Idox

IDOX
🏛️ uk →
55.40
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 68.00 71.00 68.00 69.00 0.1M
2021-12-30 70.00 70.00 68.40 69.00 0.2M
2021-12-29 69.31 69.80 68.47 69.70 0.2M
2021-12-24 68.48 70.00 68.00 68.60 0.1M
2021-12-23 68.60 70.00 67.80 69.30 2.0M
2021-12-22 68.40 70.00 68.00 69.00 0.3M
2021-12-21 70.00 70.00 67.50 68.40 0.6M
2021-12-20 69.34 69.34 67.60 68.00 0.2M
2021-12-17 70.00 70.00 67.80 68.00 0.2M
2021-12-16 69.80 69.80 67.04 69.20 0.3M
2021-12-15 69.41 69.41 68.40 68.70 0.1M
2021-12-14 69.52 69.52 68.40 68.60 0.1M
2021-12-13 66.20 70.00 66.20 68.90 0.1M
2021-12-10 69.78 69.80 69.00 69.00 0.1M
2021-12-09 67.40 69.78 67.40 69.70 0.1M
2021-12-08 69.49 69.50 68.60 69.50 0.1M
2021-12-07 68.00 69.55 67.60 69.40 0.3M
2021-12-06 67.90 69.00 66.62 68.00 0.1M
2021-12-03 69.80 69.80 67.00 67.50 0.2M
2021-12-02 69.80 69.80 65.20 67.00 0.5M
2021-12-01 70.80 70.80 68.00 68.70 0.2M
2021-11-30 70.31 70.45 69.00 69.40 0.1M
2021-11-29 69.80 69.97 69.40 70.10 0.1M
2021-11-26 70.79 70.80 69.80 69.90 4.0M
2021-11-25 70.25 71.70 70.00 70.70 0.1M
2021-11-24 72.29 72.69 69.20 69.20 0.2M
2021-11-23 71.60 71.60 70.60 70.80 0.1M
2021-11-22 73.00 73.00 71.40 71.70 0.1M
2021-11-19 71.60 72.00 71.11 71.40 0.1M
2021-11-18 72.20 72.20 70.80 71.70 0.2M
2021-11-17 72.90 73.09 71.78 72.20 0.2M
2021-11-16 72.33 72.40 71.50 71.80 0.3M
2021-11-15 72.23 73.60 71.60 71.60 0.1M
2021-11-12 71.84 72.70 71.84 72.30 0.2M
2021-11-11 72.00 74.40 71.60 72.20 0.2M
2021-11-10 72.00 72.40 71.21 72.00 1.5M
2021-11-09 73.40 73.40 71.18 71.40 0.6M
2021-11-08 71.60 72.33 70.79 70.70 0.1M
2021-11-05 71.20 71.40 70.80 71.40 0.2M
2021-11-04 71.20 71.40 70.60 71.20 0.1M
2021-11-03 71.00 72.24 70.60 71.00 0.2M
2021-11-02 71.60 71.85 70.54 71.00 0.1M
2021-11-01 72.00 72.00 71.20 71.20 0.1M
2021-10-29 72.20 72.36 71.40 71.60 0.1M
2021-10-28 71.40 73.00 71.40 73.00 0.9M
2021-10-27 71.53 73.40 70.40 73.40 0.4M
2021-10-26 69.00 71.80 69.00 71.40 0.3M
2021-10-25 70.97 72.80 70.00 70.60 0.2M
2021-10-22 72.54 72.80 70.00 71.10 0.1M
2021-10-21 71.95 71.96 70.00 70.40 0.1M
2021-10-20 71.65 72.45 71.40 71.50 0.0M
2021-10-19 71.91 72.80 71.00 71.00 0.7M
2021-10-18 70.17 72.00 70.17 71.80 0.1M
2021-10-15 69.80 72.00 69.60 72.00 0.6M
2021-10-14 69.60 70.79 69.60 70.20 0.3M
2021-10-13 70.73 70.73 69.00 70.00 0.1M
2021-10-12 69.60 70.00 69.00 70.00 0.9M
2021-10-11 68.97 70.00 68.56 69.00 0.2M
2021-10-08 68.60 70.40 67.40 68.00 0.1M
2021-10-07 69.40 69.40 67.08 68.20 0.3M
2021-10-06 70.89 70.89 68.00 68.00 0.1M
2021-10-05 71.60 71.60 69.75 69.80 0.1M
