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 |
|---|---|---|---|---|---|
| 06/01/2022 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 05/01/2022 | 5.50p | 5.50p | 5.18p | 5.50p | 1667 |
| 04/01/2022 | 5.50p | 5.50p | 5.18p | 5.50p | 6540 |
| 03/01/2022 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 31/12/2021 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 30/12/2021 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 29/12/2021 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 28/12/2021 | 5.50p | 5.70p | 5.50p | 5.50p | 10000 |
| 27/12/2021 | 5.50p | 5.70p | 5.50p | 5.50p | 10000 |
| 24/12/2021 | 5.50p | 5.70p | 5.50p | 5.50p | 10000 |
| 23/12/2021 | 5.50p | 5.70p | 5.13p | 5.50p | 40810 |
| 22/12/2021 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 21/12/2021 | 5.25p | 6.00p | 5.00p | 5.50p | 166557 |
| 20/12/2021 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 17/12/2021 | 5.50p | 5.50p | 5.00p | 5.25p | 50073 |
| 16/12/2021 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 15/12/2021 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 14/12/2021 | 5.50p | 5.50p | 5.01p | 5.50p | 8777 |
| 13/12/2021 | 5.50p | 5.50p | 4.87p | 5.50p | 125000 |
| 10/12/2021 | 4.75p | 5.84p | 4.66p | 5.50p | 503830 |
| 09/12/2021 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 08/12/2021 | 4.75p | 5.00p | 4.75p | 4.75p | 2502 |
| 07/12/2021 | 4.60p | 5.00p | 4.50p | 4.75p | 171854 |
| 06/12/2021 | 4.60p | 4.60p | 4.58p | 4.60p | 13538 |
| 03/12/2021 | 4.60p | 4.60p | 4.60p | 4.60p | 0 |
| 02/12/2021 | 4.60p | 4.60p | 4.50p | 4.60p | 14107 |
| 01/12/2021 | 4.60p | 4.60p | 4.60p | 4.60p | 0 |
| 30/11/2021 | 4.75p | 4.75p | 4.44p | 4.60p | 46040 |
| 29/11/2021 | 4.75p | 4.90p | 4.75p | 4.75p | 1250 |
| 26/11/2021 | 5.25p | 5.50p | 4.50p | 4.75p | 92761 |
| 25/11/2021 | 5.25p | 5.25p | 5.05p | 5.25p | 7392 |
| 24/11/2021 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 23/11/2021 | 5.25p | 5.25p | 5.21p | 5.25p | 19894 |
| 22/11/2021 | 5.25p | 5.25p | 5.22p | 5.25p | 2500 |
| 19/11/2021 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 18/11/2021 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 17/11/2021 | 5.25p | 5.40p | 5.25p | 5.25p | 6000 |
| 16/11/2021 | 5.25p | 5.25p | 5.21p | 5.25p | 2500 |
| 15/11/2021 | 5.25p | 5.49p | 5.16p | 5.25p | 82769 |
| 12/11/2021 | 5.60p | 5.60p | 5.10p | 5.25p | 87925 |
| 11/11/2021 | 5.75p | 5.75p | 5.20p | 5.60p | 50060 |
| 10/11/2021 | 5.75p | 5.75p | 5.50p | 5.75p | 2000 |
| 09/11/2021 | 5.75p | 5.75p | 5.60p | 5.75p | 14107 |
| 08/11/2021 | 5.85p | 5.85p | 5.34p | 5.75p | 55598 |
| 05/11/2021 | 6.00p | 6.30p | 5.50p | 5.85p | 188784 |
| 04/11/2021 | 6.00p | 6.35p | 6.00p | 6.00p | 9000 |
| 03/11/2021 | 6.25p | 6.25p | 5.50p | 6.00p | 279845 |
| 02/11/2021 | 6.25p | 6.25p | 5.80p | 6.25p | 47153 |
