Idox Plc (IDOX)
LSE
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 | 0.4 | 0.647249190939 | 61.8 | 64.8 | 61.6 | 267433 | 63.2224674 | DE |
| 4 | 0.4 | 0.647249190939 | 61.8 | 64.8 | 60 | 245162 | 62.73541278 | DE |
| 12 | 7.4 | 13.503649635 | 54.8 | 64.8 | 54 | 496014 | 62.88264676 | DE |
| 26 | 1 | 1.6339869281 | 61.2 | 64.8 | 53.6 | 880765 | 61.78982275 | DE |
| 52 | -0.6 | -0.955414012739 | 62.8 | 68.8 | 53.6 | 817595 | 62.81245873 | DE |
| 156 | -3 | -4.60122699387 | 65.2 | 71 | 53.6 | 502107 | 63.3203705 | DE |
| 260 | 25.7 | 70.4109589041 | 36.5 | 79 | 24.5 | 509540 | 60.66219971 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737480600 | 63 | 1.4 | 2.27 | 61.6 | 64.8 | 61.6 | 108885 |
| 1737394200 | 61.6 | -2.6 | -4.05 | 62 | 62.8 | 61.6 | 276261 |
| 1737135000 | 64.2 | 1.2 | 1.90 | 62.8 | 64.8 | 62 | 186904 |
| 1737048600 | 63 | -1 | -1.56 | 63 | 63 | 63 | 305158 |
| 1736962200 | 64 | 2.4 | 3.90 | 61.8 | 64 | 61.6 | 459956 |
| 1736875800 | 61.6 | 0.2 | 0.33 | 61.8 | 62.2 | 61.6 | 145654 |
| 1736789400 | 61.4 | -0.6 | -0.97 | 62 | 62 | 60 | 923083 |
| 1736530200 | 62 | -0.4 | -0.64 | 62.4 | 62.6 | 60.6 | 220399 |
| 1736443800 | 62.4 | -0.4 | -0.64 | 62.6 | 63 | 62.4 | 135223 |
| 1736357400 | 62.8 | -0.8 | -1.26 | 63 | 63 | 62.2 | 228189 |
| 1736271000 | 63.6 | -0.4 | -0.63 | 63 | 63.6 | 62.6 | 594574 |
| 1736184600 | 64 | 0.4 | 0.63 | 63 | 64 | 63 | 107184 |
| 1735925400 | 63.6 | 0.2 | 0.32 | 62.2 | 63.6 | 62 | 74237 |
| 1735839000 | 63.4 | -0.6 | -0.94 | 63.4 | 63.4 | 63.4 | 135924 |
| 1735666200 | 64 | 0.6 | 0.95 | 63 | 64 | 62.4 | 93491 |
| 1735579800 | 63.4 | 1.4 | 2.26 | 62.2 | 63.4 | 62.2 | 102932 |
| 1735320600 | 62 | 0.2 | 0.32 | 61.8 | 62 | 61.8 | 69693 |
| 1735061400 | 61.8 | 0.4 | 0.65 | 63.6 | 63.6 | 61.8 | 67283 |
| 1734975000 | 61.4 | -0.2 | -0.32 | 61.6 | 61.6 | 61 | 100721 |
| 1734715800 | 61.6 | -1.2 | -1.91 | 62 | 62 | 61.6 | 271641 |
| 1734629400 | 62.8 | 0.8 | 1.29 | 63.8 | 64 | 62 | 133391 |
| 1734543000 | 62 | -1 | -1.59 | 62.8 | 62.8 | 61 | 145595 |
| 1734456600 | 63 | 3.2 | 5.35 | 63.8 | 63.8 | 60.4 | 316443 |
| 1734370200 | 59.8 | -0.2 | -0.33 | 60.2 | 60.6 | 59.8 | 553693 |
| 1734111000 | 60 | -2.4 | -3.85 | 62 | 62 | 60 | 567241 |
| 1734024600 | 62.4 | 0.2 | 0.32 | 62 | 62.6 | 61.8 | 176923 |
| 1733938200 | 62.2 | -0.8 | -1.27 | 63.2 | 63.2 | 61 | 368127 |