2021-10-04 71.80 71.80 68.80 69.20 1.0M
2021-10-01 70.20 71.72 67.92 69.40 0.2M
2021-09-30 69.20 71.50 69.20 70.30 0.2M
2021-09-29 71.40 71.80 68.80 68.80 0.2M
2021-09-28 69.00 70.48 68.47 69.40 0.1M
2021-09-27 71.40 71.40 68.00 68.60 0.2M
2021-09-24 69.63 71.20 67.50 70.00 0.6M
2021-09-23 72.20 72.30 69.00 70.00 0.4M
2021-09-22 72.00 74.20 71.00 71.80 0.1M
2021-09-21 73.59 73.59 71.60 72.00 0.1M
2021-09-20 73.60 74.80 70.73 72.40 0.2M
2021-09-17 73.83 74.80 73.39 74.00 0.1M
2021-09-16 72.00 74.80 72.00 73.80 0.8M
2021-09-15 72.40 73.20 72.20 72.20 0.2M
2021-09-14 73.04 74.20 72.40 72.40 0.1M
2021-09-13 74.00 74.00 72.40 72.40 0.1M
2021-09-10 71.90 74.60 71.90 72.40 0.1M
2021-09-09 72.60 73.60 71.00 71.00 0.2M
2021-09-08 75.01 75.01 69.69 72.80 0.3M
2021-09-07 74.71 75.20 72.00 73.00 0.1M
2021-09-06 74.22 75.00 72.85 74.60 0.3M
2021-09-03 73.60 76.00 73.20 75.00 0.5M
2021-09-02 75.25 76.40 73.60 75.20 0.3M
2021-09-01 79.18 79.18 75.00 75.00 0.8M
2021-08-31 77.00 79.00 75.65 77.00 0.1M
2021-08-27 75.72 78.78 75.60 75.60 0.4M
2021-08-26 74.80 78.00 74.40 76.00 0.2M
2021-08-25 74.80 75.89 73.60 75.30 0.0M
2021-08-24 72.80 75.80 72.80 74.00 0.3M
2021-08-23 74.88 76.80 74.00 75.00 0.4M
2021-08-20 74.73 76.88 73.20 74.80 0.3M
2021-08-19 74.40 74.50 73.00 74.00 0.1M
2021-08-18 75.80 75.80 72.76 74.60 0.1M
2021-08-17 72.00 74.57 72.00 74.00 0.1M
2021-08-16 78.60 81.92 73.00 73.00 0.6M
2021-08-13 73.24 78.20 71.48 77.00 0.4M
2021-08-12 73.20 74.00 70.20 72.40 0.4M
2021-08-11 72.40 73.20 71.20 72.30 1.6M
2021-08-10 71.00 72.40 70.60 72.40 0.3M
2021-08-09 71.60 74.00 70.80 73.20 5.0M
2021-08-06 71.23 73.00 70.60 70.60 0.3M
2021-08-05 70.60 72.89 70.60 72.00 0.6M
2021-08-04 70.40 72.60 69.80 70.40 1.8M
2021-08-03 68.81 70.40 67.40 70.20 0.2M
2021-08-02 70.00 70.40 68.01 70.00 0.4M
2021-07-30 67.40 69.80 67.40 69.80 0.1M
2021-07-29 70.00 70.00 67.55 69.40 0.2M
2021-07-28 67.80 70.00 67.60 67.60 0.3M
2021-07-27 68.74 69.00 67.80 69.00 0.4M
2021-07-26 66.90 69.00 66.20 69.00 0.3M
2021-07-23 66.70 68.80 65.25 68.00 0.2M
2021-07-22 66.00 66.20 65.40 66.30 0.3M
2021-07-21 65.00 66.72 65.00 65.80 0.3M
2021-07-20 66.20 66.20 63.00 63.00 10.0M
2021-07-19 66.24 68.27 65.00 66.00 0.9M
2021-07-16 66.00 68.32 63.60 66.20 7.2M
2021-07-15 67.08 68.80 65.80 65.80 0.2M
2021-07-14 68.77 68.80 66.11 67.00 0.2M
2021-07-13 67.00 68.00 65.80 65.80 2.3M
2021-07-12 66.60 68.68 65.19 66.40 1.1M
2021-07-09 64.06 65.85 63.60 65.40 0.6M
2021-07-08 64.00 65.00 63.80 65.00 0.6M
2021-07-07 64.16 65.00 63.28 65.00 0.4M
2021-07-06 64.55 64.55 63.33 63.40 0.1M
