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 |
|---|---|---|---|---|---|
| 01/04/2021 | 5.85p | 5.85p | 5.68p | 5.85p | 7000 |
| 31/03/2021 | 5.85p | 5.85p | 5.57p | 5.85p | 31968 |
| 30/03/2021 | 5.85p | 6.14p | 5.57p | 5.85p | 77684 |
| 29/03/2021 | 5.25p | 6.05p | 5.00p | 5.85p | 709975 |
| 26/03/2021 | 5.25p | 5.50p | 5.01p | 5.25p | 20545 |
| 25/03/2021 | 5.43p | 5.75p | 4.80p | 5.25p | 205637 |
| 24/03/2021 | 5.43p | 5.43p | 5.10p | 5.43p | 60139 |
| 23/03/2021 | 5.43p | 5.66p | 5.10p | 5.43p | 48795 |
| 22/03/2021 | 5.43p | 5.70p | 5.11p | 5.43p | 94740 |
| 19/03/2021 | 5.13p | 6.00p | 5.00p | 5.35p | 933459 |
| 18/03/2021 | 5.63p | 6.00p | 5.00p | 5.13p | 153349 |
| 17/03/2021 | 5.63p | 5.63p | 5.25p | 5.63p | 24631 |
| 16/03/2021 | 5.63p | 5.63p | 5.27p | 5.63p | 25604 |
| 15/03/2021 | 5.65p | 6.00p | 5.31p | 5.63p | 22684 |
| 12/03/2021 | 5.58p | 5.80p | 5.58p | 5.65p | 30851 |
| 11/03/2021 | 5.58p | 5.80p | 5.35p | 5.58p | 61306 |
| 10/03/2021 | 5.75p | 5.90p | 5.25p | 5.58p | 88315 |
| 09/03/2021 | 5.88p | 6.00p | 5.50p | 5.75p | 135995 |
| 08/03/2021 | 5.88p | 5.88p | 5.50p | 5.88p | 65974 |
| 05/03/2021 | 6.13p | 6.50p | 5.60p | 5.88p | 131335 |
| 04/03/2021 | 6.15p | 6.50p | 5.76p | 6.13p | 136835 |
| 03/03/2021 | 5.75p | 6.30p | 5.75p | 6.15p | 91689 |
| 02/03/2021 | 5.60p | 6.00p | 5.30p | 5.30p | 74031 |
| 01/03/2021 | 6.25p | 6.50p | 5.20p | 5.60p | 839059 |
| 26/02/2021 | 6.75p | 7.00p | 6.20p | 6.25p | 106987 |
| 25/02/2021 | 6.85p | 7.50p | 6.70p | 6.75p | 255321 |
| 24/02/2021 | 7.90p | 8.00p | 6.50p | 6.85p | 208911 |
| 23/02/2021 | 7.90p | 8.30p | 7.50p | 7.90p | 248924 |
| 22/02/2021 | 7.40p | 8.50p | 7.40p | 7.90p | 642781 |
| 19/02/2021 | 6.00p | 8.00p | 6.00p | 7.40p | 2265343 |
| 18/02/2021 | 6.35p | 6.35p | 5.70p | 6.00p | 120784 |
| 17/02/2021 | 6.35p | 6.67p | 6.10p | 6.35p | 137114 |
| 16/02/2021 | 6.35p | 6.35p | 6.25p | 6.35p | 159217 |
| 15/02/2021 | 7.25p | 7.48p | 6.12p | 6.35p | 514894 |
| 12/02/2021 | 7.50p | 7.90p | 7.00p | 7.25p | 89347 |
| 11/02/2021 | 7.50p | 7.80p | 7.02p | 7.50p | 277917 |
| 10/02/2021 | 6.35p | 7.89p | 6.35p | 7.10p | 793282 |
| 09/02/2021 | 5.90p | 6.50p | 5.55p | 6.35p | 454142 |
| 08/02/2021 | 5.90p | 5.90p | 5.66p | 5.90p | 18794 |
