 57.8 | 0 |
| 1741189020 | 57.8 | 0 | 0.00 | 57.8 | 57.8 | 57.028 | 5000 |
| 1741083780 | 57.8 | 0 | 0.00 | 57.8 | 57.8 | 56.92 | 6142 |
| 1741016520 | 57.8 | 0 | 0.00 | 57.8 | 57.8 | 57.8 | 0 |
| 1740760080 | 57.8 | -0.5 | -0.86 | 57.8 | 57.8 | 57.8 | 0 |
| 1740673980 | 58.3 | 0 | 0.00 | 58.3 | 58.3 | 57.8 | 0 |
| 1740584040 | 58.3 | 0 | 0.00 | 58.3 | 58.58 | 57.76 | 14259 |
| 1740498240 | 58.3 | -4.2 | -6.72 | 62.5 | 64.099999 | 57.8 | 0 |
| 1740414420 | 62.5 | 0 | 0.00 | 62.5 | 64.099999 | 61 | 0 |
| 1740152280 | 62.5 | 0 | 0.00 | 62.5 | 64.099999 | 59.226 | 1673 |
| 1740068940 | 62.5 | 0.5 | 0.81 | 62 | 64.099999 | 62 | 0 |
| 1739982540 | 62 | 0.5 | 0.81 | 61.5 | 64.099999 | 61.5 | 0 |
| 1739895960 | 61.5 | 0 | 0.00 | 61.5 | 64.099999 | 61.5 | 0 |
| 1739806500 | 61.5 | -0.5 | -0.81 | 62 | 64.099999 | 57.216 | 3601 |
| 1739547420 | 62 | 0 | 0.00 | 62 | 64.099999 | 62 | 0 |
| 1739460900 | 62 | 2 | 3.33 | 62 | 64.099999 | 62 | 0 |
| 1739378040 | 60 | -2.5 | -4.00 | 62.5 | 64.099999 | 60 | 0 |
| 1739291220 | 62.5 | -1 | -1.57 | 63.5 | 64.099999 | 57.625 | 73624 |
| 1739202480 | 63.5 | 0 | 0.00 | 63.5 | 64.099999 | 60.748 | 32913 |
| 1738937700 | 63.5 | -0.5 | -0.78 | 63.5 | 64.099999 | 63.5 | 0 |
| 1738855980 | 64 | 0 | 0.00 | 64 | 64.099999 | 64 | 0 |
| 1738772880 | 64 | 0 | 0.00 | 64 | 64.099999 | 64 | 0 |
| 1738686480 | 64 | 0 | 0.00 | 64 | 64.099999 | 63.48 | 5000 |
| 1738596900 | 64 | 0 | 0.00 | 64 | 64.099999 | 64 | 0 |
| 1738337520 | 64 | 0 | 0.00 | 64 | 64.099999 | 64 | 0 |
| 1738254840 | 64 | -0.6 | -0.93 | 64.599999 | 64.599999 | 62.64 | 30000 |
| 1738165140 | 64.599999 | 0 | 0.00 | 64.599999 | 64.599999 | 64.099999 | 0 |
| 1738078980 | 64.599999 | 1.4 | 2.22 | 64.599999 | 64.599999 | 62.3 | 0 |
| 1737975300 | 63.2 | 0 | 0.00 | 63.2 | 63.5 | 62.3 | 0 |
| 1737735960 | 63.2 | 0 | 0.00 | 63.2 | 63.2 | 62.3 | 159 |
| 1737649680 | 63.2 | 0 | 0.00 | 63.2 | 63.2 | 62.3 | 0 |
| 1737563340 | 63.2 | 0 | 0.00 | 63.2 | 63.2 | 63.2 | 0 |
| 1737476940 | 63.2 | 0.7 | 1.12 | 62.5 | 63.2 | 62.3 | 0 |
| 1737390480 | 62.5 | 0 | 0.00 | 62.5 | 62.7 | 62.1 | 0 |
| 1737131340 | 62.5 | 0 | 0.00 | 62.5 | 62.7 | 62.1 | 0 |
| 1737044940 | 62.5 | 0 | 0.00 | 62.5 | 62.5 | 62.1 | 0 |
| 1736955300 | 62.5 | 0 | 0.00 | 62.5 | 62.7 | 62.1 | 0 |
| 1736869080 | 62.5 | 0.9 | 1.46 | 61.6 | 62.5 | 61.6 | 0 |
| 1736782500 | 61.6 | -0.9 | -1.44 | 62.5 | 62.7 | 61.6 | 0 |
| 1736524020 | 62.5 | -0.7 | -1.11 | 63.2 | 63.2 | 62.1 | 0 |
| 1736439600 | 63.2 | 0 | 0.00 | 63.2 | 63.2 | 62.3 | 0 |
| 1736353620 | 63.2 | 0 | 0.00 | 63.2 | 63.2 | 62.3 | 0 |
| 1736264400 | 63.2 | 0.7 | 1.12 | 62.5 | 63.2 | 62.3 | 0 |
| 1736180880 | 62.5 | 0 | 0.00 | 62.5 | 62.7 | 62.1 | 0 |
| 1735918500 | 62.5 | 0 | 0.00 | 62.5 | 62.7 | 62.1 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