| 1733851800 | 63 | -0.6 | -0.94 | 63.4 | 63.6 | 63 | 119918 |
| 1733765400 | 63.6 | 0.4 | 0.63 | 64 | 64 | 63.6 | 53350 |
| 1733506200 | 63.2 | -1.4 | -2.17 | 63.4 | 63.6 | 63 | 142162 |
| 1733419800 | 64.599999 | 0.8 | 1.25 | 63.6 | 64.8 | 63.6 | 105562 |
| 1733333400 | 63.8 | 0.2 | 0.31 | 63.4 | 64 | 63.4 | 154048 |
| 1733247000 | 63.6 | -0.6 | -0.93 | 63.6 | 63.6 | 63 | 133849 |
| 1733160600 | 64.2 | 0.6 | 0.94 | 63.6 | 64.2 | 63.4 | 134518 |
| 1732901400 | 63.6 | 1 | 1.60 | 64.8 | 64.8 | 63.4 | 1147136 |
| 1732815000 | 62.6 | -0.4 | -0.63 | 63 | 63.8 | 60.2 | 332792 |
| 1732728600 | 63 | -0.2 | -0.32 | 63.2 | 64.2 | 62.8 | 696796 |
| 1732642200 | 63.2 | -0.2 | -0.32 | 63.2 | 63.2 | 62.4 | 173651 |
| 1732555800 | 63.4 | 1 | 1.60 | 62.4 | 63.8 | 62.4 | 148722 |
| 1732296600 | 62.4 | 0 | 0.00 | 62.6 | 62.6 | 62.2 | 100301 |
| 1732210200 | 62.4 | 0.4 | 0.65 | 62 | 63 | 62 | 142932 |
| 1732123800 | 62 | -0.4 | -0.64 | 62.4 | 62.4 | 61 | 99915 |
| 1732037400 | 62.4 | -1 | -1.58 | 63 | 63 | 62.2 | 74286 |
| 1731951000 | 63.4 | 0 | 0.00 | 63.8 | 63.8 | 62.6 | 94251 |
| 1731691800 | 63.4 | 0.4 | 0.63 | 63 | 63.4 | 63 | 65895 |
| 1731605400 | 63 | -0.8 | -1.25 | 63.4 | 64 | 63 | 393877 |
| 1731519000 | 63.8 | -0.2 | -0.31 | 63.6 | 63.8 | 63.4 | 194487 |
| 1731432600 | 64 | 0.6 | 0.95 | 63.2 | 64 | 63 | 527147 |
| 1731346200 | 63.4 | 0 | 0.00 | 63 | 63.4 | 62.6 | 171330 |
| 1731087000 | 63.4 | 1.6 | 2.59 | 61 | 63.4 | 61 | 14231585 |
| 1731000600 | 61.8 | 1 | 1.64 | 61.2 | 61.8 | 61.2 | 298494 |
| 1730914200 | 60.8 | 0.2 | 0.33 | 60.6 | 61.8 | 60.6 | 190217 |
| 1730827800 | 60.6 | 1 | 1.68 | 59.6 | 61 | 59.6 | 265148 |
| 1730741400 | 59.6 | -0.4 | -0.67 | 59.4 | 60 | 59.4 | 389300 |
| 1730482200 | 60 | -0.2 | -0.33 | 60.6 | 61 | 59 | 152358 |
| 1730395800 | 60.2 | -0.2 | -0.33 | 58.4 | 60.2 | 58.4 | 360627 |
| 1730309400 | 60.4 | 5.4 | 9.82 | 54.8 | 60.4 | 54 | 309333 |
| 1730223000 | 55 | -1 | -1.79 | 56 | 56 | 54 | 608456 |
| 1730136600 | 56 | 1 | 1.82 | 55 | 57.6 | 54.4 | 403962 |
| 1729873800 | 55 | 0.8 | 1.48 | 54 | 55.8 | 54 | 1038887 |
| 1729787400 | 54.2 | -0.8 | -1.45 | 55.6 | 55.6 | 54 | 405641 |
| 1729701000 | 55 | -1.2 | -2.14 | 58 | 58 | 53.6 | 437323 |
| 1729614600 | 56.2 | -2.6 | -4.42 | 58.6 | 58.8 | 56 | 763863 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