| 05/02/2021 | 6.00p | 6.00p | 5.66p | 5.90p | 55228 |
| 04/02/2021 | 6.50p | 6.65p | 5.55p | 6.00p | 101878 |
| 03/02/2021 | 6.50p | 6.83p | 6.11p | 6.50p | 258856 |
| 02/02/2021 | 6.25p | 6.95p | 6.11p | 6.50p | 727081 |
| 01/02/2021 | 6.25p | 6.95p | 5.50p | 6.00p | 1866968 |
| 29/01/2021 | 5.25p | 7.00p | 5.18p | 6.25p | 1731701 |
| 28/01/2021 | 5.25p | 5.25p | 5.00p | 5.25p | 393 |
| 27/01/2021 | 5.25p | 5.45p | 4.75p | 5.25p | 143541 |
| 26/01/2021 | 5.35p | 5.35p | 5.06p | 5.25p | 37793 |
| 25/01/2021 | 5.35p | 5.49p | 5.16p | 5.35p | 63539 |
| 22/01/2021 | 5.50p | 5.50p | 5.00p | 5.35p | 199573 |
| 21/01/2021 | 5.60p | 5.60p | 5.41p | 5.50p | 51230 |
| 20/01/2021 | 5.75p | 5.75p | 5.02p | 5.60p | 444352 |
| 19/01/2021 | 5.75p | 5.75p | 5.51p | 5.75p | 61664 |
| 18/01/2021 | 5.75p | 5.83p | 5.47p | 5.75p | 111802 |
| 15/01/2021 | 5.75p | 5.90p | 5.50p | 5.75p | 71060 |
| 14/01/2021 | 5.75p | 6.80p | 5.50p | 5.75p | 610549 |
| 13/01/2021 | 5.40p | 6.01p | 5.18p | 5.75p | 266696 |
| 12/01/2021 | 5.40p | 5.70p | 5.40p | 5.40p | 25383 |
| 11/01/2021 | 5.40p | 5.68p | 5.04p | 5.40p | 297591 |
| 08/01/2021 | 5.50p | 5.80p | 5.15p | 5.40p | 253493 |
| 07/01/2021 | 6.25p | 6.50p | 5.47p | 5.50p | 505505 |
| 06/01/2021 | 5.25p | 6.49p | 4.90p | 6.25p | 1386821 |
| 05/01/2021 | 5.25p | 5.30p | 4.85p | 5.25p | 27580 |
| 04/01/2021 | 5.50p | 5.93p | 5.05p | 5.25p | 188517 |
| 01/01/2021 | 5.25p | 6.00p | 5.05p | 5.50p | 248215 |
| 31/12/2020 | 5.25p | 6.00p | 5.05p | 5.50p | 248215 |
| 30/12/2020 | 6.00p | 6.30p | 5.00p | 5.50p | 722910 |
| 29/12/2020 | 6.25p | 7.50p | 5.51p | 6.00p | 2254776 |
| 28/12/2020 | 4.75p | 7.00p | 4.75p | 6.25p | 1852331 |
| 25/12/2020 | 4.75p | 7.00p | 4.75p | 6.25p | 1852331 |
| 24/12/2020 | 4.75p | 7.00p | 4.75p | 6.25p | 1852331 |
| 23/12/2020 | 4.40p | 5.00p | 4.02p | 4.75p | 353676 |
| 22/12/2020 | 4.50p | 4.50p | 4.02p | 4.40p | 68314 |
| 21/12/2020 | 4.50p | 4.50p | 4.08p | 4.50p | 202841 |
| 18/12/2020 | 4.50p | 4.50p | 4.20p | 4.20p | 35000 |
| 17/12/2020 | 4.50p | 4.50p | 4.10p | 4.50p | 163911 |
| 16/12/2020 | 4.25p | 4.50p | 4.20p | 4.50p | 159475 |
| 15/12/2020 | 4.15p | 4.25p | 4.15p | 4.25p | 488087 |
| 14/12/2020 | 4.15p | 4.20p | 4.15p | 4.15p | 11620 |
| 11/12/2020 | 4.20p | 4.20p | 4.00p | 4.15p | 19193 |
