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:
- Watch Safestore Holdings (SAFE) by Paul Summers in The Motley Fool
- Buy Compass Group (CPG) by Mark David Hartley in The Motley Fool
- Avoid DSW Capital (DSW) by Steve Moore in ShareProphets
- Watch Vodafone Group (VOD) by Alan Oscroft in The Motley Fool
- Hold Games Workshop Group (GAW) by Ben McPoland in The Motley Fool
- Watch Kingfisher (KGF) by Steve Moore in ShareProphets
- Buy Centrica (CNA) by Goldman Sachs
- Buy InterContinental Hotels Group (IHG) by Bank of America
- Avoid Dialight (DIA) by Steve Moore in ShareProphets
- Sell Hemogenyx Pharmaceuticals (HEMO) by Tom Winnifrith in ShareProphets
- Buy Rolls-Royce Holdings (RR.) by Jon Smith in The Motley Fool
- Hold ITV (ITV) by Mark David Hartley in The Motley Fool
- Neutral Compass Group (CPG) by Goldman Sachs
- Buy Evoke (DI) (EVOK) by Deutsche Bank
- Neutral Intertek Group (ITRK) by JP Morgan
- Buy Anglo American (AAL) by Deutsche Bank
- Outperform SSE (SSE) by RBC Capital
- Buy Sirius Real Estate Ltd. (SRE) by Berenberg
- Hold Dowlais Group (DWL) by Berenberg
- Equal Weight Kingfisher (KGF) by Barclays
I-Nexus Global (INX) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 26/11/2024 | 1.50p | 1.70p | 0.56p | 1.50p | 7247307 |
| 25/11/2024 | 3.15p | 3.15p | 3.10p | 3.15p | 0 |
| 22/11/2024 | 3.15p | 3.15p | 3.10p | 3.15p | 0 |
| 21/11/2024 | 3.15p | 3.15p | 3.00p | 3.15p | 7704 |
| 20/11/2024 | 3.15p | 3.15p | 3.10p | 3.15p | 0 |
| 19/11/2024 | 3.15p | 3.15p | 3.00p | 3.15p | 19 |
| 18/11/2024 | 3.15p | 3.15p | 3.10p | 3.15p | 0 |
| 15/11/2024 | 3.15p | 3.15p | 3.10p | 3.15p | 0 |
| 14/11/2024 | 3.15p | 3.15p | 3.10p | 3.15p | 0 |
| 13/11/2024 | 3.15p | 3.15p | 3.10p | 3.15p | 0 |
| 12/11/2024 | 3.15p | 3.15p | 3.10p | 3.15p | 0 |
| 11/11/2024 | 3.15p | 3.15p | 3.10p | 3.15p | 0 |
| 08/11/2024 | 3.15p | 3.15p | 3.10p | 3.15p | 0 |
| 07/11/2024 | 3.15p | 3.15p | 3.00p | 3.15p | 8577 |
| 06/11/2024 | 3.15p | 3.15p | 3.10p | 3.15p | 0 |
| 05/11/2024 | 3.15p | 3.15p | 3.10p | 3.15p | 0 |
| 04/11/2024 | 3.15p | 3.15p | 3.10p | 3.15p | 0 |
| 01/11/2024 | 3.15p | 3.15p | 3.10p | 3.15p | 0 |
| 31/10/2024 | 3.15p | 3.15p | 3.10p | 3.15p | 0 |
| 30/10/2024 | 3.15p | 3.15p | 3.10p | 3.15p | 0 |
| 29/10/2024 | 3.15p | 3.15p | 3.10p | 3.15p | 0 |
| 28/10/2024 | 3.15p | 3.15p | 3.10p | 3.15p | 0 |