| 01/11/2021 | 6.25p | 6.25p | 6.00p | 6.25p | 19019 |
| 29/10/2021 | 6.50p | 6.50p | 5.99p | 6.25p | 195451 |
| 28/10/2021 | 6.75p | 6.90p | 6.10p | 6.50p | 264509 |
| 27/10/2021 | 6.00p | 6.91p | 5.90p | 5.90p | 175525 |
| 26/10/2021 | 6.00p | 6.50p | 5.77p | 6.00p | 116500 |
| 25/10/2021 | 5.50p | 6.20p | 5.15p | 6.00p | 349936 |
| 22/10/2021 | 5.50p | 5.50p | 5.50p | 5.50p | 3954 |
| 21/10/2021 | 5.50p | 6.00p | 5.00p | 5.50p | 201806 |
| 20/10/2021 | 5.75p | 5.75p | 5.50p | 5.50p | 1363 |
| 19/10/2021 | 5.75p | 5.80p | 5.55p | 5.75p | 120393 |
| 18/10/2021 | 5.75p | 5.75p | 5.50p | 5.75p | 146137 |
| 15/10/2021 | 5.75p | 5.90p | 5.68p | 5.75p | 143771 |
| 14/10/2021 | 5.00p | 6.00p | 4.81p | 5.75p | 431350 |
| 13/10/2021 | 5.25p | 5.50p | 4.70p | 5.00p | 226101 |
| 12/10/2021 | 5.00p | 5.50p | 5.00p | 5.25p | 59416 |
| 11/10/2021 | 5.25p | 5.32p | 4.82p | 5.00p | 236805 |
| 08/10/2021 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 07/10/2021 | 5.50p | 5.50p | 4.80p | 5.25p | 292883 |
| 06/10/2021 | 6.00p | 6.00p | 5.20p | 5.50p | 45683 |
| 05/10/2021 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 04/10/2021 | 6.00p | 6.00p | 5.51p | 6.00p | 138415 |
| 01/10/2021 | 6.00p | 6.00p | 5.50p | 6.00p | 142433 |
| 30/09/2021 | 6.00p | 6.40p | 5.82p | 6.00p | 82111 |
| 29/09/2021 | 5.75p | 6.40p | 5.50p | 6.00p | 221781 |
| 28/09/2021 | 6.00p | 6.30p | 5.50p | 5.75p | 83943 |
| 27/09/2021 | 6.00p | 6.00p | 5.55p | 6.00p | 100000 |
| 24/09/2021 | 5.45p | 6.50p | 5.01p | 6.00p | 859964 |
| 23/09/2021 | 5.60p | 5.60p | 4.65p | 5.45p | 1278716 |
| 22/09/2021 | 5.60p | 5.60p | 5.50p | 5.60p | 350 |
| 21/09/2021 | 5.60p | 5.70p | 5.50p | 5.60p | 13420 |
| 20/09/2021 | 5.60p | 5.60p | 5.50p | 5.60p | 95 |
| 17/09/2021 | 5.90p | 5.90p | 5.60p | 5.60p | 35501 |
| 16/09/2021 | 5.90p | 5.90p | 5.80p | 5.90p | 7150 |
| 15/09/2021 | 5.90p | 5.90p | 5.80p | 5.90p | 16233 |
| 14/09/2021 | 6.15p | 6.30p | 5.80p | 5.90p | 6821 |
| 13/09/2021 | 6.45p | 6.60p | 6.00p | 6.15p | 222590 |
| 10/09/2021 | 6.45p | 6.45p | 6.45p | 6.45p | 0 |
| 09/09/2021 | 6.45p | 6.45p | 6.33p | 6.45p | 47394 |
| 08/09/2021 | 6.45p | 6.50p | 6.45p | 6.45p | 1416 |
| 07/09/2021 | 6.45p | 6.45p | 6.33p | 6.45p | 9244 |
| 06/09/2021 | 6.35p | 6.60p | 6.30p | 6.45p | 44100 |
| 03/09/2021 | 6.35p | 6.40p | 6.33p | 6.35p | 88588 |
| 02/09/2021 | 6.45p | 6.50p | 5.60p | 6.35p | 668467 |
| 01/09/2021 | 6.45p | 6.50p | 6.40p | 6.50p | 10519 |
| 31/08/2021 | 6.45p | 6.50p | 6.40p | 6.50p | 3143 |
| 30/08/2021 | 6.45p | 6.45p | 6.45p | 6.45p | 350 |
| 27/08/2021 | 6.45p | 6.45p | 6.45p | 6.45p | 350 |
| 26/08/2021 | 6.45p | 6.45p | 6.40p | 6.45p | 10000 |
| 25/08/2021 | 6.40p | 6.50p | 6.38p | 6.45p | 54921 |
| 24/08/2021 | 6.40p | 6.40p | 6.30p | 6.40p | 17302 |
| 23/08/2021 | 6.40p | 6.40p | 6.40p | 6.40p | 0 |
| 20/08/2021 | 6.40p | 6.40p | 6.30p | 6.40p | 37067 |