| 10/12/2020 | 4.20p | 4.20p | 4.00p | 4.20p | 17500 |
| 09/12/2020 | 4.35p | 4.37p | 4.00p | 4.20p | 330323 |
| 08/12/2020 | 4.75p | 4.75p | 4.23p | 4.35p | 191369 |
| 07/12/2020 | 5.00p | 5.00p | 4.50p | 4.75p | 118740 |
| 04/12/2020 | 5.25p | 5.25p | 4.70p | 5.00p | 2195 |
| 03/12/2020 | 5.25p | 5.25p | 4.60p | 5.25p | 102688 |
| 02/12/2020 | 5.25p | 5.38p | 5.05p | 5.25p | 333097 |
| 01/12/2020 | 5.25p | 5.40p | 5.25p | 5.25p | 53093 |
| 30/11/2020 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 27/11/2020 | 5.25p | 5.45p | 5.25p | 5.25p | 80000 |
| 26/11/2020 | 5.25p | 5.25p | 5.16p | 5.25p | 21756 |
| 25/11/2020 | 5.25p | 5.25p | 5.15p | 5.25p | 14770 |
| 24/11/2020 | 5.38p | 5.55p | 5.25p | 5.25p | 4000 |
| 23/11/2020 | 5.38p | 5.60p | 5.25p | 5.38p | 29212 |
| 20/11/2020 | 5.38p | 5.38p | 5.25p | 5.38p | 103235 |
| 19/11/2020 | 5.55p | 5.71p | 5.02p | 5.38p | 210976 |
| 18/11/2020 | 6.10p | 6.10p | 5.53p | 5.55p | 89044 |
| 17/11/2020 | 5.25p | 6.20p | 5.25p | 6.10p | 464571 |
| 16/11/2020 | 5.50p | 5.50p | 5.16p | 5.25p | 97049 |
| 13/11/2020 | 5.50p | 5.80p | 5.16p | 5.50p | 76625 |
| 12/11/2020 | 5.25p | 5.50p | 5.25p | 5.50p | 50000 |
| 10/11/2020 | 5.50p | 5.80p | 5.00p | 5.50p | 223577 |
| 09/11/2020 | 6.00p | 6.00p | 5.10p | 5.50p | 257843 |
| 06/11/2020 | 6.00p | 6.00p | 5.76p | 6.00p | 28736 |
| 05/11/2020 | 5.85p | 6.35p | 5.85p | 6.00p | 297188 |
| 04/11/2020 | 5.25p | 6.00p | 5.05p | 5.85p | 649903 |
| 03/11/2020 | 5.25p | 5.25p | 5.01p | 5.25p | 74992 |
| 02/11/2020 | 5.75p | 5.75p | 5.00p | 5.25p | 369420 |
| 30/10/2020 | 5.75p | 5.75p | 5.20p | 5.75p | 44000 |
| 29/10/2020 | 6.10p | 6.10p | 5.40p | 5.75p | 131634 |
| 28/10/2020 | 6.10p | 6.10p | 5.50p | 6.10p | 46358 |
| 27/10/2020 | 6.10p | 6.10p | 5.50p | 6.10p | 59348 |
| 26/10/2020 | 6.10p | 6.10p | 5.70p | 6.10p | 117196 |
| 23/10/2020 | 6.60p | 6.60p | 5.50p | 6.10p | 175251 |
| 22/10/2020 | 6.25p | 6.68p | 6.20p | 6.60p | 96899 |
| 21/10/2020 | 6.00p | 7.00p | 5.98p | 6.50p | 363990 |
| 20/10/2020 | 6.50p | 6.60p | 5.53p | 6.00p | 529857 |
| 19/10/2020 | 6.50p | 7.00p | 5.50p | 6.50p | 2015470 |
| 16/10/2020 | 5.25p | 5.38p | 4.90p | 5.05p | 223486 |
| 15/10/2020 | 5.35p | 5.50p | 4.91p | 5.25p | 268311 |
