Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Buy NATWEST GROUP (NWG) by Harvey Jones in The Motley Fool
- Buy Kainos Group (KNOS) by Lucy Tobin in The Times - Tempus
- Buy Legal & General Group (LGEN) by Christopher Ruane in The Motley Fool
- Buy City of London Investment Group (CLIG) by Mark Rogers in The Motley Fool
- Buy Barclays (BARC) by Charlie Keough in The Motley Fool
- Neutral Land Securities Group (LAND) by JP Morgan
- Buy BT Group (BT.A) by Berenberg
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Secure Trust Bank (STB) by Berenberg
- Speculative Buy Hummingbird Resources (HUM) by Canaccord Genuity
- Hold M&G (MNG) by Berenberg
- Buy FD Technologies Public Limited Company (FDP) by Shore Capital
- Hold Land Securities Group (LAND) by Shore Capital
- Buy Tritax Big Box Reit (BBOX) by Shore Capital
- Buy Devolver Digital, Inc. (DI) Reg S Cat 3/144A (DEVO) by Shore Capital
- Watch Supermarket Income Reit (SUPR) by Jon Smith in The Motley Fool
- Buy Rolls-Royce Holdings (RR.) by Jon Smith in The Motley Fool
- Avoid Proteome Sciences (PRM) by Steve Moore in ShareProphets
- Buy Phoenix Group Holdings (PHNX) by Christopher Ruane in The Motley Fool
I-Nexus Global (INX) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 02/08/2023 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 01/08/2023 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 31/07/2023 | 4.25p | 4.45p | 4.01p | 4.25p | 80910 |
| 28/07/2023 | 3.85p | 4.33p | 3.82p | 4.25p | 208500 |
| 27/07/2023 | 3.85p | 3.85p | 3.71p | 3.85p | 27001 |
| 26/07/2023 | 3.85p | 3.85p | 3.62p | 3.85p | 24980 |
| 25/07/2023 | 3.85p | 3.85p | 3.80p | 3.85p | 0 |
| 24/07/2023 | 3.85p | 3.85p | 3.80p | 3.85p | 0 |
| 21/07/2023 | 3.85p | 3.85p | 3.80p | 3.85p | 0 |
| 20/07/2023 | 3.85p | 3.85p | 3.71p | 3.85p | 9795 |
| 19/07/2023 | 3.85p | 3.85p | 3.70p | 3.85p | 32000 |
| 18/07/2023 | 3.85p | 3.85p | 3.71p | 3.85p | 3904 |
| 17/07/2023 | 3.85p | 3.85p | 3.80p | 3.85p | 0 |
| 14/07/2023 | 3.85p | 3.85p | 3.80p | 3.85p | 0 |
| 13/07/2023 | 3.85p | 3.85p | 3.71p | 3.85p | 13599 |
| 12/07/2023 | 3.85p | 3.85p | 3.80p | 3.85p | 0 |
| 11/07/2023 | 3.90p | 3.90p | 3.80p | 3.85p | 0 |
| 10/07/2023 | 3.90p | 3.90p | 3.80p | 3.90p | 9182 |
| 07/07/2023 | 3.85p | 4.40p | 3.72p | 3.90p | 450000 |
| 06/07/2023 | 3.90p | 3.90p | 3.80p | 3.85p | 3909 |
| 05/07/2023 | 3.90p | 3.90p | 3.90p | 3.90p | 0 |
