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 |
|---|---|---|---|---|---|
| 24/06/2020 | 4.35p | 4.35p | 4.10p | 4.30p | 558864 |
| 23/06/2020 | 4.35p | 4.49p | 4.23p | 4.35p | 475193 |
| 22/06/2020 | 5.05p | 5.10p | 4.20p | 4.35p | 1477930 |
| 19/06/2020 | 3.85p | 5.45p | 3.73p | 5.05p | 2807811 |
| 18/06/2020 | 3.85p | 3.97p | 3.85p | 3.85p | 8715 |
| 17/06/2020 | 4.00p | 4.00p | 3.70p | 3.85p | 326997 |
| 16/06/2020 | 4.00p | 4.00p | 3.81p | 4.00p | 66827 |
| 15/06/2020 | 4.15p | 4.29p | 3.81p | 4.00p | 387989 |
| 11/06/2020 | 4.35p | 4.45p | 4.08p | 4.15p | 357386 |
| 10/06/2020 | 4.50p | 4.50p | 4.20p | 4.35p | 311932 |
| 09/06/2020 | 4.50p | 4.54p | 4.20p | 4.50p | 585765 |
| 08/06/2020 | 4.60p | 4.68p | 4.50p | 4.50p | 156538 |
| 05/06/2020 | 4.85p | 4.85p | 4.36p | 4.60p | 936814 |
| 04/06/2020 | 5.00p | 5.00p | 4.31p | 4.85p | 1346438 |
| 03/06/2020 | 5.35p | 5.60p | 4.89p | 5.00p | 1691097 |
| 02/06/2020 | 6.45p | 6.45p | 5.25p | 5.35p | 2150778 |
| 01/06/2020 | 5.90p | 6.83p | 5.20p | 6.50p | 5700225 |
| 29/05/2020 | 4.35p | 6.00p | 3.60p | 5.90p | 7399222 |
| 28/05/2020 | 4.00p | 4.81p | 3.81p | 4.35p | 5408329 |
| 27/05/2020 | 4.75p | 6.35p | 4.65p | 5.75p | 1212042 |
| 26/05/2020 | 5.25p | 5.25p | 4.60p | 4.75p | 279710 |
| 25/05/2020 | 5.63p | 5.69p | 4.98p | 5.25p | 363391 |
| 22/05/2020 | 5.63p | 5.69p | 4.98p | 5.25p | 363391 |
| 21/05/2020 | 5.25p | 6.40p | 5.25p | 5.63p | 1084894 |
| 20/05/2020 | 6.25p | 6.25p | 5.10p | 5.25p | 1067476 |
| 19/05/2020 | 6.75p | 6.80p | 5.75p | 6.25p | 668338 |
| 18/05/2020 | 6.25p | 7.60p | 5.00p | 6.75p | 3428256 |
| 15/05/2020 | 8.25p | 8.25p | 6.00p | 6.25p | 1685603 |
| 14/05/2020 | 5.75p | 9.00p | 5.30p | 7.38p | 5595386 |
| 13/05/2020 | 5.50p | 5.80p | 4.13p | 5.35p | 3355860 |
| 12/05/2020 | 4.00p | 6.50p | 3.21p | 5.50p | 9376912 |
| 11/05/2020 | 3.25p | 5.90p | 3.00p | 4.00p | 2371134 |
| 08/05/2020 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 07/05/2020 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 06/05/2020 | 3.25p | 3.39p | 3.25p | 3.25p | 14396 |
| 05/05/2020 | 3.50p | 3.50p | 3.25p | 3.25p | 0 |
| 04/05/2020 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 01/05/2020 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 30/04/2020 | 3.50p | 3.50p | 3.00p | 3.50p | 100250 |
| 29/04/2020 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 28/04/2020 | 3.50p | 3.65p | 3.50p | 3.50p | 27178 |
| 27/04/2020 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 24/04/2020 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 23/04/2020 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 22/04/2020 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 21/04/2020 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 20/04/2020 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 17/04/2020 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 16/04/2020 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 15/04/2020 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 14/04/2020 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 13/04/2020 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 10/04/2020 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 09/04/2020 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 08/04/2020 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 07/04/2020 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 06/04/2020 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 03/04/2020 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 02/04/2020 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 01/04/2020 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 31/03/2020 | 5.00p | 5.00p | 2.00p | 3.50p | 100000 |
| 30/03/2020 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 27/03/2020 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 26/03/2020 | 5.00p | 5.00p | 4.02p | 5.00p | 1200 |
| 25/03/2020 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 24/03/2020 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 23/03/2020 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 20/03/2020 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 19/03/2020 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 18/03/2020 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 17/03/2020 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 16/03/2020 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 13/03/2020 | 5.00p | 5.98p | 5.00p | 5.00p | 1337 |
| 12/03/2020 | 5.00p | 5.80p | 5.00p | 5.00p | 67241 |
| 11/03/2020 | 6.50p | 6.50p | 5.00p | 5.00p | 5000 |
| 10/03/2020 | 6.00p | 7.00p | 5.00p | 6.50p | 149380 |
| 09/03/2020 | 7.50p | 9.00p | 6.00p | 6.00p | 0 |
| 06/03/2020 | 9.00p | 9.79p | 9.00p | 9.00p | 5107 |
| 05/03/2020 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 04/03/2020 | 9.00p | 10.70p | 9.00p | 9.00p | 33542 |
| 03/03/2020 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 02/03/2020 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 28/02/2020 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 27/02/2020 | 15.50p | 15.50p | 13.00p | 13.00p | 764 |
| 26/02/2020 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 25/02/2020 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 24/02/2020 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 21/02/2020 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 20/02/2020 | 15.50p | 15.50p | 15.35p | 15.50p | 639 |
| 19/02/2020 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 18/02/2020 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 17/02/2020 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 14/02/2020 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 13/02/2020 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 12/02/2020 | 16.50p | 16.50p | 15.50p | 15.50p | 0 |
