I-Nexus Global (INX) Share Price

Technology Sector

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

Date Open High Low Close* Volume
29/11/2018 53.50p 53.50p 52.50p 52.50p 0
28/11/2018 61.50p 61.50p 50.51p 53.50p 10972
27/11/2018 61.50p 61.50p 61.50p 61.50p 0
26/11/2018 61.50p 61.50p 61.50p 61.50p 0
23/11/2018 61.50p 61.50p 61.50p 61.50p 0
22/11/2018 61.50p 61.50p 61.50p 61.50p 0
21/11/2018 61.50p 61.50p 61.50p 61.50p 0
20/11/2018 61.50p 61.50p 61.50p 61.50p 0
19/11/2018 61.50p 61.50p 61.50p 61.50p 0
16/11/2018 61.50p 61.50p 61.50p 61.50p 0
15/11/2018 61.50p 61.50p 61.50p 61.50p 0
14/11/2018 61.50p 61.50p 61.50p 61.50p 0
13/11/2018 61.50p 61.50p 61.50p 61.50p 0
12/11/2018 61.50p 61.50p 61.50p 61.50p 0
09/11/2018 61.50p 61.50p 61.50p 61.50p 0
08/11/2018 61.50p 61.50p 61.50p 61.50p 0
07/11/2018 63.50p 63.50p 61.50p 61.50p 0
06/11/2018 63.50p 63.50p 63.50p 63.50p 0
05/11/2018 66.50p 66.50p 63.50p 63.50p 7000
02/11/2018 66.50p 66.50p 66.50p 66.50p 0
01/11/2018 66.50p 66.50p 66.50p 66.50p 0
31/10/2018 66.50p 66.50p 65.00p 66.50p 1122
30/10/2018 66.50p 66.50p 66.50p 66.50p 0
29/10/2018 66.50p 66.50p 66.50p 66.50p 0
26/10/2018 66.50p 66.50p 66.50p 66.50p 0
25/10/2018 66.50p 66.50p 66.50p 66.50p 0
24/10/2018 68.50p 68.50p 66.50p 66.50p 5060
23/10/2018 68.50p 68.50p 68.50p 68.50p 0
22/10/2018 68.50p 68.50p 68.50p 68.50p 0
19/10/2018 68.50p 68.50p 68.50p 68.50p 0
18/10/2018 68.50p 68.50p 68.50p 68.50p 0
17/10/2018 68.50p 68.50p 68.50p 68.50p 0
16/10/2018 68.50p 68.50p 68.50p 68.50p 0
15/10/2018 68.50p 68.50p 68.50p 68.50p 0
12/10/2018 67.50p 69.00p 67.50p 68.50p 0
11/10/2018 69.00p 69.00p 68.00p 69.00p 100
10/10/2018 72.00p 72.00p 70.50p 70.50p 5000
09/10/2018 72.00p 72.00p 72.00p 72.00p 0
08/10/2018 72.00p 72.00p 72.00p 72.00p 0
05/10/2018 72.00p 72.00p 72.00p 72.00p 0
04/10/2018 72.00p 72.00p 72.00p 72.00p 0
03/10/2018 72.00p 72.00p 72.00p 72.00p 0
02/10/2018 72.00p 72.00p 72.00p 72.00p 0
01/10/2018 72.00p 72.00p 72.00p 72.00p 0
28/09/2018 72.00p 72.00p 72.00p 72.00p 0
27/09/2018 72.00p 72.00p 72.00p 72.00p 0
26/09/2018 72.00p 72.00p 71.00p 72.00p 366
25/09/2018 72.00p 72.00p 72.00p 72.00p 0
24/09/2018 72.00p 72.00p 72.00p 72.00p 0
21/09/2018 72.00p 72.00p 72.00p 72.00p 0
20/09/2018 72.00p 72.00p 72.00p 72.00p 0
19/09/2018 72.00p 72.00p 72.00p 72.00p 0
18/09/2018 72.00p 72.00p 72.00p 72.00p 0
17/09/2018 72.00p 72.00p 72.00p 72.00p 0
14/09/2018 72.00p 72.00p 72.00p 72.00p 0
13/09/2018 72.00p 72.00p 72.00p 72.00p 0
12/09/2018 72.00p 72.00p 72.00p 72.00p 0