| 04/07/2023 | 3.90p | 3.90p | 3.90p | 3.90p | 0 |
| 03/07/2023 | 3.90p | 3.90p | 3.80p | 3.90p | 10632 |
| 30/06/2023 | 4.25p | 4.25p | 3.90p | 3.90p | 0 |
| 29/06/2023 | 4.25p | 4.25p | 4.15p | 4.25p | 8604 |
| 28/06/2023 | 4.25p | 4.25p | 4.24p | 4.25p | 25517 |
| 27/06/2023 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 26/06/2023 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 23/06/2023 | 4.40p | 4.40p | 4.00p | 4.25p | 31538 |
| 22/06/2023 | 4.40p | 4.45p | 4.40p | 4.40p | 1000 |
| 21/06/2023 | 4.25p | 4.65p | 4.02p | 4.40p | 51500 |
| 20/06/2023 | 3.75p | 3.75p | 3.63p | 3.75p | 0 |
| 19/06/2023 | 3.75p | 3.75p | 3.50p | 3.75p | 500 |
| 16/06/2023 | 3.75p | 3.75p | 3.63p | 3.75p | 0 |
| 15/06/2023 | 3.75p | 3.75p | 3.63p | 3.75p | 0 |
| 14/06/2023 | 3.75p | 3.75p | 3.63p | 3.75p | 0 |
| 13/06/2023 | 3.75p | 3.75p | 3.63p | 3.75p | 0 |
| 12/06/2023 | 3.75p | 3.75p | 3.63p | 3.75p | 0 |
| 09/06/2023 | 3.75p | 3.75p | 3.63p | 3.75p | 0 |
| 08/06/2023 | 3.75p | 3.75p | 3.63p | 3.75p | 0 |
| 07/06/2023 | 3.75p | 3.75p | 3.63p | 3.75p | 0 |
| 06/06/2023 | 3.75p | 3.75p | 3.63p | 3.75p | 0 |
| 05/06/2023 | 3.75p | 3.75p | 3.50p | 3.75p | 1850 |
| 02/06/2023 | 3.75p | 3.75p | 3.63p | 3.75p | 0 |
| 01/06/2023 | 3.75p | 3.75p | 3.63p | 3.75p | 0 |
| 31/05/2023 | 3.75p | 3.75p | 3.50p | 3.75p | 25397 |
| 30/05/2023 | 3.75p | 3.75p | 3.63p | 3.75p | 0 |
| 26/05/2023 | 3.75p | 3.75p | 3.63p | 3.75p | 0 |
| 25/05/2023 | 3.75p | 3.75p | 3.63p | 3.75p | 0 |
| 24/05/2023 | 3.75p | 3.75p | 3.63p | 3.75p | 0 |
| 23/05/2023 | 3.75p | 3.89p | 3.75p | 3.75p | 100000 |
| 22/05/2023 | 4.25p | 4.25p | 3.61p | 3.75p | 272451 |
| 19/05/2023 | 4.25p | 4.25p | 4.00p | 4.25p | 734 |
| 18/05/2023 | 4.25p | 4.25p | 3.75p | 4.25p | 10617 |
| 17/05/2023 | 4.25p | 4.38p | 4.25p | 4.25p | 0 |
| 16/05/2023 | 4.25p | 4.38p | 4.25p | 4.25p | 0 |
| 15/05/2023 | 4.25p | 4.38p | 4.25p | 4.25p | 0 |
| 12/05/2023 | 4.25p | 4.38p | 4.25p | 4.25p | 0 |
| 11/05/2023 | 4.25p | 4.38p | 4.25p | 4.25p | 0 |
| 10/05/2023 | 4.25p | 4.38p | 4.25p | 4.25p | 0 |
| 09/05/2023 | 4.25p | 4.38p | 4.25p | 4.25p | 0 |
| 05/05/2023 | 4.25p | 4.25p | 4.10p | 4.25p | 50000 |
| 04/05/2023 | 4.25p | 4.38p | 4.25p | 4.25p | 0 |
| 03/05/2023 | 4.25p | 4.38p | 4.25p | 4.25p | 0 |
| 02/05/2023 | 4.25p | 4.38p | 4.25p | 4.25p | 0 |
| 28/04/2023 | 4.25p | 4.25p | 4.00p | 4.25p | 180000 |
| 27/04/2023 | 4.25p | 4.25p | 4.13p | 4.25p | 0 |
