Idox Plc Historical Data - IDOX | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
UK
LSE
Idox Plc (IDOX)
Idox Plc (IDOX) Historical

Idox Plc (IDOX)

64.00

-1.00

(-1.54%)

Closed April 29 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	2	3.22580645161	62	66	61.4	317903	63.25521882	DE
4	1.8	2.89389067524	62.2	66	60.2	375665	61.97516722	DE
12	-2.8	-4.19161676647	66.8	68	60.2	582909	62.82021375	DE
26	2	3.22580645161	62	69	60.2	621055	63.27718212	DE
52	-3	-4.4776119403	67	71	60	486715	63.95577303	DE
156	0.8	1.26582278481	63.2	79	56.6	408245	64.95966552	DE
260	27	72.972972973	37	79	24.5	484015	54.34731317	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714149000	65	0.8	1.25	63.2	65	63.2	266135
1714062600	64.2	0.2	0.31	63	64.2	63	333087
1713976200	64	2	3.23	63	64	62	231997
1713889800	62	0	0.00	62.8	63	62	132601
1713803400	62	-0.6	-0.96	62	63	61.4	625696
1713544200	62.6	0.4	0.64	62.8	62.8	62.2	244603
1713457800	62.2	0	0.00	62.2	63	61.2	361985
1713371400	62.2	1	1.63	60.2	63	60.2	283293
1713285000	61.2	-0.8	-1.29	62	62.2	61.2	2796021
1713198600	62	-0.2	-0.32	62.4	62.4	60.6	284506
1712939400	62.2	1	1.63	62.4	62.4	61.6	194049
1712853000	61.2	-0.4	-0.65	61.6	62.4	61.2	155615
1712766600	61.6	-0.6	-0.96	62	62.4	61.6	354509
1712680200	62.2	0.2	0.32	62	62.8	61.6	209746
1712593800	62	0.2	0.32	62.2	62.8	62	153155
1712334600	61.8	0	0.00	62.6	62.6	61	189963
1712248200	61.8	-0.2	-0.32	62.2	62.4	61.4	136769
1712161800	62	-0.4	-0.64	62.4	62.4	62	85289
1712075400	62.4	-0.2	-0.32	62.2	62.6	62.2	98612
1711647000	62.6	1	1.62	62.4	62.6	62.2	2145481
1711560600	61.6	-0.8	-1.28	62.8	62.8	61.2	235075
1711474200	62.4	-0.6	-0.95	62	62.8	61.2	357075
1711387800	63	1	1.61	62	63	61.8	141487
1711128600	62	-0.4	-0.64	62	62.8	62	758928
1711042200	62.4	0.4	0.65	62.8	62.8	62	450946
1710955800	62	-1.4	-2.21	63	63	62	4011914
1710869400	63.4	0.4	0.63	63.2	63.4	63.2	253450
1710783000	63	0	0.00	63	63.2	63	889557
1710523800	63	0.2	0.32	63.6	63.6	63	1083534
1710437400	62.8	-0.2	-0.32	63	64	62.8	373696
1710351000	63	0.2	0.32	63	63	63	434232
1710264600	62.8	-0.6	-0.95	63	63	62.8	322187
1710178200	63.4	0.2	0.32	63	63.4	62.6	172112
1709919000	63.2	0	0.00	63.2	63.2	63	133169
1709832600	63.2	0.8	1.28	62.2	63.2	62.2	3145064
1709746200	62.4	-1.4	-2.19	62.4	63	62.2	226064
1709659800	63.8	0.4	0.63	63.6	63.8	62	565840
1709573400	63.4	0.2	0.32	62.2	63.4	62.2	330942
1709314200	63.2	-0.2	-0.32	64	64	62	1201409
1709227800	63.4	-1.2	-1.86	64.4	64.8	63.4	527556
1709141400	64.599999	2.6	4.19	63.8	66	63.8	326704
1709055000	62	-0.7	-1.12	61.2	62	61.2	2567337
1708968600	62.7	-0.3	-0.48	63.8	64	62	352010
1708709400	63	0.3	0.48	63	63	63	75938
1708623000	62.7	0.7	1.13	62.7	62.7	62.7	116846
1708536600	62	-1	-1.59	63	63	62	499353
1708450200	63	0.1	0.16	63	63	63	81156
1708363800	62.9	-1.7	-2.63	63	64.8	62.9	98120
1708104600	64.599999	0.4	0.62	64.2	64.599999	64.2	741010
1708018200	64.2	0.1	0.16	64.2	64.2	64.2	60438
1707931800	64.099999	0.3	0.47	62.2	65	62.2	265700
1707845400	63.8	1	1.59	61.2	64.599999	61.2	371842
1707759000	62.8	-1.2	-1.88	63	64.4	62.8	510347
1707499800	64	-1.2	-1.84	64.2	66	63.8	135127
1707413400	65.2	-1.4	-2.10	68	68	65.2	1124855
1707327000	66.599999	1.4	2.15	66.599999	66.599999	66.599999	625506
1707240600	65.2	-0.4	-0.61	67	67	64.2	786538
1707154200	65.599999	-0.4	-0.61	66.8	66.8	65.599999	172568
1706895000	66	-0.4	-0.60	66.2	66.2	66	275710
1706808600	66.4	-0.2	-0.30	65.2	66.4	65.2	3255678
1706722200	66.599999	0.4	0.60	65.2	67	65.2	717861
1706635800	66.2	-0.2	-0.30	66.2	66.2	66.2	221432
1706549400	66.4	0	0.00	66.4	66.8	65.4	218757

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions