I-Nexus Global (INX) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. I-Nexus Global

Date Open High Low Close* Volume
17/09/2019 20.50p 29.50p 20.50p 29.50p 187357
16/09/2019 20.50p 20.50p 20.50p 20.50p 0
13/09/2019 20.00p 20.50p 20.00p 20.50p 5000
12/09/2019 19.50p 20.00p 19.40p 20.00p 5154
11/09/2019 20.50p 20.50p 19.50p 19.50p 0
10/09/2019 19.50p 20.70p 19.50p 20.50p 21992
09/09/2019 19.50p 19.50p 19.50p 19.50p 0
06/09/2019 17.50p 19.50p 17.50p 19.50p 47967
05/09/2019 17.50p 17.50p 17.50p 17.50p 0
04/09/2019 18.50p 18.50p 15.00p 17.50p 10000
03/09/2019 18.50p 18.50p 18.50p 18.50p 0
02/09/2019 18.50p 18.50p 18.50p 18.50p 0
30/08/2019 18.50p 18.50p 18.50p 18.50p 0
29/08/2019 18.50p 18.50p 18.50p 18.50p 0
28/08/2019 18.50p 18.50p 18.50p 18.50p 0
27/08/2019 18.50p 18.50p 18.50p 18.50p 0
23/08/2019 18.50p 18.50p 18.50p 18.50p 0
22/08/2019 18.50p 18.50p 18.50p 18.50p 0
21/08/2019 18.50p 18.50p 18.50p 18.50p 0
20/08/2019 18.50p 18.50p 18.50p 18.50p 0
19/08/2019 18.50p 18.50p 18.50p 18.50p 0
16/08/2019 18.50p 18.50p 18.50p 18.50p 0
15/08/2019 18.50p 18.50p 18.50p 18.50p 0
14/08/2019 18.50p 18.50p 18.50p 18.50p 0
13/08/2019 18.50p 18.50p 18.50p 18.50p 0
12/08/2019 18.50p 18.50p 18.50p 18.50p 0
09/08/2019 18.50p 18.50p 18.50p 18.50p 0
08/08/2019 18.50p 18.50p 18.50p 18.50p 0
07/08/2019 18.50p 18.50p 18.50p 18.50p 0
06/08/2019 18.50p 18.50p 17.03p 18.50p 900
05/08/2019 18.50p 18.50p 18.50p 18.50p 0
02/08/2019 24.00p 24.00p 18.50p 18.50p 10297
01/08/2019 24.00p 24.00p 24.00p 24.00p 0
31/07/2019 24.00p 24.00p 24.00p 24.00p 0
30/07/2019 24.00p 24.00p 24.00p 24.00p 0
29/07/2019 27.50p 27.50p 21.00p 24.00p 19449
26/07/2019 34.50p 34.50p 34.50p 34.50p 0
25/07/2019 34.50p 34.50p 34.50p 34.50p 0
24/07/2019 34.50p 34.50p 34.50p 34.50p 0
23/07/2019 34.50p 34.50p 34.50p 34.50p 0
22/07/2019 34.50p 34.50p 34.50p 34.50p 0
19/07/2019 34.50p 34.50p 34.50p 34.50p 0
18/07/2019 34.50p 34.50p 34.50p 34.50p 0
17/07/2019 34.50p 34.50p 34.50p 34.50p 0
16/07/2019 34.50p 34.50p 34.50p 34.50p 0
15/07/2019 34.50p 34.50p 34.50p 34.50p 0
12/07/2019 34.50p 34.50p 34.50p 34.50p 0
11/07/2019 34.50p 34.50p 33.00p 34.50p 500
10/07/2019 34.50p 34.50p 34.50p 34.50p 0
09/07/2019 34.50p 34.50p 34.50p 34.50p 0
08/07/2019 34.50p 34.50p 34.50p 34.50p 0
05/07/2019 34.50p 34.50p 34.50p 34.50p 0
04/07/2019 34.50p 34.50p 34.50p 34.50p 0
03/07/2019 34.50p 34.50p 34.50p 34.50p 0
02/07/2019 34.50p 34.50p 34.50p 34.50p 0
01/07/2019 34.50p 34.50p 32.00p 34.50p 4556
28/06/2019 34.50p 34.50p 34.50p 34.50p 0
27/06/2019 34.50p 34.50p 34.50p 34.50p 0
26/06/2019 34.50p 34.50p 34.50p 34.50p 0
25/06/2019 34.50p 34.50p 34.50p 34.50p 0
24/06/2019 34.50p 34.50p 34.50p 34.50p 0
21/06/2019 34.50p 34.50p 34.50p 34.50p 0
20/06/2019 34.50p 34.50p 34.50p 34.50p 0
19/06/2019 34.50p 34.50p 34.50p 34.50p 0
18/06/2019 34.50p 34.50p 34.50p 34.50p 0