| 19/08/2021 | 6.40p | 6.40p | 6.30p | 6.40p | 15059 |
| 18/08/2021 | 6.40p | 6.40p | 6.40p | 6.40p | 0 |
| 17/08/2021 | 6.40p | 6.40p | 6.40p | 6.40p | 0 |
| 16/08/2021 | 6.40p | 6.40p | 6.30p | 6.40p | 45095 |
| 13/08/2021 | 6.40p | 6.40p | 6.40p | 6.40p | 0 |
| 12/08/2021 | 6.40p | 6.40p | 6.30p | 6.40p | 10000 |
| 11/08/2021 | 6.40p | 6.40p | 6.10p | 6.40p | 15000 |
| 10/08/2021 | 6.40p | 6.50p | 6.30p | 6.40p | 138081 |
| 09/08/2021 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 06/08/2021 | 6.50p | 6.50p | 6.34p | 6.50p | 146 |
| 05/08/2021 | 6.50p | 6.50p | 6.34p | 6.50p | 82 |
| 04/08/2021 | 6.50p | 6.50p | 6.30p | 6.50p | 4095 |
| 03/08/2021 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 02/08/2021 | 6.50p | 6.50p | 6.30p | 6.50p | 22845 |
| 30/07/2021 | 6.50p | 6.50p | 6.49p | 6.50p | 83353 |
| 29/07/2021 | 6.85p | 7.00p | 6.13p | 6.50p | 169342 |
| 28/07/2021 | 6.85p | 6.85p | 6.76p | 6.85p | 19261 |
| 27/07/2021 | 6.85p | 6.85p | 6.70p | 6.85p | 15000 |
| 26/07/2021 | 6.85p | 6.85p | 6.66p | 6.85p | 10133 |
| 23/07/2021 | 6.95p | 7.00p | 6.70p | 6.85p | 42000 |
| 22/07/2021 | 6.95p | 6.95p | 6.95p | 6.95p | 0 |
| 21/07/2021 | 6.85p | 7.04p | 6.70p | 6.95p | 34603 |
| 20/07/2021 | 6.95p | 7.04p | 6.70p | 6.95p | 45384 |
| 19/07/2021 | 6.95p | 7.05p | 6.95p | 6.95p | 47482 |
| 16/07/2021 | 6.85p | 7.00p | 6.70p | 6.95p | 159447 |
| 15/07/2021 | 6.80p | 7.20p | 6.50p | 6.85p | 60918 |
| 14/07/2021 | 7.75p | 8.00p | 6.80p | 6.80p | 131941 |
| 13/07/2021 | 7.75p | 7.75p | 7.50p | 7.75p | 15398 |
| 12/07/2021 | 7.75p | 7.75p | 7.50p | 7.75p | 12000 |
| 09/07/2021 | 7.75p | 7.75p | 7.50p | 7.75p | 22222 |
| 08/07/2021 | 7.75p | 7.75p | 7.50p | 7.75p | 6000 |
| 07/07/2021 | 7.75p | 7.75p | 7.50p | 7.75p | 6000 |
| 06/07/2021 | 7.75p | 7.75p | 7.65p | 7.75p | 4400 |
| 05/07/2021 | 7.75p | 7.75p | 7.50p | 7.75p | 12726 |
| 02/07/2021 | 7.75p | 7.75p | 7.70p | 7.75p | 14266 |
| 01/07/2021 | 8.10p | 8.10p | 7.25p | 7.75p | 64896 |
| 30/06/2021 | 8.10p | 8.10p | 7.70p | 7.85p | 49652 |
| 29/06/2021 | 8.10p | 8.30p | 7.78p | 8.10p | 65661 |
| 28/06/2021 | 8.10p | 8.50p | 7.94p | 8.10p | 180297 |
| 25/06/2021 | 9.00p | 9.00p | 7.57p | 8.10p | 236632 |
| 24/06/2021 | 9.15p | 9.50p | 8.50p | 9.00p | 41022 |
| 23/06/2021 | 9.15p | 9.15p | 8.80p | 9.15p | 12127 |
| 22/06/2021 | 9.15p | 9.62p | 8.90p | 9.15p | 40518 |
| 21/06/2021 | 9.65p | 10.00p | 8.80p | 9.15p | 177595 |
| 18/06/2021 | 8.85p | 9.50p | 8.50p | 8.50p | 270901 |
| 17/06/2021 | 9.10p | 9.10p | 8.10p | 8.85p | 400858 |
| 16/06/2021 | 10.38p | 10.38p | 9.06p | 9.10p | 331676 |
| 15/06/2021 | 10.90p | 11.00p | 9.50p | 10.38p | 329082 |
| 14/06/2021 | 12.90p | 12.90p | 10.90p | 10.90p | 309171 |
| 11/06/2021 | 13.25p | 13.34p | 12.50p | 13.00p | 113772 |
| 10/06/2021 | 14.13p | 14.25p | 13.01p | 13.25p | 151706 |
| 09/06/2021 | 14.13p | 14.50p | 14.08p | 14.13p | 76723 |
