I(X) Net Zero NPV (IX.) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. I(X) Net Zero NPV

Date Open High Low Close* Volume
16/05/2024 18.75p 19.00p 18.50p 18.75p 9
15/05/2024 18.75p 19.00p 18.70p 18.80p 25426
14/05/2024 18.75p 18.79p 18.75p 18.75p 5322
13/05/2024 18.75p 18.80p 18.50p 18.75p 25100
10/05/2024 18.75p 18.90p 17.51p 18.75p 56731
09/05/2024 18.75p 19.00p 18.50p 18.75p 102213
08/05/2024 18.50p 19.00p 17.60p 19.00p 120120
07/05/2024 18.00p 19.00p 18.00p 18.50p 62505
03/05/2024 18.00p 18.33p 18.00p 18.00p 0
02/05/2024 18.00p 18.00p 17.00p 18.00p 25130
01/05/2024 18.50p 18.50p 18.00p 18.00p 20000
30/04/2024 18.50p 18.50p 18.50p 18.50p 0
29/04/2024 18.00p 19.00p 18.00p 18.50p 43143
26/04/2024 17.00p 19.00p 17.00p 18.00p 66000
25/04/2024 17.50p 17.80p 17.00p 17.00p 24000
24/04/2024 16.50p 19.00p 16.00p 17.50p 147370
23/04/2024 16.00p 17.00p 15.55p 16.50p 48243
22/04/2024 15.25p 16.00p 15.15p 16.00p 64200
19/04/2024 15.25p 15.31p 15.25p 15.25p 0
18/04/2024 15.25p 15.25p 15.01p 15.25p 6579
17/04/2024 15.25p 15.31p 15.25p 15.25p 0
16/04/2024 15.50p 15.50p 15.00p 15.25p 27623
15/04/2024 15.50p 15.63p 15.50p 15.50p 0
12/04/2024 15.50p 15.63p 15.50p 15.50p 0
11/04/2024 15.50p 15.50p 15.38p 15.50p 26316
10/04/2024 15.50p 16.00p 15.50p 15.50p 11000
09/04/2024 16.00p 16.30p 15.35p 15.50p 25277
08/04/2024 15.50p 17.00p 15.00p 17.00p 66404
05/04/2024 15.50p 15.80p 15.50p 15.50p 6329
04/04/2024 15.50p 15.50p 15.00p 15.30p 39400
03/04/2024 15.50p 15.50p 15.10p 15.50p 281384
02/04/2024 14.75p 15.63p 14.75p 15.60p 290669
28/03/2024 15.00p 15.00p 14.55p 15.00p 49052
27/03/2024 15.25p 16.00p 14.75p 14.75p 100300
26/03/2024 15.50p 15.50p 14.71p 15.50p 150000
25/03/2024 14.75p 15.00p 14.20p 14.20p 55155
22/03/2024 18.00p 18.00p 14.10p 14.75p 168204
21/03/2024 17.00p 17.00p 16.50p 17.00p 0
20/03/2024 16.50p 17.00p 16.50p 17.00p 491
19/03/2024 16.50p 17.00p 15.00p 17.00p 125000
18/03/2024 16.50p 16.50p 16.25p 16.50p 0
15/03/2024 16.50p 17.00p 16.50p 16.50p 6
14/03/2024 16.50p 17.30p 16.02p 17.30p 34798
13/03/2024 16.50p 16.50p 16.10p 16.10p 4612
12/03/2024 17.00p 17.30p 16.50p 16.50p 129584
11/03/2024 17.00p 17.00p 16.00p 17.00p 2000
08/03/2024 17.00p 18.00p 17.00p 17.00p 40009
07/03/2024 17.50p 18.00p 17.00p 17.00p 48499
06/03/2024 17.50p 17.51p 17.27p 17.50p 10000
05/03/2024 17.50p 19.20p 17.50p 19.20p 134525
04/03/2024 17.50p 18.00p 17.50p 17.50p 551318
01/03/2024 19.50p 19.50p 17.50p 17.50p 71053
29/02/2024 19.50p 19.50p 19.00p 19.50p 1774
28/02/2024 19.50p 21.40p 19.50p 19.50p 55
27/02/2024 19.50p 19.50p 19.00p 19.50p 1973
26/02/2024 19.50p 19.50p 19.33p 19.50p 0
23/02/2024 19.50p 19.50p 19.33p 19.50p 0
22/02/2024 19.50p 19.50p 19.15p 19.50p 1044
21/02/2024 19.50p 19.50p 19.33p 19.50p 0
20/02/2024 19.50p 19.50p 19.33p 19.50p 0
19/02/2024 19.50p 20.00p 19.50p 19.50p 801
16/02/2024 19.50p 19.90p 19.00p 19.50p 9510
15/02/2024 19.50p 19.50p 19.00p 19.50p 14155
14/02/2024 21.00p 21.00p 18.00p 19.50p 36422
13/02/2024 21.00p 21.00p 21.00p 21.00p 0