| 26/04/2023 | 4.25p | 4.25p | 4.13p | 4.25p | 0 |
| 25/04/2023 | 4.25p | 4.25p | 4.07p | 4.25p | 3659 |
| 24/04/2023 | 4.25p | 4.25p | 4.13p | 4.25p | 0 |
| 21/04/2023 | 4.25p | 4.25p | 4.13p | 4.25p | 0 |
| 20/04/2023 | 4.25p | 4.25p | 4.13p | 4.25p | 0 |
| 19/04/2023 | 4.25p | 4.25p | 4.00p | 4.25p | 15467 |
| 18/04/2023 | 4.25p | 4.25p | 3.98p | 4.25p | 38924 |
| 17/04/2023 | 4.25p | 4.25p | 4.13p | 4.25p | 0 |
| 14/04/2023 | 4.50p | 4.50p | 4.00p | 4.25p | 65221 |
| 13/04/2023 | 4.50p | 4.50p | 4.13p | 4.50p | 2500 |
| 12/04/2023 | 4.50p | 4.50p | 4.00p | 4.50p | 300 |
| 11/04/2023 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 06/04/2023 | 4.50p | 4.57p | 4.43p | 4.50p | 0 |
| 05/04/2023 | 4.50p | 4.50p | 4.00p | 4.50p | 3613 |
| 04/04/2023 | 4.50p | 4.50p | 4.13p | 4.50p | 662 |
| 03/04/2023 | 4.50p | 4.50p | 4.10p | 4.50p | 33016 |
| 31/03/2023 | 4.50p | 4.50p | 4.50p | 4.50p | 734 |
| 30/03/2023 | 4.50p | 4.54p | 4.50p | 4.50p | 21861 |
| 29/03/2023 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 28/03/2023 | 4.50p | 4.50p | 4.10p | 4.50p | 16530 |
| 27/03/2023 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 24/03/2023 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 23/03/2023 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 22/03/2023 | 4.50p | 4.50p | 4.13p | 4.50p | 2314 |
| 21/03/2023 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 20/03/2023 | 4.50p | 4.50p | 4.10p | 4.50p | 44836 |
| 17/03/2023 | 4.50p | 4.50p | 4.23p | 4.50p | 115944 |
| 16/03/2023 | 4.50p | 4.78p | 4.00p | 4.50p | 2598 |
| 15/03/2023 | 4.50p | 4.50p | 4.16p | 4.50p | 2000 |
| 14/03/2023 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 13/03/2023 | 4.50p | 4.50p | 4.16p | 4.50p | 5990 |
| 10/03/2023 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 09/03/2023 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 08/03/2023 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 07/03/2023 | 4.50p | 4.80p | 4.14p | 4.50p | 14490 |
| 06/03/2023 | 4.50p | 4.50p | 4.14p | 4.50p | 48987 |
| 03/03/2023 | 4.50p | 4.83p | 4.25p | 4.50p | 171907 |
| 02/03/2023 | 4.50p | 4.83p | 4.00p | 4.50p | 50332 |
| 01/03/2023 | 4.50p | 4.70p | 4.37p | 4.50p | 149602 |
| 28/02/2023 | 4.25p | 5.13p | 4.05p | 4.50p | 1660345 |
| 27/02/2023 | 2.90p | 5.40p | 2.90p | 4.25p | 2168098 |
| 24/02/2023 | 2.90p | 3.00p | 2.78p | 2.90p | 16790 |
| 23/02/2023 | 2.75p | 2.75p | 2.67p | 2.75p | 0 |