| 14/10/2020 | 5.55p | 5.79p | 5.00p | 5.35p | 573685 |
| 13/10/2020 | 6.25p | 6.25p | 5.00p | 5.55p | 287208 |
| 12/10/2020 | 6.15p | 6.29p | 6.00p | 6.25p | 361721 |
| 09/10/2020 | 6.60p | 7.00p | 6.08p | 6.15p | 2030025 |
| 08/10/2020 | 5.00p | 6.50p | 4.91p | 5.75p | 1343997 |
| 07/10/2020 | 4.40p | 5.20p | 4.40p | 5.00p | 1363533 |
| 06/10/2020 | 4.75p | 4.75p | 4.05p | 4.40p | 373153 |
| 05/10/2020 | 5.20p | 5.30p | 4.63p | 4.75p | 244132 |
| 02/10/2020 | 5.35p | 5.40p | 5.00p | 5.20p | 312034 |
| 01/10/2020 | 5.25p | 5.48p | 4.80p | 5.35p | 478430 |
| 30/09/2020 | 4.05p | 5.53p | 3.81p | 5.25p | 1808708 |
| 29/09/2020 | 4.30p | 4.30p | 3.90p | 4.05p | 405528 |
| 28/09/2020 | 4.45p | 4.45p | 4.10p | 4.30p | 515322 |
| 25/09/2020 | 3.75p | 5.00p | 3.75p | 4.45p | 671395 |
| 24/09/2020 | 4.05p | 4.05p | 3.31p | 3.50p | 332588 |
| 23/09/2020 | 3.75p | 4.05p | 3.75p | 4.05p | 160717 |
| 22/09/2020 | 4.05p | 4.05p | 3.61p | 3.90p | 84653 |
| 21/09/2020 | 4.25p | 4.25p | 3.80p | 4.05p | 217883 |
| 18/09/2020 | 4.55p | 4.55p | 4.01p | 4.25p | 155318 |
| 17/09/2020 | 4.60p | 4.60p | 4.40p | 4.55p | 10895 |
| 16/09/2020 | 4.60p | 4.70p | 4.35p | 4.70p | 261123 |
| 15/09/2020 | 5.15p | 5.18p | 4.36p | 4.60p | 655272 |
| 14/09/2020 | 5.15p | 5.29p | 5.00p | 5.15p | 234918 |
| 11/09/2020 | 5.45p | 6.90p | 5.01p | 5.15p | 1920919 |
| 10/09/2020 | 4.15p | 5.68p | 4.15p | 5.45p | 2356902 |
| 09/09/2020 | 4.40p | 4.65p | 4.00p | 4.15p | 1361068 |
| 08/09/2020 | 3.35p | 6.28p | 3.34p | 4.40p | 6623909 |
| 07/09/2020 | 3.35p | 3.47p | 3.22p | 3.35p | 159753 |
| 04/09/2020 | 3.35p | 3.47p | 3.21p | 3.35p | 136963 |
| 03/09/2020 | 3.75p | 3.75p | 3.15p | 3.35p | 340197 |
| 02/09/2020 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 01/09/2020 | 3.75p | 3.75p | 3.54p | 3.75p | 27694 |
| 31/08/2020 | 3.75p | 3.75p | 3.50p | 3.75p | 61556 |
| 28/08/2020 | 3.75p | 3.75p | 3.50p | 3.75p | 61556 |
| 27/08/2020 | 3.75p | 4.00p | 3.50p | 3.75p | 161917 |
| 26/08/2020 | 3.75p | 3.75p | 3.52p | 3.75p | 179549 |
| 25/08/2020 | 3.50p | 3.75p | 3.31p | 3.75p | 302594 |
| 24/08/2020 | 3.55p | 3.55p | 3.30p | 3.50p | 147906 |
| 21/08/2020 | 3.75p | 3.75p | 3.12p | 3.55p | 75511 |