12/02/2024 21.00p 21.40p 20.00p 21.00p 11249
09/02/2024 21.00p 21.00p 21.00p 21.00p 0
08/02/2024 21.50p 22.00p 20.00p 21.00p 2287
07/02/2024 21.50p 21.50p 21.50p 21.50p 0
06/02/2024 21.50p 21.60p 21.50p 21.50p 10000
05/02/2024 21.50p 21.50p 20.00p 21.50p 4076
02/02/2024 21.50p 23.00p 21.50p 21.50p 7
01/02/2024 21.50p 21.50p 21.00p 21.50p 0
31/01/2024 21.50p 21.50p 19.86p 21.00p 0
30/01/2024 21.50p 23.00p 21.00p 21.00p 6
29/01/2024 22.00p 22.00p 20.00p 21.00p 14378
26/01/2024 22.50p 23.00p 22.00p 22.00p 130
25/01/2024 22.50p 22.50p 21.00p 22.50p 452
24/01/2024 22.50p 24.40p 22.50p 22.50p 668
23/01/2024 23.00p 24.00p 22.00p 22.50p 10783
22/01/2024 23.00p 23.75p 23.00p 23.00p 56000
19/01/2024 23.00p 24.00p 23.00p 23.00p 55
18/01/2024 23.00p 23.00p 23.00p 23.00p 25000
17/01/2024 23.00p 23.00p 23.00p 23.00p 21000
16/01/2024 23.00p 23.00p 22.67p 23.00p 0
15/01/2024 23.50p 23.50p 23.40p 23.40p 784
12/01/2024 23.00p 23.80p 23.00p 23.00p 9000
11/01/2024 23.00p 23.40p 22.00p 23.40p 10312
10/01/2024 24.00p 24.00p 22.67p 23.00p 2755
09/01/2024 24.00p 25.00p 23.00p 24.00p 7553
08/01/2024 24.00p 24.44p 24.00p 24.00p 2000
05/01/2024 24.00p 24.00p 23.00p 24.00p 112125
04/01/2024 24.00p 24.50p 23.40p 24.00p 61316
03/01/2024 24.00p 25.00p 23.00p 24.00p 1019
02/01/2024 24.00p 24.50p 23.10p 23.40p 28591
29/12/2023 24.00p 24.00p 24.00p 24.00p 28754
28/12/2023 24.00p 25.00p 24.00p 24.00p 24
27/12/2023 24.00p 24.00p 23.50p 24.00p 0
22/12/2023 24.00p 24.90p 24.00p 24.00p 16028
21/12/2023 24.50p 25.00p 23.06p 24.00p 6593
20/12/2023 24.50p 26.00p 24.50p 24.50p 144421
19/12/2023 25.00p 25.00p 23.00p 24.50p 6603
18/12/2023 25.00p 25.25p 25.00p 25.00p 0
15/12/2023 25.50p 26.00p 24.00p 25.00p 75156
14/12/2023 25.50p 25.62p 25.50p 25.50p 0
13/12/2023 25.50p 26.00p 25.00p 25.50p 3
12/12/2023 25.50p 25.50p 23.00p 25.00p 4512
11/12/2023 25.00p 25.45p 24.60p 24.60p 14769
08/12/2023 25.50p 25.73p 25.50p 25.50p 0
07/12/2023 25.50p 25.73p 25.50p 25.50p 0
06/12/2023 25.50p 26.00p 25.00p 25.50p 544
05/12/2023 25.50p 27.25p 23.88p 25.50p 0
04/12/2023 25.50p 25.50p 25.35p 25.50p 31473
01/12/2023 25.50p 26.00p 25.25p 26.00p 22229
30/11/2023 25.50p 25.62p 24.00p 25.50p 0
29/11/2023 24.00p 25.00p 24.00p 24.00p 4
28/11/2023 24.00p 24.00p 24.00p 24.00p 8000
27/11/2023 24.00p 24.00p 23.55p 24.00p 12895
24/11/2023 24.00p 25.00p 24.00p 24.00p 4
23/11/2023 24.00p 25.00p 23.00p 24.00p 23
22/11/2023 24.00p 24.00p 23.40p 24.00p 0
21/11/2023 25.00p 25.00p 23.15p 24.00p 16567
20/11/2023 26.00p 26.00p 25.00p 25.00p 111000
17/11/2023 24.00p 27.00p 23.15p 26.00p 122432
16/11/2023 20.00p 23.00p 20.00p 23.00p 29700
15/11/2023 18.50p 20.00p 18.00p 20.00p 58546
14/11/2023 18.50p 18.96p 18.50p 18.50p 0
13/11/2023 18.50p 18.96p 18.50p 18.50p 0
10/11/2023 18.50p 18.50p 17.00p 18.50p 40
09/11/2023 18.50p 18.50p 17.00p 18.50p 946
08/11/2023 16.50p 18.50p 16.50p 18.50p 33000
07/11/2023 16.50p 17.50p 15.20p 17.50p 508333
06/11/2023 17.00p 18.00p 16.25p 18.00p 290453
