IDOX PLC (IDOX.GB)
AQSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1 | -1.5503875969 | 64.5 | 65.5 | 61.5 | 3000 | 64.1 | DE |
| 4 | -2 | -3.0534351145 | 65.5 | 66.5 | 61.5 | 5667 | 64.95885536 | DE |
| 12 | 1.5 | 2.41935483871 | 62 | 66.5 | 61.5 | 4408 | 64.49319935 | DE |
| 26 | -4.5 | -6.61764705882 | 68 | 68.8 | 61.5 | 4789 | 64.2430516 | DE |
| 52 | -3.3 | -4.94011976048 | 66.8 | 68.8 | 61.2302 | 7455 | 63.80087397 | DE |
| 156 | -4 | -5.92592592593 | 67.5 | 79.8107 | 59 | 11660 | 65.83914229 | DE |
| 260 | 28.8 | 82.9971181556 | 34.7 | 79.8107 | 30.2 | 18239 | 54.96054185 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718983740 | 63.5 | 2 | 3.25 | 61.5 | 63.5 | 61.4 | 0 |
| 1718894280 | 61.5 | -2 | -3.15 | 63.5 | 63.5 | 61.2 | 0 |
| 1718807460 | 63.5 | -0.8 | -1.24 | 63.5 | 63.8 | 62.9 | 0 |
| 1718724540 | 64.3 | 0.2 | 0.31 | 64.099999 | 64.5 | 63.1 | 0 |
| 1718634720 | 64.099999 | 0 | 0.00 | 64.099999 | 64.5 | 63.1 | 0 |
| 1718378940 | 64.099999 | -0.4 | -0.62 | 64.5 | 65.5 | 63.1 | 3000 |
| 1718292600 | 64.5 | 0 | 0.00 | 64.5 | 64.8 | 63.9 | 0 |
| 1718203020 | 64.5 | -0.7 | -1.07 | 65.2 | 66.5 | 64.099999 | 5000 |
| 1718119740 | 65.2 | -0.3 | -0.46 | 65.4 | 65.5 | 64.2 | 0 |
| 1718029980 | 65.5 | 0 | 0.00 | 65.5 | 65.5 | 65.5 | 0 |
| 1717770780 | 65.5 | 0 | 0.00 | 65.5 | 65.8 | 65.099999 | 0 |
| 1717684800 | 65.5 | 0 | 0.00 | 65.5 | 65.7 | 64.299499 | 9001 |
| 1717600500 | 65.5 | 0 | 0.00 | 65.5 | 66.3 | 65 | 0 |
| 1717514760 | 65.5 | -1.4 | -2.09 | 66.9 | 67.5 | 65.4 | 0 |
| 1717428540 | 66.9 | 0 | 0.00 | 66.9 | 66.9 | 65.9 | 0 |
| 1717166580 | 66.9 | 0.5 | 0.75 | 66.4 | 66.9 | 65.9 | 0 |
| 1717079640 | 66.4 | -1 | -1.48 | 67.4 | 67.4 | 65.9 | 0 |
| 1716993360 | 67.4 | 0 | 0.00 | 67.4 | 67.4 | 67.4 | 0 |
| 1716906960 | 67.4 | 1 | 1.51 | 67.4 | 67.4 | 65.9 | 0 |
| 1716564600 | 66.4 | 1 | 1.53 | 65.4 | 66.5 | 63.6 | 0 |
| 1716478140 | 65.4 | 1.5 | 2.35 | 63.9 | 65.4 | 63.6 | 0 |
| 1716388620 | 63.9 | -1 | -1.54 | 65.9 | 65.9 | 63.6 | 0 |
| 1716302280 | 64.9 | 0 | 0.00 | 64.9 | 64.9 | 63.6 | 0 |
| 1716215640 | 64.9 | 0 | 0.00 | 64.9 | 64.9 | 63.6 | 1604 |
| 1715956440 | 64.9 | 0.9 | 1.41 | 64 | 64.9 | 63.6 | 0 |