| 22/02/2023 | 2.75p | 2.75p | 2.67p | 2.75p | 0 |
| 21/02/2023 | 2.75p | 2.75p | 2.67p | 2.75p | 0 |
| 20/02/2023 | 2.75p | 2.75p | 2.67p | 2.75p | 0 |
| 17/02/2023 | 2.75p | 2.75p | 2.67p | 2.75p | 0 |
| 16/02/2023 | 2.75p | 2.75p | 2.67p | 2.75p | 0 |
| 15/02/2023 | 2.75p | 3.00p | 2.75p | 2.75p | 16000 |
| 14/02/2023 | 2.75p | 2.75p | 2.67p | 2.75p | 0 |
| 13/02/2023 | 2.75p | 2.75p | 2.67p | 2.75p | 0 |
| 10/02/2023 | 2.75p | 2.98p | 2.75p | 2.75p | 5000 |
| 09/02/2023 | 2.75p | 2.75p | 2.66p | 2.75p | 1322 |
| 08/02/2023 | 2.75p | 2.75p | 2.67p | 2.75p | 0 |
| 07/02/2023 | 2.75p | 2.75p | 2.67p | 2.75p | 0 |
| 06/02/2023 | 2.75p | 2.75p | 2.66p | 2.75p | 6279 |
| 03/02/2023 | 2.75p | 2.75p | 2.67p | 2.75p | 0 |
| 02/02/2023 | 2.75p | 2.75p | 2.67p | 2.75p | 0 |
| 01/02/2023 | 2.75p | 2.75p | 2.67p | 2.75p | 0 |
| 31/01/2023 | 2.75p | 2.75p | 2.67p | 2.75p | 0 |
| 30/01/2023 | 2.75p | 2.75p | 2.67p | 2.75p | 0 |
| 27/01/2023 | 2.75p | 2.90p | 2.75p | 2.75p | 34000 |
| 26/01/2023 | 2.75p | 2.75p | 2.67p | 2.75p | 0 |
| 25/01/2023 | 2.75p | 2.75p | 2.67p | 2.75p | 0 |
| 24/01/2023 | 2.75p | 2.75p | 2.67p | 2.75p | 0 |
| 23/01/2023 | 2.75p | 2.75p | 2.67p | 2.75p | 0 |
| 20/01/2023 | 2.75p | 2.90p | 2.66p | 2.75p | 2768 |
| 19/01/2023 | 3.15p | 3.15p | 2.53p | 2.75p | 152480 |
| 18/01/2023 | 3.15p | 3.15p | 3.00p | 3.15p | 11005 |
| 17/01/2023 | 3.15p | 3.15p | 3.10p | 3.15p | 0 |
| 16/01/2023 | 3.15p | 3.15p | 3.10p | 3.15p | 0 |
| 13/01/2023 | 3.15p | 3.15p | 3.10p | 3.15p | 0 |
| 12/01/2023 | 3.15p | 3.15p | 3.10p | 3.15p | 0 |
| 11/01/2023 | 3.15p | 3.15p | 3.10p | 3.15p | 0 |
| 10/01/2023 | 3.15p | 3.15p | 3.00p | 3.15p | 7319 |
| 09/01/2023 | 3.15p | 3.15p | 3.10p | 3.15p | 0 |
| 06/01/2023 | 3.15p | 3.15p | 3.10p | 3.15p | 0 |
| 05/01/2023 | 3.25p | 3.25p | 3.02p | 3.15p | 48888 |
| 04/01/2023 | 3.25p | 3.25p | 3.02p | 3.25p | 5000 |
| 03/01/2023 | 3.25p | 3.25p | 3.06p | 3.25p | 5000 |
| 30/12/2022 | 3.25p | 3.25p | 3.13p | 3.25p | 0 |
| 29/12/2022 | 3.25p | 3.25p | 3.06p | 3.25p | 25514 |
| 28/12/2022 | 3.25p | 3.25p | 3.00p | 3.25p | 61638 |
| 23/12/2022 | 3.25p | 3.25p | 3.00p | 3.25p | 16416 |
| 22/12/2022 | 3.50p | 3.50p | 3.00p | 3.25p | 37917 |
| 21/12/2022 | 3.50p | 3.50p | 3.06p | 3.50p | 99962 |
| 20/12/2022 | 2.90p | 3.90p | 2.90p | 3.50p | 570264 |