| 20/08/2020 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 19/08/2020 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 18/08/2020 | 3.75p | 3.75p | 3.30p | 3.75p | 35946 |
| 17/08/2020 | 3.75p | 3.98p | 3.50p | 3.75p | 15789 |
| 14/08/2020 | 3.55p | 3.75p | 3.50p | 3.75p | 139505 |
| 13/08/2020 | 3.55p | 3.65p | 3.51p | 3.55p | 61555 |
| 12/08/2020 | 3.75p | 3.75p | 3.50p | 3.55p | 156967 |
| 11/08/2020 | 3.85p | 3.85p | 3.60p | 3.75p | 13429 |
| 10/08/2020 | 3.85p | 3.85p | 3.63p | 3.85p | 20594 |
| 07/08/2020 | 3.95p | 3.95p | 3.70p | 3.95p | 13224 |
| 06/08/2020 | 3.95p | 3.95p | 3.95p | 3.95p | 0 |
| 05/08/2020 | 3.95p | 3.95p | 3.95p | 3.95p | 0 |
| 04/08/2020 | 3.95p | 3.95p | 3.70p | 3.95p | 35643 |
| 03/08/2020 | 3.95p | 3.95p | 3.72p | 3.95p | 19881 |
| 31/07/2020 | 4.05p | 4.05p | 3.83p | 3.95p | 348907 |
| 30/07/2020 | 3.65p | 4.30p | 3.30p | 4.05p | 795556 |
| 29/07/2020 | 3.55p | 3.55p | 3.30p | 3.55p | 48646 |
| 28/07/2020 | 3.55p | 3.74p | 3.55p | 3.55p | 40054 |
| 27/07/2020 | 3.55p | 3.55p | 3.31p | 3.55p | 22673 |
| 24/07/2020 | 3.55p | 3.55p | 3.31p | 3.55p | 47242 |
| 23/07/2020 | 3.75p | 3.79p | 3.31p | 3.55p | 85688 |
| 22/07/2020 | 3.75p | 3.75p | 3.50p | 3.75p | 14614 |
| 21/07/2020 | 3.75p | 3.96p | 3.50p | 3.75p | 177693 |
| 20/07/2020 | 4.25p | 4.40p | 3.65p | 3.90p | 128008 |
| 17/07/2020 | 3.80p | 4.73p | 3.51p | 4.25p | 2000094 |
| 16/07/2020 | 3.80p | 3.80p | 3.61p | 3.80p | 341061 |
| 15/07/2020 | 3.80p | 3.80p | 3.61p | 3.80p | 274985 |
| 14/07/2020 | 3.80p | 3.80p | 3.61p | 3.80p | 332726 |
| 13/07/2020 | 3.85p | 3.85p | 3.60p | 3.80p | 267189 |
| 10/07/2020 | 3.85p | 3.85p | 3.76p | 3.85p | 48535 |
| 09/07/2020 | 3.85p | 3.85p | 3.85p | 3.85p | 0 |
| 08/07/2020 | 3.90p | 3.90p | 3.80p | 3.85p | 12340 |
| 07/07/2020 | 4.05p | 4.05p | 3.71p | 3.90p | 99741 |
| 06/07/2020 | 4.15p | 4.15p | 3.80p | 4.05p | 80202 |
| 03/07/2020 | 4.15p | 4.15p | 3.91p | 4.15p | 22592 |
| 02/07/2020 | 4.15p | 4.15p | 3.91p | 4.15p | 118801 |
| 01/07/2020 | 4.15p | 4.15p | 3.91p | 4.15p | 72104 |
| 30/06/2020 | 4.15p | 4.25p | 3.89p | 4.15p | 210895 |
| 29/06/2020 | 4.15p | 4.15p | 4.02p | 4.15p | 100000 |
| 26/06/2020 | 4.30p | 4.30p | 4.10p | 4.15p | 83119 |
| 25/06/2020 | 4.30p | 4.35p | 4.11p | 4.30p | 240185 |
*Close Price adjusted for both dividends and splits