| 1715870040 | 64 | -0.9 | -1.39 | 64.9 | 64.9 | 63.2 | 0 |
| 1715786940 | 64.9 | 0 | 0.00 | 64.9 | 64.9 | 63.6 | 0 |
| 1715700540 | 64.9 | 0 | 0.00 | 64.9 | 64.9 | 63.6 | 0 |
| 1715614140 | 64.9 | 0 | 0.00 | 64.9 | 64.9 | 63.6 | 0 |
| 1715355240 | 64.9 | 0.3 | 0.46 | 64.9 | 64.9 | 63.1 | 0 |
| 1715265300 | 64.599999 | 0 | 0.00 | 64.599999 | 64.599999 | 63.1 | 0 |
| 1715182020 | 64.599999 | 0 | 0.00 | 64.599999 | 64.599999 | 63.1 | 0 |
| 1715095740 | 64.599999 | 0 | 0.00 | 64.599999 | 65.099999 | 63.1 | 0 |
| 1714750020 | 64.599999 | -0.5 | -0.77 | 65.099999 | 65.099999 | 63.1 | 0 |
| 1714663440 | 65.099999 | 0 | 0.00 | 65.099999 | 65.099999 | 63.1 | 0 |
| 1714574280 | 65.099999 | 0 | 0.00 | 65.099999 | 65.099999 | 63.1 | 0 |
| 1714487880 | 65.099999 | 0.5 | 0.77 | 64.599999 | 65.099999 | 63.1 | 0 |
| 1714402080 | 64.599999 | 0 | 0.00 | 64.599999 | 64.599999 | 63.1 | 0 |
| 1714145400 | 64.599999 | 0 | 0.00 | 64.599999 | 64.599999 | 63.1 | 0 |
| 1714058940 | 64.599999 | 0.6 | 0.94 | 64 | 64.599999 | 63.1 | 0 |
| 1713972360 | 64 | 0 | 0.00 | 64 | 64.099999 | 63 | 0 |
| 1713886080 | 64 | 1 | 1.59 | 63 | 64 | 63 | 0 |
| 1713799740 | 63 | 0 | 0.00 | 63 | 63.6 | 62.5 | 0 |
| 1713537600 | 63 | 0 | 0.00 | 63 | 63.1 | 62.5 | 0 |
| 1713453960 | 63 | 1 | 1.61 | 62 | 63.1 | 62 | 0 |
| 1713365220 | 62 | 0 | 0.00 | 62 | 63.1 | 62 | 0 |
| 1713281160 | 62 | 0 | 0.00 | 62 | 63.1 | 62 | 0 |
| 1713192300 | 62 | 0 | 0.00 | 62 | 63.1 | 62 | 3437 |
| 1712936040 | 62 | 0 | 0.00 | 62 | 63.1 | 62 | 0 |
| 1712845920 | 62 | 0 | 0.00 | 62 | 63.1 | 62 | 0 |
| 1712759940 | 62 | 0 | 0.00 | 62 | 63.1 | 62 | 0 |
| 1712673480 | 62 | 0 | 0.00 | 62 | 63.1 | 62 | 0 |
| 1712587140 | 62 | 0 | 0.00 | 62 | 63.1 | 62 | 0 |
| 1712327640 | 62 | -1 | -1.59 | 63 | 63.6 | 62 | 0 |
| 1712244240 | 63 | 0 | 0.00 | 63 | 63.6 | 62.5 | 0 |
| 1712155560 | 63 | 0 | 0.00 | 63 | 63.6 | 62.5 | 0 |
| 1712068740 | 63 | 0 | 0.00 | 63 | 63.6 | 62.5 | 0 |
| 1711639860 | 63 | 0 | 0.00 | 62 | 63.1 | 61.5 | 13420 |
| 1711553820 | 63 | 0 | 0.00 | 63 | 64.2 | 63 | 0 |
| 1711467240 | 63 | 0 | 0.00 | 63 | 64.2 | 63 | 0 |
| 1711380660 | 63 | 0 | 0.00 | 63 | 64.2 | 63 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