| 25/10/2024 | 3.15p | 3.15p | 3.15p | 3.15p | 0 |
| 24/10/2024 | 3.15p | 3.15p | 3.15p | 3.15p | 0 |
| 23/10/2024 | 3.15p | 3.15p | 3.15p | 3.15p | 0 |
| 22/10/2024 | 3.15p | 3.15p | 3.15p | 3.15p | 0 |
| 21/10/2024 | 3.15p | 3.15p | 3.15p | 3.15p | 0 |
| 18/10/2024 | 3.15p | 3.15p | 3.13p | 3.15p | 9266 |
| 17/10/2024 | 3.15p | 3.15p | 3.15p | 3.15p | 0 |
| 16/10/2024 | 3.15p | 3.15p | 3.15p | 3.15p | 0 |
| 15/10/2024 | 3.15p | 3.15p | 3.15p | 3.15p | 0 |
| 14/10/2024 | 3.15p | 3.15p | 3.15p | 3.15p | 0 |
| 11/10/2024 | 3.15p | 3.18p | 3.00p | 3.15p | 29050 |
| 10/10/2024 | 3.15p | 3.15p | 3.15p | 3.15p | 0 |
| 09/10/2024 | 3.25p | 3.25p | 3.00p | 3.15p | 26000 |
| 08/10/2024 | 3.25p | 3.25p | 3.17p | 3.25p | 0 |
| 07/10/2024 | 3.25p | 3.25p | 3.17p | 3.25p | 0 |
| 04/10/2024 | 3.25p | 3.25p | 3.17p | 3.25p | 0 |
| 03/10/2024 | 3.25p | 3.25p | 3.00p | 3.25p | 1 |
| 02/10/2024 | 3.25p | 3.25p | 3.17p | 3.25p | 0 |
| 01/10/2024 | 3.25p | 3.25p | 3.04p | 3.25p | 3601 |
| 30/09/2024 | 3.25p | 3.25p | 3.04p | 3.25p | 15000 |
| 27/09/2024 | 3.25p | 3.25p | 3.17p | 3.25p | 0 |
| 26/09/2024 | 3.25p | 3.25p | 3.17p | 3.25p | 0 |
| 25/09/2024 | 3.25p | 3.25p | 3.17p | 3.25p | 0 |
| 24/09/2024 | 3.25p | 3.25p | 3.17p | 3.25p | 0 |
| 23/09/2024 | 3.25p | 3.25p | 3.00p | 3.25p | 1654 |
| 20/09/2024 | 3.25p | 3.25p | 3.17p | 3.25p | 0 |
| 19/09/2024 | 3.25p | 3.25p | 3.17p | 3.25p | 0 |
| 18/09/2024 | 3.25p | 3.25p | 3.17p | 3.25p | 0 |
| 17/09/2024 | 3.25p | 3.25p | 3.04p | 3.25p | 3167 |
| 16/09/2024 | 3.25p | 3.25p | 3.04p | 3.25p | 2500 |
| 13/09/2024 | 3.25p | 3.25p | 3.17p | 3.25p | 0 |
| 12/09/2024 | 3.25p | 3.25p | 3.17p | 3.25p | 0 |
| 11/09/2024 | 3.25p | 3.25p | 3.04p | 3.25p | 8839 |
| 10/09/2024 | 3.35p | 3.35p | 3.20p | 3.25p | 30000 |
| 09/09/2024 | 3.35p | 3.35p | 3.35p | 3.35p | 0 |
| 06/09/2024 | 3.35p | 3.35p | 3.35p | 3.35p | 0 |
| 05/09/2024 | 3.35p | 3.45p | 3.35p | 3.35p | 0 |
| 04/09/2024 | 3.35p | 3.35p | 3.35p | 3.35p | 0 |
| 03/09/2024 | 3.45p | 3.45p | 3.35p | 3.35p | 0 |
| 02/09/2024 | 3.45p | 3.45p | 3.23p | 3.45p | 1100 |
| 30/08/2024 | 3.45p | 3.45p | 3.45p | 3.45p | 0 |
| 29/08/2024 | 3.35p | 3.45p | 3.15p | 3.45p | 105970 |
| 28/08/2024 | 3.35p | 3.35p | 3.18p | 3.35p | 0 |
| 27/08/2024 | 3.35p | 3.35p | 3.18p | 3.35p | 0 |
| 23/08/2024 | 3.25p | 3.44p | 3.25p | 3.35p | 87108 |
| 22/08/2024 | 3.25p | 3.25p | 3.13p | 3.25p | 0 |