17/06/2019 34.50p 34.50p 34.50p 34.50p 0
14/06/2019 34.50p 34.50p 33.13p 34.50p 6612
13/06/2019 34.50p 34.50p 34.50p 34.50p 0
12/06/2019 34.50p 34.50p 34.50p 34.50p 0
11/06/2019 34.50p 34.50p 34.50p 34.50p 0
10/06/2019 34.50p 34.50p 34.50p 34.50p 0
07/06/2019 34.50p 34.50p 34.50p 34.50p 0
06/06/2019 34.50p 34.50p 34.50p 34.50p 0
05/06/2019 34.50p 34.50p 34.50p 34.50p 0
04/06/2019 34.50p 34.50p 34.50p 34.50p 0
03/06/2019 34.50p 34.50p 34.50p 34.50p 0
31/05/2019 34.50p 34.50p 34.50p 34.50p 0
30/05/2019 34.50p 34.50p 33.00p 34.50p 0
29/05/2019 33.00p 33.00p 33.00p 33.00p 0
28/05/2019 33.00p 33.00p 33.00p 33.00p 0
24/05/2019 33.00p 33.00p 33.00p 33.00p 0
23/05/2019 33.00p 33.00p 33.00p 33.00p 0
22/05/2019 33.00p 33.00p 33.00p 33.00p 0
21/05/2019 33.00p 33.00p 33.00p 33.00p 0
20/05/2019 33.00p 33.00p 33.00p 33.00p 0
17/05/2019 33.00p 33.00p 33.00p 33.00p 0
16/05/2019 33.00p 33.00p 33.00p 33.00p 0
15/05/2019 33.00p 33.00p 33.00p 33.00p 0
14/05/2019 33.00p 33.00p 33.00p 33.00p 0
13/05/2019 36.00p 36.00p 33.00p 33.00p 4000
10/05/2019 36.00p 36.00p 36.00p 36.00p 0
09/05/2019 36.00p 36.00p 34.80p 36.00p 1000
08/05/2019 37.00p 37.00p 33.00p 36.00p 10878
07/05/2019 37.00p 37.00p 37.00p 37.00p 0
03/05/2019 37.00p 37.00p 37.00p 37.00p 0
02/05/2019 37.00p 37.00p 37.00p 37.00p 0
01/05/2019 37.00p 37.00p 37.00p 37.00p 0
30/04/2019 37.00p 37.00p 37.00p 37.00p 0
29/04/2019 37.00p 37.00p 37.00p 37.00p 0
26/04/2019 37.00p 37.00p 37.00p 37.00p 0
25/04/2019 37.00p 37.00p 37.00p 37.00p 0
24/04/2019 37.00p 37.00p 37.00p 37.00p 0
23/04/2019 37.00p 37.00p 37.00p 37.00p 0
18/04/2019 37.00p 37.00p 37.00p 37.00p 0
17/04/2019 39.50p 39.50p 37.00p 37.00p 0
16/04/2019 37.00p 37.00p 37.00p 37.00p 0
15/04/2019 37.00p 37.00p 37.00p 37.00p 0
12/04/2019 37.00p 37.00p 37.00p 37.00p 0
11/04/2019 37.00p 37.00p 36.40p 37.00p 8902
10/04/2019 37.00p 37.00p 37.00p 37.00p 0
09/04/2019 37.00p 37.00p 37.00p 37.00p 0
08/04/2019 37.00p 37.00p 37.00p 37.00p 0
05/04/2019 37.00p 37.00p 37.00p 37.00p 0
04/04/2019 37.00p 37.00p 37.00p 37.00p 0
03/04/2019 37.00p 37.00p 37.00p 37.00p 0
02/04/2019 36.00p 37.00p 36.00p 37.00p 8902
01/04/2019 36.00p 36.00p 36.00p 36.00p 0
29/03/2019 36.00p 36.00p 36.00p 36.00p 30000
28/03/2019 39.00p 39.00p 33.00p 36.00p 24341
27/03/2019 39.00p 39.00p 39.00p 39.00p 0
26/03/2019 39.00p 39.00p 39.00p 39.00p 0
25/03/2019 39.00p 39.00p 39.00p 39.00p 0
22/03/2019 39.00p 39.00p 36.00p 39.00p 25
21/03/2019 39.00p 39.00p 39.00p 39.00p 0
20/03/2019 39.00p 39.00p 39.00p 39.00p 0
19/03/2019 39.00p 39.60p 39.00p 39.00p 25
18/03/2019 39.00p 39.00p 39.00p 39.00p 0
15/03/2019 39.00p 39.89p 39.00p 39.00p 5550
14/03/2019 39.00p 39.00p 39.00p 39.00p 0
13/03/2019 39.00p 39.00p 39.00p 39.00p 0
12/03/2019 39.00p 39.00p 39.00p 39.00p 0
11/03/2019 39.00p 39.00p 39.00p 39.00p 0
08/03/2019 39.00p 39.00p 39.00p 39.00p 0