03/11/2023 16.50p 18.00p 16.50p 18.00p 26999
02/11/2023 16.50p 16.50p 15.00p 16.50p 20528
01/11/2023 16.50p 17.50p 15.99p 16.50p 357
31/10/2023 16.00p 17.50p 15.00p 16.50p 185975
30/10/2023 16.00p 16.00p 15.67p 16.00p 0
27/10/2023 16.00p 16.00p 15.67p 16.00p 0
26/10/2023 16.50p 17.00p 15.06p 16.00p 14105
25/10/2023 16.50p 16.50p 16.00p 16.00p 7500
24/10/2023 17.00p 18.00p 16.00p 17.00p 9320
23/10/2023 17.00p 17.20p 17.00p 17.20p 6001
20/10/2023 17.00p 18.00p 16.00p 17.00p 11044
19/10/2023 17.50p 18.00p 17.50p 17.50p 30496
18/10/2023 17.50p 17.60p 17.00p 17.50p 2830
17/10/2023 17.50p 17.50p 17.50p 17.50p 14500
16/10/2023 18.00p 18.20p 17.00p 17.50p 35118
13/10/2023 18.50p 19.00p 17.00p 18.00p 177018
12/10/2023 18.50p 18.90p 17.90p 18.50p 3243
11/10/2023 18.50p 18.90p 18.50p 18.50p 6500
10/10/2023 18.50p 19.00p 18.50p 18.50p 6
09/10/2023 18.50p 18.50p 18.00p 18.50p 8344
06/10/2023 18.50p 18.50p 18.00p 18.50p 15000
05/10/2023 19.50p 19.50p 18.00p 18.50p 23511
04/10/2023 19.50p 20.00p 19.00p 19.50p 15860
03/10/2023 22.50p 23.00p 20.00p 21.50p 28197
02/10/2023 22.50p 22.50p 22.07p 22.50p 71
29/09/2023 24.00p 27.00p 22.00p 22.50p 207166
28/09/2023 22.50p 22.50p 21.90p 22.50p 11360
27/09/2023 22.50p 22.50p 21.00p 22.50p 21
26/09/2023 23.50p 24.00p 21.95p 22.50p 30732
25/09/2023 23.50p 25.00p 22.00p 23.50p 7941
22/09/2023 23.50p 23.50p 22.00p 23.50p 7
21/09/2023 23.50p 23.50p 22.45p 23.50p 0
20/09/2023 23.50p 23.50p 22.45p 23.50p 0
19/09/2023 23.50p 25.00p 22.00p 23.50p 307
18/09/2023 23.50p 23.50p 22.45p 23.50p 0
15/09/2023 23.50p 23.50p 22.25p 23.50p 1315
14/09/2023 23.50p 23.50p 22.50p 23.50p 20000
13/09/2023 23.50p 25.00p 22.00p 23.50p 3140
12/09/2023 23.50p 25.00p 22.00p 23.50p 15561
11/09/2023 23.50p 23.50p 22.45p 23.50p 0
08/09/2023 23.50p 23.75p 22.20p 23.50p 26487
07/09/2023 23.50p 23.50p 23.42p 23.50p 10706
06/09/2023 23.50p 23.50p 22.00p 23.50p 7038
05/09/2023 23.50p 23.50p 22.45p 23.50p 0
04/09/2023 23.50p 25.00p 23.50p 23.50p 84
01/09/2023 23.50p 23.50p 22.45p 23.50p 0
31/08/2023 24.00p 24.00p 21.00p 23.50p 124000
30/08/2023 26.00p 27.00p 24.00p 24.00p 47280
29/08/2023 28.00p 28.00p 25.65p 26.00p 104431
25/08/2023 28.00p 28.00p 27.00p 28.00p 6189
24/08/2023 30.00p 31.00p 28.00p 28.00p 154085
23/08/2023 28.50p 29.40p 28.00p 29.00p 120225
22/08/2023 27.50p 28.50p 27.00p 28.50p 71188
21/08/2023 26.00p 28.10p 25.00p 27.00p 767608
18/08/2023 25.50p 26.20p 25.00p 25.00p 46525
17/08/2023 26.00p 26.00p 24.00p 25.50p 40004
16/08/2023 23.00p 28.00p 23.00p 26.00p 231777
15/08/2023 20.50p 23.20p 20.50p 23.00p 88478
14/08/2023 20.50p 20.90p 20.50p 20.50p 6567
11/08/2023 20.50p 20.50p 20.33p 20.50p 0
10/08/2023 20.50p 20.98p 20.50p 20.50p 5357
09/08/2023 20.50p 21.00p 20.00p 20.50p 162
08/08/2023 20.50p 21.00p 20.50p 20.50p 20079
07/08/2023 20.50p 20.98p 20.25p 20.50p 15161
04/08/2023 20.50p 21.00p 20.50p 20.50p 90500
03/08/2023 20.50p 20.98p 20.00p 20.50p 2320
02/08/2023 21.50p 21.50p 20.00p 20.50p 23868

*Close Price adjusted for both dividends and splits