| 21/08/2024 | 3.25p | 3.25p | 3.13p | 3.25p | 0 |
| 20/08/2024 | 3.25p | 3.25p | 3.13p | 3.25p | 0 |
| 19/08/2024 | 3.25p | 3.33p | 3.25p | 3.25p | 89957 |
| 16/08/2024 | 3.25p | 3.25p | 3.13p | 3.25p | 0 |
| 15/08/2024 | 3.25p | 3.25p | 3.13p | 3.25p | 0 |
| 14/08/2024 | 3.25p | 3.25p | 3.13p | 3.25p | 0 |
| 13/08/2024 | 3.25p | 3.25p | 3.13p | 3.25p | 0 |
| 12/08/2024 | 3.25p | 3.25p | 3.13p | 3.25p | 0 |
| 09/08/2024 | 3.35p | 3.35p | 3.20p | 3.25p | 650532 |
| 08/08/2024 | 3.35p | 3.35p | 3.35p | 3.35p | 0 |
| 07/08/2024 | 4.00p | 4.00p | 3.35p | 3.35p | 709569 |
| 06/08/2024 | 4.45p | 4.45p | 4.00p | 4.00p | 900000 |
| 05/08/2024 | 4.88p | 4.88p | 4.45p | 4.45p | 304000 |
| 02/08/2024 | 4.88p | 4.88p | 4.75p | 4.88p | 4385 |
| 01/08/2024 | 4.88p | 5.22p | 4.75p | 4.88p | 10001 |
| 31/07/2024 | 4.88p | 5.24p | 4.75p | 4.88p | 74287 |
| 30/07/2024 | 4.88p | 4.88p | 4.69p | 4.88p | 0 |
| 29/07/2024 | 4.88p | 4.88p | 4.69p | 4.88p | 0 |
| 26/07/2024 | 4.88p | 4.88p | 4.69p | 4.88p | 0 |
| 25/07/2024 | 5.00p | 5.48p | 4.88p | 4.88p | 97399 |
| 24/07/2024 | 4.75p | 4.75p | 4.67p | 4.75p | 0 |
| 23/07/2024 | 5.00p | 5.00p | 4.50p | 4.75p | 70320 |
| 22/07/2024 | 5.00p | 5.00p | 4.50p | 5.00p | 257 |
| 19/07/2024 | 5.00p | 5.00p | 4.83p | 5.00p | 0 |
| 18/07/2024 | 5.00p | 5.37p | 5.00p | 5.00p | 150000 |
| 17/07/2024 | 5.00p | 5.00p | 4.77p | 5.00p | 150686 |
| 16/07/2024 | 5.00p | 5.00p | 4.77p | 5.00p | 36621 |
| 15/07/2024 | 5.00p | 5.40p | 4.77p | 5.00p | 98782 |
| 12/07/2024 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 11/07/2024 | 4.25p | 5.50p | 4.25p | 4.50p | 604731 |
| 10/07/2024 | 4.00p | 4.78p | 4.00p | 4.25p | 366545 |
| 09/07/2024 | 4.25p | 4.50p | 4.00p | 4.00p | 196111 |
| 08/07/2024 | 2.75p | 4.25p | 2.75p | 4.25p | 955084 |
| 05/07/2024 | 2.75p | 2.75p | 2.50p | 2.75p | 7780 |
| 04/07/2024 | 2.75p | 2.88p | 2.75p | 2.75p | 0 |
| 03/07/2024 | 2.75p | 2.88p | 2.75p | 2.75p | 0 |
| 02/07/2024 | 2.75p | 2.88p | 2.75p | 2.75p | 0 |
| 01/07/2024 | 2.75p | 2.88p | 2.75p | 2.75p | 0 |
| 28/06/2024 | 2.75p | 2.88p | 2.75p | 2.75p | 0 |
| 27/06/2024 | 2.75p | 2.88p | 2.75p | 2.75p | 0 |
| 26/06/2024 | 2.75p | 2.88p | 2.75p | 2.75p | 0 |
| 25/06/2024 | 2.75p | 2.88p | 2.75p | 2.75p | 0 |
| 24/06/2024 | 2.75p | 2.88p | 2.75p | 2.75p | 0 |
| 21/06/2024 | 2.75p | 2.88p | 2.75p | 2.75p | 0 |