07/03/2019 39.00p 39.00p 39.00p 39.00p 0
06/03/2019 39.00p 39.00p 39.00p 39.00p 25742
05/03/2019 39.00p 39.00p 39.00p 39.00p 0
04/03/2019 39.00p 39.00p 39.00p 39.00p 0
01/03/2019 39.00p 39.00p 39.00p 39.00p 0
28/02/2019 39.00p 39.00p 39.00p 39.00p 0
27/02/2019 37.50p 39.00p 37.50p 39.00p 2078
26/02/2019 37.50p 37.50p 37.50p 37.50p 0
25/02/2019 37.50p 37.50p 37.50p 37.50p 0
22/02/2019 37.50p 37.50p 37.50p 37.50p 0
21/02/2019 37.50p 37.50p 37.50p 37.50p 0
20/02/2019 37.50p 37.50p 37.50p 37.50p 0
19/02/2019 37.50p 37.50p 37.50p 37.50p 0
18/02/2019 37.50p 37.50p 37.50p 37.50p 0
15/02/2019 37.50p 37.50p 37.50p 37.50p 0
14/02/2019 37.50p 37.50p 37.50p 37.50p 0
13/02/2019 38.50p 38.50p 37.50p 37.50p 0
12/02/2019 38.50p 38.50p 38.50p 38.50p 0
11/02/2019 38.50p 38.50p 38.50p 38.50p 0
08/02/2019 38.50p 38.50p 38.50p 38.50p 0
07/02/2019 38.50p 38.50p 38.50p 38.50p 0
06/02/2019 38.50p 38.50p 38.50p 38.50p 0
05/02/2019 38.50p 38.50p 38.50p 38.50p 0
04/02/2019 38.50p 39.00p 38.50p 38.50p 0
01/02/2019 39.00p 39.00p 39.00p 39.00p 0
31/01/2019 39.00p 39.00p 39.00p 39.00p 0
30/01/2019 39.00p 39.00p 39.00p 39.00p 0
29/01/2019 39.00p 39.00p 39.00p 39.00p 0
28/01/2019 39.00p 39.00p 39.00p 39.00p 0
25/01/2019 39.00p 39.00p 39.00p 39.00p 0
24/01/2019 39.00p 39.00p 39.00p 39.00p 0
23/01/2019 39.00p 39.00p 39.00p 39.00p 0
22/01/2019 39.00p 39.00p 39.00p 39.00p 0
21/01/2019 39.00p 39.00p 39.00p 39.00p 0
18/01/2019 39.00p 39.00p 39.00p 39.00p 0
17/01/2019 39.00p 39.00p 39.00p 39.00p 0
16/01/2019 39.00p 39.00p 39.00p 39.00p 0
15/01/2019 39.00p 39.00p 39.00p 39.00p 0
14/01/2019 39.00p 39.00p 39.00p 39.00p 0
11/01/2019 39.00p 39.00p 39.00p 39.00p 0
10/01/2019 39.00p 39.00p 39.00p 39.00p 0
09/01/2019 39.00p 39.00p 39.00p 39.00p 0
08/01/2019 39.00p 39.00p 39.00p 39.00p 0
07/01/2019 39.00p 39.00p 39.00p 39.00p 0
04/01/2019 39.00p 39.00p 39.00p 39.00p 0
03/01/2019 39.00p 39.00p 35.50p 39.00p 1
02/01/2019 39.00p 39.00p 39.00p 39.00p 0
31/12/2018 39.00p 39.00p 39.00p 39.00p 0
28/12/2018 39.00p 39.00p 39.00p 39.00p 0
27/12/2018 39.00p 39.00p 39.00p 39.00p 0
24/12/2018 39.00p 40.00p 39.00p 39.00p 0
21/12/2018 39.00p 39.00p 39.00p 39.00p 0
20/12/2018 39.00p 39.00p 39.00p 39.00p 0
19/12/2018 39.00p 39.00p 39.00p 39.00p 0
18/12/2018 38.00p 39.00p 35.00p 39.00p 32234
17/12/2018 42.50p 42.50p 38.00p 38.00p 9000
14/12/2018 42.50p 42.50p 42.50p 42.50p 0
13/12/2018 42.50p 42.50p 42.50p 42.50p 0
12/12/2018 42.50p 42.50p 42.50p 42.50p 0
11/12/2018 42.50p 42.50p 42.50p 42.50p 0
10/12/2018 47.50p 47.50p 42.50p 42.50p 5000
07/12/2018 47.50p 47.50p 47.50p 47.50p 0
06/12/2018 51.50p 51.50p 47.50p 47.50p 5000
05/12/2018 54.00p 54.00p 51.50p 51.50p 5000
04/12/2018 52.50p 54.00p 52.50p 54.00p 10000
03/12/2018 52.50p 52.50p 52.50p 52.50p 0
30/11/2018 52.50p 52.50p 52.50p 52.50p 0

*Close Price adjusted for both dividends and splits