2021-07-05 64.80 65.00 64.01 64.60 0.5M
2021-07-02 63.40 64.80 62.25 63.80 0.3M
2021-07-01 62.40 64.80 61.30 64.20 0.4M
2021-06-30 67.00 67.00 61.04 62.40 0.5M
2021-06-29 67.09 67.90 65.46 67.30 0.2M
2021-06-28 67.40 67.40 66.00 66.70 0.4M
2021-06-25 68.60 68.60 65.00 65.00 0.3M
2021-06-24 67.90 67.90 66.00 66.00 0.2M
2021-06-23 67.00 69.00 65.50 69.00 0.2M
2021-06-22 65.99 66.27 64.00 66.00 0.2M
2021-06-21 65.80 66.00 64.00 65.40 0.5M
2021-06-18 62.40 66.00 62.40 66.00 0.7M
2021-06-17 64.24 65.80 64.01 65.80 0.5M
2021-06-16 65.00 65.00 62.80 64.40 0.4M
2021-06-15 62.80 63.80 62.60 62.80 0.4M
2021-06-14 63.60 64.00 62.80 63.00 0.3M
2021-06-11 63.10 63.80 62.20 63.40 0.1M
2021-06-10 63.00 63.80 61.80 63.80 0.3M
2021-06-09 62.40 63.20 62.38 62.40 0.1M
2021-06-08 62.65 63.60 62.40 62.40 0.1M
2021-06-07 61.29 63.40 61.29 62.60 0.4M
2021-06-04 61.32 62.60 60.80 61.00 0.2M
2021-06-03 61.00 62.20 60.80 60.90 0.2M
2021-06-02 62.00 62.00 60.00 60.20 0.2M
2021-06-01 62.40 64.80 61.00 61.20 0.1M
2021-05-28 63.15 63.40 61.80 61.80 0.1M
2021-05-27 62.20 63.00 61.20 61.60 0.4M
2021-05-26 62.65 62.65 61.20 61.40 0.5M
2021-05-25 64.80 64.80 61.00 61.40 0.2M
2021-05-24 61.60 62.95 61.60 62.00 0.1M
2021-05-21 62.80 63.40 61.80 62.00 0.3M
2021-05-20 62.63 62.63 61.60 62.00 0.3M
2021-05-19 63.25 63.25 61.00 61.60 3.7M
2021-05-18 63.00 63.00 62.00 62.00 0.1M
2021-05-17 61.00 63.80 60.60 62.10 0.5M
2021-05-14 61.80 62.40 61.40 61.60 0.3M
2021-05-13 63.34 63.34 61.40 61.40 0.3M
2021-05-12 62.32 63.27 61.40 61.40 0.2M
2021-05-11 63.60 63.80 61.80 61.80 0.1M
2021-05-10 62.28 63.69 62.00 62.00 0.1M
2021-05-07 61.60 63.00 61.50 62.40 0.2M
2021-05-06 62.83 62.83 60.37 61.40 1.3M
2021-05-05 62.00 63.00 62.00 62.00 2.7M
2021-05-04 62.40 63.60 61.80 61.80 0.6M
2021-04-30 62.96 63.47 62.00 62.40 0.2M
2021-04-29 63.20 63.20 61.40 62.80 0.2M
2021-04-28 64.60 65.00 63.20 63.20 0.8M
2021-04-27 64.36 65.00 64.00 64.40 1.0M
2021-04-26 63.69 65.00 63.40 64.10 0.6M
2021-04-23 64.45 64.80 63.20 63.40 0.5M
2021-04-22 65.00 65.00 63.41 64.00 0.5M
2021-04-21 64.20 67.05 63.60 63.60 0.3M
2021-04-20 67.40 68.00 64.20 64.40 0.5M
2021-04-19 68.55 68.80 67.60 67.60 2.1M
2021-04-16 68.00 68.60 67.00 67.60 0.1M
2021-04-15 67.00 67.80 66.60 67.00 0.2M
2021-04-14 68.08 68.80 67.00 67.20 0.4M
2021-04-13 68.20 68.26 67.00 67.00 0.5M
2021-04-12 65.20 68.60 65.20 67.40 0.1M
2021-04-09 67.60 68.80 67.40 67.40 2.0M
2021-04-08 62.20 68.60 62.20 67.00 0.3M
2021-04-07 63.00 66.58 62.00 62.40 0.3M
2021-04-06 63.80 66.60 63.00 63.00 0.2M