| 08/06/2021 | 14.38p | 14.38p | 14.00p | 14.13p | 50698 |
| 07/06/2021 | 14.50p | 14.75p | 14.00p | 14.38p | 37691 |
| 04/06/2021 | 14.50p | 14.75p | 14.00p | 14.50p | 21050 |
| 03/06/2021 | 14.38p | 14.75p | 14.25p | 14.50p | 14013 |
| 02/06/2021 | 14.88p | 15.50p | 14.00p | 15.50p | 56094 |
| 01/06/2021 | 14.00p | 15.00p | 13.75p | 15.00p | 82002 |
| 31/05/2021 | 13.38p | 14.70p | 13.25p | 14.00p | 112453 |
| 28/05/2021 | 13.38p | 14.70p | 13.25p | 14.00p | 112453 |
| 27/05/2021 | 13.38p | 13.41p | 13.32p | 13.38p | 22490 |
| 26/05/2021 | 13.12p | 13.75p | 12.59p | 13.38p | 36567 |
| 25/05/2021 | 14.00p | 14.00p | 13.25p | 13.50p | 132541 |
| 24/05/2021 | 13.38p | 14.25p | 13.25p | 14.05p | 259139 |
| 21/05/2021 | 12.75p | 13.50p | 12.10p | 13.38p | 55986 |
| 20/05/2021 | 12.25p | 13.50p | 12.00p | 12.75p | 84868 |
| 19/05/2021 | 12.75p | 13.00p | 12.00p | 12.25p | 188957 |
| 18/05/2021 | 12.25p | 13.50p | 11.45p | 12.75p | 136846 |
| 17/05/2021 | 12.25p | 13.20p | 12.10p | 12.10p | 87229 |
| 14/05/2021 | 12.25p | 12.50p | 12.25p | 12.25p | 25598 |
| 13/05/2021 | 12.25p | 12.45p | 12.25p | 12.25p | 91817 |
| 12/05/2021 | 12.25p | 12.50p | 12.25p | 12.25p | 42909 |
| 11/05/2021 | 12.25p | 12.48p | 12.25p | 12.25p | 38929 |
| 10/05/2021 | 12.25p | 12.50p | 12.25p | 12.25p | 85046 |
| 07/05/2021 | 12.25p | 12.50p | 12.25p | 12.25p | 39652 |
| 06/05/2021 | 12.25p | 12.49p | 12.25p | 12.25p | 133351 |
| 05/05/2021 | 12.25p | 12.50p | 12.20p | 12.25p | 20771 |
| 04/05/2021 | 12.38p | 13.00p | 12.00p | 12.25p | 157652 |
| 03/05/2021 | 12.75p | 13.00p | 12.30p | 12.38p | 177335 |
| 30/04/2021 | 12.75p | 13.00p | 12.30p | 12.38p | 177335 |
| 29/04/2021 | 11.90p | 13.00p | 11.90p | 12.75p | 221197 |
| 28/04/2021 | 12.25p | 12.50p | 11.50p | 11.60p | 220113 |
| 27/04/2021 | 10.70p | 12.45p | 10.60p | 12.25p | 404450 |
| 26/04/2021 | 10.38p | 10.79p | 10.25p | 10.70p | 397597 |
| 23/04/2021 | 10.03p | 10.50p | 10.00p | 10.38p | 146898 |
| 22/04/2021 | 11.25p | 11.25p | 9.80p | 10.03p | 356373 |
| 21/04/2021 | 11.75p | 11.90p | 11.00p | 11.25p | 340025 |
| 20/04/2021 | 13.00p | 13.00p | 11.00p | 11.75p | 1095302 |
| 19/04/2021 | 9.25p | 16.00p | 9.25p | 15.50p | 1140937 |
| 16/04/2021 | 7.25p | 10.50p | 7.00p | 9.76p | 3319892 |
| 15/04/2021 | 7.00p | 7.50p | 6.50p | 6.64p | 640544 |
| 14/04/2021 | 7.00p | 7.53p | 6.82p | 7.00p | 388065 |
| 13/04/2021 | 6.10p | 7.50p | 5.80p | 7.00p | 1751608 |
| 12/04/2021 | 5.85p | 6.27p | 5.70p | 6.10p | 290126 |
| 09/04/2021 | 5.85p | 5.92p | 5.85p | 5.85p | 7000 |
| 08/04/2021 | 5.85p | 5.92p | 5.85p | 5.85p | 1 |
| 07/04/2021 | 5.85p | 5.85p | 5.68p | 5.85p | 4200 |
| 06/04/2021 | 5.85p | 5.92p | 5.68p | 5.85p | 5394 |
| 05/04/2021 | 5.85p | 5.85p | 5.68p | 5.85p | 7000 |
| 02/04/2021 | 5.85p | 5.85p | 5.68p | 5.85p | 7000 |
*Close Price adjusted for both dividends and splits