| 20/06/2024 | 2.75p | 2.88p | 2.75p | 2.75p | 0 |
| 19/06/2024 | 2.75p | 2.88p | 2.75p | 2.75p | 0 |
| 18/06/2024 | 2.75p | 2.88p | 2.75p | 2.75p | 0 |
| 17/06/2024 | 2.75p | 2.88p | 2.75p | 2.75p | 0 |
| 14/06/2024 | 2.75p | 2.88p | 2.75p | 2.75p | 0 |
| 13/06/2024 | 2.75p | 2.88p | 2.75p | 2.75p | 0 |
| 12/06/2024 | 2.75p | 2.88p | 2.75p | 2.75p | 0 |
| 11/06/2024 | 2.75p | 2.88p | 2.75p | 2.75p | 1565 |
| 10/06/2024 | 2.75p | 2.88p | 2.75p | 2.75p | 0 |
| 07/06/2024 | 2.75p | 2.88p | 2.75p | 2.75p | 0 |
| 06/06/2024 | 2.75p | 2.88p | 2.75p | 2.75p | 0 |
| 05/06/2024 | 2.75p | 2.88p | 2.75p | 2.75p | 0 |
| 04/06/2024 | 2.75p | 2.88p | 2.75p | 2.75p | 0 |
| 03/06/2024 | 2.75p | 2.88p | 2.75p | 2.75p | 0 |
| 31/05/2024 | 2.75p | 2.88p | 2.75p | 2.75p | 0 |
| 30/05/2024 | 2.75p | 2.88p | 2.75p | 2.75p | 0 |
| 29/05/2024 | 2.75p | 2.88p | 2.75p | 2.75p | 0 |
| 28/05/2024 | 2.75p | 2.88p | 2.75p | 2.75p | 0 |
| 24/05/2024 | 2.75p | 2.88p | 2.75p | 2.75p | 0 |
| 23/05/2024 | 2.75p | 2.75p | 2.50p | 2.75p | 3455 |
| 22/05/2024 | 2.75p | 2.88p | 2.51p | 2.75p | 20167 |
| 21/05/2024 | 2.75p | 2.84p | 2.75p | 2.75p | 35000 |
| 20/05/2024 | 2.75p | 2.75p | 2.50p | 2.75p | 889 |
| 17/05/2024 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 16/05/2024 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 15/05/2024 | 2.75p | 2.88p | 2.75p | 2.75p | 7861 |
| 14/05/2024 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 13/05/2024 | 2.75p | 2.88p | 2.75p | 2.75p | 4728 |
| 10/05/2024 | 2.75p | 2.88p | 2.75p | 2.75p | 174 |
| 09/05/2024 | 2.75p | 2.88p | 2.75p | 2.75p | 17217 |
| 08/05/2024 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 07/05/2024 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 03/05/2024 | 3.00p | 3.07p | 2.63p | 2.75p | 0 |
| 02/05/2024 | 2.75p | 2.75p | 2.63p | 2.75p | 0 |
| 01/05/2024 | 2.75p | 2.75p | 2.63p | 2.75p | 0 |
| 30/04/2024 | 2.75p | 2.75p | 2.63p | 2.75p | 0 |
| 29/04/2024 | 2.75p | 2.75p | 2.63p | 2.75p | 0 |
| 26/04/2024 | 2.75p | 2.75p | 2.50p | 2.75p | 1303 |
| 25/04/2024 | 3.25p | 3.25p | 2.65p | 2.75p | 86520 |
| 24/04/2024 | 3.25p | 3.25p | 3.17p | 3.25p | 0 |
| 23/04/2024 | 3.25p | 3.25p | 3.17p | 3.25p | 0 |
| 22/04/2024 | 3.25p | 3.25p | 3.17p | 3.25p | 0 |
| 19/04/2024 | 3.25p | 3.25p | 3.11p | 3.25p | 111000 |
| 18/04/2024 | 3.25p | 3.25p | 3.17p | 3.25p | 0 |
| 17/04/2024 | 3.25p | 3.25p | 3.11p | 3.25p | 51 |