2021-04-01 62.60 63.00 61.80 62.00 0.2M
2021-03-31 62.20 64.15 62.00 63.00 0.2M
2021-03-30 62.60 63.90 62.00 62.00 0.2M
2021-03-29 64.00 65.00 62.04 62.80 0.3M
2021-03-26 63.35 63.35 61.80 62.00 8.6M
2021-03-25 62.54 62.80 61.97 62.00 0.1M
2021-03-24 61.20 63.00 60.00 62.40 1.3M
2021-03-23 61.00 62.60 61.00 61.30 0.1M
2021-03-22 61.40 62.00 60.00 62.00 0.4M
2021-03-19 55.00 62.00 50.00 61.60 7.0M
2021-03-18 71.20 73.14 71.20 71.80 0.1M
2021-03-17 73.12 73.50 72.20 72.50 0.0M
2021-03-16 73.60 74.00 71.20 72.80 0.1M
2021-03-15 73.00 73.40 71.40 73.00 0.8M
2021-03-12 71.80 73.40 71.80 73.00 0.1M
2021-03-11 74.20 74.20 72.20 72.20 0.1M
2021-03-10 72.30 74.20 71.20 74.20 0.2M
2021-03-09 71.34 73.00 71.34 72.00 0.2M
2021-03-08 72.60 72.60 71.20 72.00 0.8M
2021-03-05 71.20 71.80 71.00 71.80 1.7M
2021-03-04 72.80 72.80 71.00 71.40 0.2M
2021-03-03 70.40 72.80 70.40 71.60 0.1M
2021-03-02 71.20 72.00 70.00 71.20 0.6M
2021-03-01 70.00 73.00 70.00 71.80 0.6M
2021-02-26 72.00 72.67 70.37 71.40 1.0M
2021-02-25 72.20 73.00 70.40 72.00 0.2M
2021-02-24 72.20 73.80 72.00 72.40 0.3M
2021-02-23 73.00 73.60 71.00 72.00 0.8M
2021-02-22 72.20 73.80 71.80 72.50 0.7M
2021-02-19 76.00 79.00 71.20 73.00 6.5M
2021-02-18 57.38 61.60 56.92 61.40 0.2M
2021-02-17 55.85 57.40 55.80 57.40 0.2M
2021-02-16 56.76 56.80 54.80 55.30 1.6M
2021-02-15 55.80 56.38 54.40 56.40 0.1M
2021-02-12 55.80 56.00 53.00 55.00 0.4M
2021-02-11 54.88 55.14 54.00 54.00 0.1M
2021-02-10 53.64 55.20 53.64 54.20 0.1M
2021-02-09 53.00 53.80 53.00 53.80 0.2M
2021-02-08 53.80 53.80 52.40 52.80 0.2M
2021-02-05 53.20 54.00 53.00 53.50 0.3M
2021-02-04 55.80 55.80 52.96 53.00 0.3M
2021-02-03 53.60 54.40 52.40 53.60 2.6M
2021-02-02 55.20 56.00 53.00 53.50 0.3M
2021-02-01 53.18 53.80 53.00 53.50 0.3M
2021-01-29 54.80 54.80 52.80 53.00 0.1M
2021-01-28 53.00 54.80 52.00 53.00 0.1M
2021-01-27 53.20 54.80 53.00 53.40 0.1M
2021-01-26 54.01 54.80 53.40 53.70 0.1M
2021-01-25 52.60 54.00 52.00 53.60 2.6M
2021-01-22 53.80 53.80 52.00 52.20 0.5M
2021-01-21 52.78 53.80 52.40 53.10 0.1M
2021-01-20 52.20 52.80 51.20 52.10 0.4M
2021-01-19 53.80 53.80 51.40 52.00 0.4M
2021-01-18 53.80 53.80 51.60 52.10 0.3M
2021-01-15 54.00 54.00 51.00 52.80 0.2M
2021-01-14 53.60 55.80 53.00 53.10 0.4M
2021-01-13 54.40 55.40 53.00 53.00 1.4M
2021-01-12 53.00 54.49 52.40 54.20 0.2M
2021-01-11 51.29 52.80 50.20 52.10 0.1M
2021-01-08 50.80 51.40 50.20 51.00 0.2M
2021-01-07 50.50 50.80 49.60 50.50 0.1M
2021-01-06 49.67 50.40 49.65 50.20 0.0M
2021-01-05 50.00 50.60 49.60 50.40 0.1M
2021-01-04 50.81 51.00 50.00 50.40 0.3M