IDOX PLC (IDOX.GB)
AQSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 62.56 | 0 | 0 | 0 | DE |
| 4 | -1.6 | -2.53565768621 | 63.1 | 63.1 | 60.7 | 7017 | 62.39537314 | DE |
| 12 | -3.4 | -5.23882896764 | 64.9 | 66.5 | 60.7 | 5665 | 63.59567531 | DE |
| 26 | -5.2 | -7.79610194903 | 66.7 | 66.8 | 60.7 | 5420 | 63.50247559 | DE |
| 52 | -4.8 | -7.23981900452 | 66.3 | 68.8 | 60.7 | 7538 | 63.61543272 | DE |
| 156 | -4.1 | -6.25 | 65.6 | 79.8107 | 59 | 11538 | 65.79584861 | DE |
| 260 | 31 | 101.639344262 | 30.5 | 79.8107 | 30.2 | 17463 | 56.54750115 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721140560 | 61.5 | -0.8 | -1.28 | 62.3 | 62.6 | 61.2 | 0 |
| 1721057340 | 62.3 | 0.8 | 1.30 | 61.5 | 62.5 | 61.2 | 0 |
| 1720798020 | 61.5 | 0 | 0.00 | 61.5 | 62.1 | 61 | 0 |
| 1720711680 | 61.5 | 0.4 | 0.65 | 61.1 | 61.5 | 60.2 | 0 |
| 1720623300 | 61.1 | -0.2 | -0.33 | 61.3 | 61.5 | 60.2 | 0 |
| 1720538880 | 61.3 | -0.1 | -0.16 | 61.4 | 61.5 | 60.6 | 0 |
| 1720452360 | 61.4 | -0.1 | -0.16 | 61.7 | 62.5 | 60.8 | 0 |
| 1720193280 | 61.5 | -1 | -1.60 | 62.5 | 62.7 | 61.5 | 0 |
| 1720103580 | 62.5 | 0 | 0.00 | 62.5 | 62.5 | 61.3 | 7400 |
| 1720020540 | 62.5 | 0.1 | 0.16 | 62.4 | 62.5 | 61.8 | 9246 |
| 1719934080 | 62.4 | 0.4 | 0.65 | 62 | 62.5 | 61 | 0 |
| 1719847500 | 62 | -0.3 | -0.48 | 62.3 | 62.3 | 61 | 0 |
| 1719585240 | 62.3 | 0.3 | 0.48 | 62 | 62.5 | 60.7 | 0 |
| 1719502140 | 62 | -0.3 | -0.48 | 62.3 | 62.5 | 61 | 0 |
| 1719415980 | 62.3 | 0.3 | 0.48 | 62 | 62.3 | 61 | 0 |
| 1719329280 | 62 | -1.1 | -1.74 | 63.1 | 63.1 | 60.7 | 4405 |
| 1719242880 | 63.1 | -0.4 | -0.63 | 63.5 | 63.5 | 62.1 | 0 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