11/09/2018 72.00p 72.00p 72.00p 72.00p 0
10/09/2018 72.00p 72.00p 72.00p 72.00p 0
07/09/2018 72.00p 72.00p 72.00p 72.00p 0
06/09/2018 72.00p 73.00p 72.00p 72.00p 10000
05/09/2018 72.00p 72.00p 72.00p 72.00p 0
04/09/2018 72.00p 72.00p 72.00p 72.00p 0
03/09/2018 72.00p 72.00p 71.00p 72.00p 202
31/08/2018 72.00p 72.00p 71.50p 72.00p 600
30/08/2018 76.00p 77.00p 72.00p 72.00p 16563
29/08/2018 76.00p 76.00p 76.00p 76.00p 0
28/08/2018 76.00p 76.00p 76.00p 76.00p 0
24/08/2018 76.00p 76.00p 76.00p 76.00p 0
23/08/2018 76.00p 77.00p 76.00p 76.00p 2576
22/08/2018 76.00p 76.00p 76.00p 76.00p 0
21/08/2018 76.00p 76.00p 76.00p 76.00p 0
20/08/2018 76.00p 76.00p 76.00p 76.00p 0
17/08/2018 76.00p 76.00p 76.00p 76.00p 0
16/08/2018 76.00p 76.00p 76.00p 76.00p 0
15/08/2018 76.00p 76.00p 76.00p 76.00p 0
14/08/2018 76.50p 76.50p 75.00p 76.00p 2000
13/08/2018 76.50p 76.50p 76.50p 76.50p 0
10/08/2018 76.50p 76.50p 76.50p 76.50p 0
09/08/2018 76.50p 76.50p 76.50p 76.50p 0
08/08/2018 76.50p 76.50p 76.50p 76.50p 0
07/08/2018 78.50p 78.50p 76.00p 76.50p 10000
06/08/2018 78.50p 78.50p 78.50p 78.50p 0
03/08/2018 82.00p 82.00p 78.50p 78.50p 10000
02/08/2018 82.00p 82.00p 81.90p 82.00p 366
01/08/2018 82.00p 82.00p 80.00p 82.00p 1094
31/07/2018 82.00p 82.00p 80.00p 82.00p 215
30/07/2018 82.50p 82.50p 81.00p 82.50p 379
27/07/2018 82.50p 82.50p 82.00p 82.50p 525
26/07/2018 82.50p 82.50p 82.50p 82.50p 127459
25/07/2018 82.50p 82.50p 82.50p 82.50p 0
24/07/2018 82.50p 82.50p 82.50p 82.50p 0
23/07/2018 82.50p 82.50p 82.50p 82.50p 0
20/07/2018 82.50p 82.50p 82.35p 82.50p 1300
19/07/2018 82.50p 82.50p 82.50p 82.50p 0
18/07/2018 86.50p 86.50p 82.50p 82.50p 6819
17/07/2018 88.00p 88.00p 85.00p 86.50p 7970
16/07/2018 88.00p 88.00p 88.00p 88.00p 5681
13/07/2018 91.00p 91.00p 88.00p 88.00p 557
12/07/2018 91.50p 91.50p 91.00p 91.00p 19500
11/07/2018 91.50p 91.50p 91.50p 91.50p 0
10/07/2018 91.50p 91.50p 91.50p 91.50p 0
09/07/2018 91.50p 91.50p 91.50p 91.50p 0
06/07/2018 91.50p 91.50p 91.50p 91.50p 0
05/07/2018 91.50p 91.50p 91.50p 91.50p 0
04/07/2018 91.50p 91.90p 91.50p 91.50p 1075
03/07/2018 91.50p 92.00p 90.00p 91.50p 1044
02/07/2018 91.50p 92.00p 91.50p 91.50p 75
29/06/2018 91.50p 92.00p 91.50p 91.50p 4419
28/06/2018 91.50p 91.50p 90.00p 91.50p 2500
27/06/2018 91.50p 91.50p 91.50p 91.50p 0
26/06/2018 92.00p 92.00p 90.00p 91.50p 1973
25/06/2018 92.00p 92.74p 90.00p 92.00p 7202
22/06/2018 93.00p 93.00p 90.00p 92.00p 35650
21/06/2018 83.50p 94.00p 83.50p 93.00p 54081

*Close Price adjusted for both dividends and splits