| 16/04/2024 | 3.25p | 3.25p | 3.17p | 3.25p | 0 |
| 15/04/2024 | 3.25p | 3.25p | 3.17p | 3.25p | 0 |
| 12/04/2024 | 3.25p | 3.25p | 3.11p | 3.25p | 258 |
| 11/04/2024 | 3.25p | 3.25p | 3.17p | 3.25p | 0 |
| 10/04/2024 | 3.25p | 3.25p | 3.17p | 3.25p | 0 |
| 09/04/2024 | 3.25p | 3.25p | 3.17p | 3.25p | 0 |
| 08/04/2024 | 3.25p | 3.25p | 3.17p | 3.25p | 0 |
| 05/04/2024 | 3.35p | 3.35p | 3.00p | 3.25p | 50 |
| 04/04/2024 | 3.35p | 3.35p | 3.18p | 3.35p | 0 |
| 03/04/2024 | 3.35p | 3.35p | 3.18p | 3.35p | 0 |
| 02/04/2024 | 3.25p | 3.40p | 3.25p | 3.35p | 213235 |
| 28/03/2024 | 3.25p | 3.25p | 3.13p | 3.25p | 0 |
| 27/03/2024 | 3.25p | 3.25p | 3.13p | 3.25p | 0 |
| 26/03/2024 | 3.25p | 3.25p | 3.13p | 3.25p | 0 |
| 25/03/2024 | 3.75p | 3.75p | 3.00p | 3.25p | 608181 |
| 22/03/2024 | 3.75p | 3.88p | 3.75p | 3.75p | 0 |
| 21/03/2024 | 3.75p | 3.75p | 3.50p | 3.75p | 7125 |
| 20/03/2024 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 19/03/2024 | 3.75p | 3.88p | 3.75p | 3.75p | 0 |
| 18/03/2024 | 3.75p | 3.99p | 3.75p | 3.75p | 100 |
| 15/03/2024 | 3.75p | 3.88p | 3.75p | 3.75p | 0 |
| 14/03/2024 | 3.75p | 3.88p | 3.75p | 3.75p | 0 |
| 13/03/2024 | 3.75p | 3.75p | 3.50p | 3.75p | 2645 |
| 12/03/2024 | 3.75p | 3.88p | 3.75p | 3.75p | 0 |
| 11/03/2024 | 3.75p | 3.88p | 3.75p | 3.75p | 0 |
| 08/03/2024 | 3.75p | 3.88p | 3.75p | 3.75p | 0 |
| 07/03/2024 | 3.75p | 3.88p | 3.75p | 3.75p | 0 |
| 06/03/2024 | 3.75p | 3.88p | 3.75p | 3.75p | 0 |
| 05/03/2024 | 3.75p | 3.88p | 3.75p | 3.75p | 0 |
| 04/03/2024 | 3.75p | 3.75p | 3.50p | 3.75p | 19344 |
| 01/03/2024 | 3.75p | 3.98p | 3.55p | 3.75p | 386157 |
| 29/02/2024 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 28/02/2024 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 27/02/2024 | 3.75p | 3.75p | 3.51p | 3.75p | 145397 |
| 26/02/2024 | 4.25p | 4.25p | 3.66p | 3.75p | 830917 |
| 23/02/2024 | 3.75p | 3.83p | 3.75p | 3.75p | 0 |
| 22/02/2024 | 3.75p | 3.75p | 3.63p | 3.75p | 2988 |
| 21/02/2024 | 3.65p | 4.00p | 3.30p | 3.75p | 53191 |
| 20/02/2024 | 3.65p | 3.65p | 3.30p | 3.65p | 200 |
| 19/02/2024 | 3.65p | 3.83p | 3.65p | 3.65p | 0 |
| 16/02/2024 | 3.65p | 3.83p | 3.65p | 3.65p | 0 |
| 15/02/2024 | 3.65p | 3.65p | 3.48p | 3.65p | 28468 |
| 14/02/2024 | 3.75p | 3.75p | 3.62p | 3.65p | 38461 |
*Close Price adjusted for both dividends and splits