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 |
|---|---|---|---|---|---|
| 14/10/2022 | 3.40p | 3.40p | 3.31p | 3.40p | 38051 |
| 13/10/2022 | 3.40p | 3.40p | 3.33p | 3.40p | 0 |
| 12/10/2022 | 3.40p | 3.40p | 3.33p | 3.40p | 0 |
| 11/10/2022 | 3.40p | 3.40p | 3.33p | 3.40p | 0 |
| 10/10/2022 | 3.40p | 3.40p | 3.31p | 3.40p | 8189 |
| 07/10/2022 | 3.40p | 3.40p | 3.40p | 3.40p | 0 |
| 06/10/2022 | 3.50p | 3.60p | 3.28p | 3.40p | 170000 |
| 05/10/2022 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 04/10/2022 | 3.55p | 3.55p | 3.32p | 3.50p | 64902 |
| 03/10/2022 | 3.55p | 3.55p | 3.55p | 3.55p | 0 |
| 30/09/2022 | 3.55p | 3.55p | 3.55p | 3.55p | 0 |
| 29/09/2022 | 3.55p | 3.55p | 3.32p | 3.55p | 12440 |
| 28/09/2022 | 3.65p | 3.65p | 3.51p | 3.65p | 28499 |
| 27/09/2022 | 3.65p | 3.65p | 3.51p | 3.65p | 2406 |
| 26/09/2022 | 3.65p | 3.65p | 3.65p | 3.65p | 0 |
| 23/09/2022 | 3.65p | 3.75p | 3.65p | 3.65p | 0 |
| 22/09/2022 | 3.65p | 3.65p | 3.62p | 3.65p | 13611 |
| 21/09/2022 | 3.90p | 3.90p | 3.54p | 3.65p | 175317 |
| 20/09/2022 | 3.90p | 3.90p | 3.50p | 3.90p | 1678 |
| 19/09/2022 | 3.90p | 3.90p | 3.90p | 3.90p | 0 |
| 16/09/2022 | 3.90p | 3.90p | 3.90p | 3.90p | 0 |
| 15/09/2022 | 3.90p | 3.90p | 3.90p | 3.90p | 0 |
| 14/09/2022 | 3.90p | 4.16p | 3.50p | 3.90p | 18406 |
| 13/09/2022 | 3.90p | 3.90p | 3.90p | 3.90p | 0 |
| 12/09/2022 | 3.90p | 4.30p | 3.82p | 3.90p | 266497 |
| 09/09/2022 | 3.90p | 3.90p | 3.82p | 3.90p | 7250 |
| 08/09/2022 | 3.90p | 3.96p | 3.75p | 3.90p | 48619 |
| 07/09/2022 | 4.15p | 4.15p | 3.70p | 3.90p | 463243 |
| 06/09/2022 | 4.15p | 4.15p | 4.15p | 4.15p | 0 |
| 05/09/2022 | 4.15p | 4.15p | 4.15p | 4.15p | 0 |
| 02/09/2022 | 4.25p | 4.25p | 4.00p | 4.15p | 10000 |
| 01/09/2022 | 4.40p | 4.40p | 4.02p | 4.25p | 70000 |
| 31/08/2022 | 4.40p | 4.40p | 4.40p | 4.40p | 0 |
| 30/08/2022 | 4.40p | 4.40p | 4.40p | 4.40p | 0 |
| 29/08/2022 | 4.40p | 4.40p | 4.38p | 4.40p | 91324 |
| 26/08/2022 | 4.40p | 4.40p | 4.38p | 4.40p | 91324 |
| 25/08/2022 | 4.40p | 4.40p | 4.00p | 4.40p | 50000 |
| 24/08/2022 | 4.40p | 4.40p | 4.40p | 4.40p | 0 |
| 23/08/2022 | 4.55p | 4.55p | 4.00p | 4.40p | 100484 |
| 22/08/2022 | 4.55p | 4.59p | 4.32p | 4.55p | 50066 |
| 19/08/2022 | 4.65p | 4.65p | 4.32p | 4.55p | 94481 |
| 18/08/2022 | 4.60p | 4.65p | 4.43p | 4.65p | 209955 |
| 17/08/2022 | 4.60p | 4.60p | 4.40p | 4.60p | 32607 |
| 16/08/2022 | 4.60p | 4.60p | 4.60p | 4.60p | 0 |
| 15/08/2022 | 4.60p | 4.65p | 4.60p | 4.60p | 107526 |
| 12/08/2022 | 4.55p | 4.60p | 4.43p | 4.60p | 100165 |
| 11/08/2022 | 4.60p | 4.60p | 4.60p | 4.60p | 0 |
| 10/08/2022 | 4.60p | 4.60p | 4.43p | 4.60p | 20000 |
| 09/08/2022 | 4.60p | 4.60p | 4.60p | 4.60p | 0 |
| 08/08/2022 | 4.60p | 4.60p | 4.40p | 4.60p | 3525 |