| 19/12/2022 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 16/12/2022 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 15/12/2022 | 3.25p | 3.25p | 2.82p | 3.00p | 490000 |
| 14/12/2022 | 3.25p | 3.33p | 3.25p | 3.25p | 0 |
| 13/12/2022 | 3.25p | 3.33p | 3.25p | 3.25p | 0 |
| 12/12/2022 | 3.25p | 3.34p | 3.25p | 3.25p | 7977 |
| 09/12/2022 | 3.25p | 3.34p | 3.10p | 3.25p | 207661 |
| 08/12/2022 | 3.25p | 3.25p | 3.06p | 3.25p | 1322 |
| 07/12/2022 | 3.25p | 3.29p | 3.06p | 3.25p | 22000 |
| 06/12/2022 | 3.40p | 3.25p | 3.17p | 3.25p | 0 |
| 05/12/2022 | 3.25p | 3.25p | 3.11p | 3.25p | 100000 |
| 02/12/2022 | 3.25p | 3.25p | 3.17p | 3.25p | 0 |
| 01/12/2022 | 3.25p | 3.25p | 3.11p | 3.25p | 15555 |
| 30/11/2022 | 3.25p | 3.25p | 3.17p | 3.25p | 0 |
| 29/11/2022 | 3.25p | 3.25p | 3.17p | 3.25p | 0 |
| 28/11/2022 | 3.25p | 3.25p | 3.17p | 3.25p | 0 |
| 25/11/2022 | 3.25p | 3.25p | 3.06p | 3.25p | 7527 |
| 24/11/2022 | 3.25p | 3.25p | 3.17p | 3.25p | 0 |
| 23/11/2022 | 3.25p | 3.25p | 3.17p | 3.25p | 0 |
| 22/11/2022 | 3.25p | 3.25p | 3.17p | 3.25p | 0 |
| 21/11/2022 | 3.25p | 3.25p | 3.00p | 3.25p | 600 |
| 18/11/2022 | 3.25p | 3.25p | 3.17p | 3.25p | 0 |
| 17/11/2022 | 3.25p | 3.34p | 3.03p | 3.25p | 21402 |
| 16/11/2022 | 3.25p | 3.25p | 3.00p | 3.25p | 82 |
| 15/11/2022 | 3.25p | 3.25p | 3.17p | 3.25p | 0 |
| 14/11/2022 | 3.25p | 3.25p | 3.17p | 3.25p | 0 |
| 11/11/2022 | 3.25p | 3.33p | 3.00p | 3.25p | 105000 |
| 10/11/2022 | 3.25p | 3.34p | 3.25p | 3.25p | 19929 |
| 09/11/2022 | 3.25p | 3.25p | 3.17p | 3.25p | 0 |
| 08/11/2022 | 3.25p | 3.25p | 3.17p | 3.25p | 0 |
| 07/11/2022 | 3.25p | 3.25p | 3.00p | 3.25p | 97 |
| 04/11/2022 | 3.25p | 3.25p | 3.17p | 3.25p | 0 |
| 03/11/2022 | 3.25p | 3.25p | 3.17p | 3.25p | 0 |
| 02/11/2022 | 3.25p | 3.25p | 3.17p | 3.25p | 0 |
| 01/11/2022 | 3.30p | 3.30p | 3.03p | 3.25p | 34349 |
| 31/10/2022 | 3.40p | 3.40p | 3.20p | 3.30p | 10579 |
| 28/10/2022 | 3.40p | 3.40p | 3.40p | 3.40p | 0 |
| 27/10/2022 | 3.40p | 3.40p | 3.40p | 3.40p | 0 |
| 26/10/2022 | 3.40p | 3.40p | 3.40p | 3.40p | 0 |
| 25/10/2022 | 3.40p | 3.40p | 3.20p | 3.40p | 10 |
| 24/10/2022 | 3.40p | 3.40p | 3.40p | 3.40p | 0 |
| 21/10/2022 | 3.40p | 3.40p | 3.23p | 3.40p | 12903 |
| 20/10/2022 | 3.40p | 3.40p | 3.23p | 3.40p | 970 |
| 19/10/2022 | 3.40p | 3.40p | 3.33p | 3.40p | 0 |
| 18/10/2022 | 3.40p | 3.40p | 3.33p | 3.40p | 0 |
| 17/10/2022 | 3.40p | 3.40p | 3.21p | 3.40p | 2645 |
*Close Price adjusted for both dividends and splits