| 11/02/2020 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 10/02/2020 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 07/02/2020 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 06/02/2020 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 05/02/2020 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 04/02/2020 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 03/02/2020 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 31/01/2020 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 30/01/2020 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 29/01/2020 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 28/01/2020 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 27/01/2020 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 24/01/2020 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 23/01/2020 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 22/01/2020 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 21/01/2020 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 20/01/2020 | 16.50p | 17.00p | 16.50p | 16.50p | 11764 |
| 17/01/2020 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 16/01/2020 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 15/01/2020 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 14/01/2020 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 13/01/2020 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 10/01/2020 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 09/01/2020 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 08/01/2020 | 16.50p | 16.50p | 15.38p | 16.50p | 3253 |
| 07/01/2020 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 06/01/2020 | 16.50p | 17.00p | 16.50p | 16.50p | 2906 |
| 03/01/2020 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 02/01/2020 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 01/01/2020 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 31/12/2019 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 30/12/2019 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 27/12/2019 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 26/12/2019 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 25/12/2019 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 24/12/2019 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 23/12/2019 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 20/12/2019 | 16.50p | 17.00p | 16.50p | 16.50p | 577 |
| 19/12/2019 | 16.50p | 17.00p | 16.50p | 16.50p | 8529 |
| 18/12/2019 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 17/12/2019 | 16.50p | 16.50p | 15.58p | 16.50p | 2639 |
| 16/12/2019 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 13/12/2019 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 12/12/2019 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 11/12/2019 | 16.50p | 17.00p | 16.50p | 16.50p | 147 |
| 10/12/2019 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 09/12/2019 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 06/12/2019 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 05/12/2019 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 04/12/2019 | 17.50p | 17.50p | 16.50p | 16.50p | 0 |
| 03/12/2019 | 21.50p | 21.50p | 21.00p | 21.00p | 5000 |
| 02/12/2019 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 29/11/2019 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 28/11/2019 | 21.50p | 21.50p | 21.00p | 21.50p | 0 |
| 27/11/2019 | 21.50p | 21.50p | 21.21p | 21.50p | 256 |
| 26/11/2019 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 25/11/2019 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 22/11/2019 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 21/11/2019 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 20/11/2019 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 19/11/2019 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 18/11/2019 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 15/11/2019 | 21.50p | 21.50p | 21.21p | 21.50p | 160 |
| 14/11/2019 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 13/11/2019 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 12/11/2019 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 11/11/2019 | 22.00p | 22.00p | 21.50p | 21.50p | 0 |
| 08/11/2019 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 07/11/2019 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 06/11/2019 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 05/11/2019 | 22.00p | 22.50p | 22.00p | 22.00p | 0 |
| 04/11/2019 | 23.00p | 23.00p | 22.50p | 22.50p | 0 |
| 01/11/2019 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 31/10/2019 | 23.00p | 23.00p | 23.00p | 23.00p | 869 |
| 30/10/2019 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 29/10/2019 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 28/10/2019 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 25/10/2019 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 24/10/2019 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 23/10/2019 | 23.00p | 24.60p | 23.00p | 23.00p | 121 |
| 22/10/2019 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 21/10/2019 | 22.00p | 23.00p | 22.00p | 23.00p | 24615 |
| 18/10/2019 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 17/10/2019 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 16/10/2019 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 15/10/2019 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 14/10/2019 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 11/10/2019 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 10/10/2019 | 23.00p | 23.00p | 19.25p | 22.00p | 30266 |
| 09/10/2019 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 08/10/2019 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 07/10/2019 | 23.00p | 24.96p | 23.00p | 23.00p | 376 |
| 04/10/2019 | 23.00p | 24.96p | 23.00p | 23.00p | 3982 |
| 03/10/2019 | 27.50p | 27.50p | 23.00p | 23.00p | 8080 |
| 02/10/2019 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 01/10/2019 | 27.50p | 29.00p | 27.50p | 27.50p | 65 |
| 30/09/2019 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 27/09/2019 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 26/09/2019 | 27.50p | 29.95p | 27.50p | 27.50p | 2370 |
| 25/09/2019 | 29.00p | 29.00p | 27.50p | 27.50p | 7357 |
| 24/09/2019 | 29.00p | 30.00p | 29.00p | 29.00p | 15166 |
| 23/09/2019 | 29.00p | 30.00p | 28.10p | 29.00p | 12492 |
| 20/09/2019 | 27.00p | 30.00p | 27.00p | 29.00p | 77629 |
| 19/09/2019 | 28.00p | 28.00p | 27.00p | 27.00p | 0 |
| 18/09/2019 | 29.50p | 33.00p | 27.00p | 28.00p | 26369 |
*Close Price adjusted for both dividends and splits