| 05/08/2022 | 4.30p | 4.60p | 4.30p | 4.60p | 544647 |
| 04/08/2022 | 4.30p | 4.30p | 4.30p | 4.30p | 0 |
| 03/08/2022 | 4.30p | 4.30p | 4.21p | 4.30p | 125561 |
| 02/08/2022 | 4.60p | 4.60p | 4.21p | 4.30p | 30421 |
| 01/08/2022 | 4.60p | 4.60p | 4.30p | 4.60p | 8493 |
| 29/07/2022 | 4.65p | 4.65p | 4.20p | 4.60p | 101251 |
| 28/07/2022 | 4.65p | 4.65p | 4.30p | 4.65p | 8714 |
| 27/07/2022 | 4.25p | 4.75p | 4.19p | 4.65p | 340133 |
| 26/07/2022 | 4.25p | 4.25p | 4.09p | 4.25p | 88607 |
| 25/07/2022 | 4.55p | 4.55p | 4.15p | 4.25p | 1110000 |
| 22/07/2022 | 4.55p | 4.55p | 4.15p | 4.55p | 32116 |
| 21/07/2022 | 4.55p | 4.55p | 4.55p | 4.55p | 0 |
| 20/07/2022 | 4.55p | 4.55p | 4.10p | 4.55p | 21 |
| 19/07/2022 | 4.55p | 4.55p | 4.18p | 4.55p | 9530 |
| 18/07/2022 | 4.55p | 5.00p | 4.10p | 4.55p | 140 |
| 15/07/2022 | 4.55p | 4.55p | 4.55p | 4.55p | 0 |
| 14/07/2022 | 4.55p | 4.55p | 4.55p | 4.55p | 0 |
| 13/07/2022 | 4.55p | 4.55p | 4.55p | 4.55p | 0 |
| 12/07/2022 | 4.20p | 4.55p | 4.20p | 4.55p | 11500 |
| 11/07/2022 | 4.20p | 4.20p | 4.20p | 4.20p | 0 |
| 08/07/2022 | 4.20p | 4.20p | 4.10p | 4.20p | 200 |
| 07/07/2022 | 4.15p | 4.28p | 4.00p | 4.20p | 50016 |
| 06/07/2022 | 4.15p | 4.17p | 4.00p | 4.15p | 59544 |
| 05/07/2022 | 4.15p | 4.30p | 4.15p | 4.15p | 4164 |
| 04/07/2022 | 4.15p | 4.15p | 4.00p | 4.15p | 6828 |
| 01/07/2022 | 4.15p | 4.15p | 4.00p | 4.15p | 44 |
| 30/06/2022 | 4.15p | 4.15p | 4.08p | 4.15p | 12001 |
| 29/06/2022 | 4.15p | 4.20p | 4.15p | 4.15p | 200000 |
| 28/06/2022 | 4.15p | 4.24p | 4.04p | 4.15p | 136819 |
| 27/06/2022 | 4.15p | 4.15p | 4.05p | 4.15p | 9990 |
| 24/06/2022 | 4.15p | 4.15p | 4.15p | 4.15p | 0 |
| 23/06/2022 | 4.15p | 4.24p | 4.04p | 4.15p | 113455 |
| 22/06/2022 | 4.15p | 4.19p | 4.06p | 4.15p | 52000 |
| 21/06/2022 | 4.25p | 4.30p | 4.04p | 4.15p | 6602 |
| 20/06/2022 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 17/06/2022 | 4.25p | 4.25p | 4.02p | 4.25p | 55000 |
| 16/06/2022 | 4.50p | 4.50p | 4.00p | 4.25p | 142846 |
| 15/06/2022 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 14/06/2022 | 4.50p | 4.50p | 4.15p | 4.50p | 4206 |
| 13/06/2022 | 4.60p | 4.60p | 4.22p | 4.50p | 20000 |
| 10/06/2022 | 4.60p | 4.60p | 4.22p | 4.60p | 1192 |
| 09/06/2022 | 4.60p | 4.60p | 4.38p | 4.60p | 105580 |
| 08/06/2022 | 4.60p | 4.80p | 4.23p | 4.60p | 44101 |
| 07/06/2022 | 4.75p | 5.00p | 4.11p | 4.60p | 643466 |
| 06/06/2022 | 4.65p | 5.00p | 4.50p | 4.75p | 523321 |
| 03/06/2022 | 4.65p | 4.77p | 4.51p | 4.65p | 373281 |
| 02/06/2022 | 4.65p | 4.77p | 4.51p | 4.65p | 373281 |
| 01/06/2022 | 4.65p | 4.77p | 4.51p | 4.65p | 373281 |
| 31/05/2022 | 5.10p | 5.10p | 4.35p | 4.65p | 716127 |
| 30/05/2022 | 6.85p | 6.85p | 4.70p | 5.10p | 2883961 |
| 27/05/2022 | 6.90p | 8.00p | 6.50p | 7.20p | 1465197 |
| 26/05/2022 | 6.95p | 7.03p | 6.50p | 6.62p | 603198 |
| 25/05/2022 | 7.45p | 8.90p | 6.63p | 7.06p | 4299160 |
| 24/05/2022 | 5.60p | 7.75p | 5.60p | 7.45p | 5782954 |
| 23/05/2022 | 4.85p | 6.00p | 4.70p | 4.70p | 1036130 |
| 20/05/2022 | 4.85p | 4.85p | 4.85p | 4.85p | 0 |
| 19/05/2022 | 4.85p | 5.08p | 4.85p | 4.85p | 9655 |
| 18/05/2022 | 4.85p | 4.85p | 4.85p | 4.85p | 0 |
| 17/05/2022 | 4.85p | 4.85p | 4.54p | 4.85p | 68489 |
| 16/05/2022 | 5.25p | 5.25p | 4.51p | 4.85p | 338789 |
| 13/05/2022 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 12/05/2022 | 5.40p | 5.40p | 5.01p | 5.25p | 29000 |
| 11/05/2022 | 5.40p | 5.40p | 5.16p | 5.40p | 32453 |
| 10/05/2022 | 5.75p | 5.75p | 4.87p | 5.40p | 635305 |
| 09/05/2022 | 6.25p | 6.50p | 5.50p | 5.75p | 189175 |
| 06/05/2022 | 5.60p | 7.00p | 5.34p | 6.25p | 1555144 |
| 05/05/2022 | 4.75p | 6.00p | 4.75p | 5.60p | 858868 |
| 04/05/2022 | 5.15p | 5.15p | 4.51p | 4.75p | 205564 |
| 03/05/2022 | 5.15p | 5.15p | 5.15p | 5.15p | 0 |
| 02/05/2022 | 4.65p | 5.50p | 4.65p | 5.15p | 455114 |
| 29/04/2022 | 4.65p | 5.50p | 4.65p | 5.15p | 455114 |
| 28/04/2022 | 4.65p | 5.00p | 4.41p | 4.65p | 297934 |
| 27/04/2022 | 5.00p | 5.00p | 4.00p | 4.65p | 1069503 |
| 26/04/2022 | 5.25p | 5.50p | 4.50p | 5.00p | 54267 |
| 25/04/2022 | 5.25p | 5.70p | 5.00p | 5.25p | 584980 |
| 22/04/2022 | 4.25p | 5.97p | 4.25p | 5.25p | 1906346 |
| 21/04/2022 | 4.25p | 4.48p | 4.15p | 4.25p | 1014500 |
| 20/04/2022 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 19/04/2022 | 4.25p | 4.34p | 4.00p | 4.25p | 350000 |
| 18/04/2022 | 4.25p | 4.30p | 4.25p | 4.25p | 42512 |
| 15/04/2022 | 4.25p | 4.30p | 4.25p | 4.25p | 42512 |
| 14/04/2022 | 4.25p | 4.30p | 4.25p | 4.25p | 42512 |
| 13/04/2022 | 4.35p | 4.38p | 4.03p | 4.25p | 109493 |
| 12/04/2022 | 4.75p | 4.75p | 4.20p | 4.35p | 251652 |
| 11/04/2022 | 4.75p | 4.89p | 4.50p | 4.75p | 122564 |
| 08/04/2022 | 4.75p | 4.75p | 4.51p | 4.75p | 75176 |
| 07/04/2022 | 4.15p | 6.00p | 4.15p | 4.75p | 1596565 |
| 06/04/2022 | 4.15p | 4.15p | 4.15p | 4.15p | 0 |
| 05/04/2022 | 4.15p | 4.15p | 4.00p | 4.15p | 2646 |
| 04/04/2022 | 4.15p | 4.15p | 4.15p | 4.15p | 0 |
| 01/04/2022 | 4.15p | 4.15p | 4.15p | 4.15p | 0 |
| 31/03/2022 | 4.15p | 4.15p | 4.15p | 4.15p | 0 |
| 30/03/2022 | 4.25p | 4.33p | 4.00p | 4.15p | 234981 |
| 29/03/2022 | 4.10p | 4.39p | 4.08p | 4.25p | 133219 |
| 28/03/2022 | 4.10p | 4.10p | 4.10p | 4.10p | 0 |
| 25/03/2022 | 4.10p | 4.10p | 4.10p | 4.10p | 0 |
| 24/03/2022 | 4.60p | 4.60p | 3.80p | 4.10p | 392062 |
| 23/03/2022 | 4.85p | 4.85p | 4.85p | 4.85p | 0 |
| 22/03/2022 | 4.85p | 4.96p | 4.85p | 4.85p | 30000 |
| 21/03/2022 | 4.85p | 4.85p | 4.85p | 4.85p | 0 |
| 18/03/2022 | 4.85p | 4.85p | 4.66p | 4.85p | 31070 |
| 17/03/2022 | 5.25p | 5.30p | 4.85p | 4.85p | 10160 |
| 16/03/2022 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 15/03/2022 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 14/03/2022 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 11/03/2022 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 10/03/2022 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 09/03/2022 | 5.25p | 5.25p | 5.00p | 5.25p | 14779 |
| 08/03/2022 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 07/03/2022 | 5.50p | 5.50p | 5.00p | 5.25p | 58367 |
| 04/03/2022 | 6.25p | 6.25p | 5.01p | 5.50p | 156381 |
| 03/03/2022 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 02/03/2022 | 6.25p | 6.25p | 6.08p | 6.25p | 16266 |
| 01/03/2022 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 28/02/2022 | 5.75p | 6.30p | 5.75p | 6.25p | 208300 |
| 25/02/2022 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 24/02/2022 | 5.75p | 5.75p | 5.50p | 5.75p | 4978 |
| 23/02/2022 | 5.75p | 6.00p | 5.75p | 5.75p | 1 |
| 22/02/2022 | 5.75p | 5.80p | 5.75p | 5.75p | 9523 |
| 21/02/2022 | 5.90p | 5.90p | 5.50p | 5.75p | 15 |
| 18/02/2022 | 5.90p | 5.90p | 5.54p | 5.90p | 16923 |
| 17/02/2022 | 5.90p | 5.90p | 5.58p | 5.90p | 2532 |
| 16/02/2022 | 5.90p | 5.90p | 5.90p | 5.90p | 0 |
| 15/02/2022 | 5.90p | 5.90p | 5.90p | 5.90p | 0 |
| 14/02/2022 | 5.90p | 5.90p | 5.90p | 5.90p | 0 |
| 11/02/2022 | 5.90p | 5.90p | 5.90p | 5.90p | 0 |
| 10/02/2022 | 5.90p | 5.90p | 5.90p | 5.90p | 0 |
| 09/02/2022 | 5.90p | 5.90p | 5.90p | 5.90p | 0 |
| 08/02/2022 | 5.90p | 5.90p | 5.67p | 5.90p | 42288 |
| 07/02/2022 | 6.00p | 6.00p | 5.50p | 5.90p | 207315 |
| 04/02/2022 | 5.75p | 6.00p | 5.60p | 6.00p | 69400 |
| 03/02/2022 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 02/02/2022 | 6.05p | 6.05p | 5.50p | 5.75p | 42004 |
| 01/02/2022 | 6.05p | 6.38p | 5.81p | 6.05p | 119794 |
| 31/01/2022 | 5.90p | 6.40p | 5.90p | 6.05p | 81013 |
| 28/01/2022 | 5.85p | 6.00p | 5.60p | 5.90p | 40937 |
| 27/01/2022 | 5.65p | 6.00p | 5.50p | 5.50p | 212782 |
| 26/01/2022 | 5.60p | 6.00p | 5.30p | 5.65p | 100515 |
| 25/01/2022 | 5.60p | 5.60p | 5.60p | 5.60p | 0 |
| 24/01/2022 | 5.60p | 5.89p | 5.46p | 5.60p | 50000 |
| 21/01/2022 | 5.60p | 5.90p | 5.46p | 5.60p | 122466 |
| 20/01/2022 | 5.60p | 5.85p | 5.60p | 5.60p | 50278 |
| 19/01/2022 | 5.50p | 6.30p | 5.50p | 5.60p | 598148 |
| 18/01/2022 | 5.50p | 5.60p | 5.05p | 5.50p | 52524 |
| 17/01/2022 | 5.50p | 5.50p | 5.22p | 5.50p | 42235 |
| 14/01/2022 | 5.50p | 5.50p | 5.22p | 5.50p | 5000 |
| 13/01/2022 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 12/01/2022 | 5.50p | 5.90p | 5.11p | 5.50p | 218143 |
| 10/01/2022 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 07/01/2022 | 5.50p | 5.50p | 5.18p | 5.50p | 15000 |
*Close Price adjusted for both dividends and splits