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 |
|---|---|---|---|---|---|
| 13/02/2024 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 12/02/2024 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 09/02/2024 | 3.75p | 4.00p | 3.60p | 3.75p | 15322 |
| 08/02/2024 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 07/02/2024 | 3.75p | 4.00p | 3.60p | 3.75p | 20000 |
| 06/02/2024 | 2.75p | 3.75p | 2.75p | 3.75p | 46000 |
| 05/02/2024 | 2.85p | 3.00p | 2.75p | 2.75p | 188385 |
| 02/02/2024 | 2.95p | 3.00p | 2.76p | 2.80p | 231511 |
| 01/02/2024 | 2.95p | 3.10p | 2.95p | 2.95p | 0 |
| 31/01/2024 | 2.95p | 3.23p | 2.95p | 3.10p | 0 |
| 30/01/2024 | 2.95p | 3.23p | 2.95p | 3.10p | 0 |
| 29/01/2024 | 2.95p | 3.23p | 2.95p | 3.10p | 0 |
| 26/01/2024 | 2.95p | 3.10p | 2.75p | 3.10p | 105248 |
| 25/01/2024 | 2.95p | 3.23p | 2.95p | 3.10p | 0 |
| 24/01/2024 | 2.95p | 3.10p | 2.75p | 3.10p | 67406 |
| 23/01/2024 | 2.95p | 3.23p | 2.95p | 3.10p | 0 |
| 22/01/2024 | 2.95p | 2.95p | 2.95p | 2.95p | 0 |
| 19/01/2024 | 2.85p | 3.10p | 2.85p | 3.10p | 100000 |
| 18/01/2024 | 2.85p | 2.85p | 2.73p | 2.85p | 0 |
| 17/01/2024 | 2.85p | 2.85p | 2.64p | 2.85p | 1322 |
| 16/01/2024 | 3.15p | 3.15p | 2.85p | 2.85p | 127100 |
| 15/01/2024 | 3.15p | 3.23p | 3.06p | 3.15p | 26700 |
| 12/01/2024 | 3.15p | 3.15p | 2.86p | 2.86p | 1789 |
| 11/01/2024 | 3.15p | 3.15p | 3.15p | 3.15p | 0 |
| 10/01/2024 | 3.15p | 3.15p | 3.15p | 3.15p | 0 |
| 09/01/2024 | 3.25p | 3.25p | 3.03p | 3.15p | 313203 |
| 08/01/2024 | 3.25p | 3.25p | 3.10p | 3.25p | 0 |
| 05/01/2024 | 3.60p | 3.70p | 3.36p | 3.40p | 612751 |
| 04/01/2024 | 2.25p | 3.95p | 1.73p | 3.50p | 2373524 |
| 03/01/2024 | 2.25p | 2.25p | 2.17p | 2.25p | 0 |
| 02/01/2024 | 2.25p | 2.25p | 2.17p | 2.25p | 0 |
| 29/12/2023 | 2.30p | 2.30p | 2.06p | 2.25p | 96147 |
| 28/12/2023 | 2.30p | 2.30p | 2.15p | 2.30p | 0 |
| 27/12/2023 | 2.30p | 2.30p | 2.15p | 2.30p | 0 |
| 22/12/2023 | 2.30p | 2.30p | 2.15p | 2.30p | 0 |
| 21/12/2023 | 2.30p | 2.30p | 2.15p | 2.30p | 0 |
| 20/12/2023 | 2.30p | 2.30p | 2.15p | 2.30p | 0 |
| 19/12/2023 | 2.30p | 2.30p | 2.15p | 2.30p | 0 |
| 18/12/2023 | 2.40p | 2.40p | 2.26p | 2.30p | 10000 |
| 15/12/2023 | 2.40p | 2.40p | 2.26p | 2.40p | 3542 |
| 14/12/2023 | 2.40p | 2.40p | 2.40p | 2.40p | 0 |
| 13/12/2023 | 2.40p | 2.40p | 2.40p | 2.40p | 0 |
| 12/12/2023 | 2.40p | 2.40p | 2.25p | 2.40p | 3802 |
| 11/12/2023 | 2.40p | 2.40p | 2.40p | 2.40p | 0 |
| 08/12/2023 | 2.40p | 2.40p | 2.40p | 2.40p | 0 |
| 07/12/2023 | 2.55p | 2.55p | 2.40p | 2.40p | 100000 |
| 06/12/2023 | 2.35p | 2.60p | 2.35p | 2.55p | 649000 |
| 05/12/2023 | 2.60p | 2.60p | 2.30p | 2.35p | 170000 |
| 04/12/2023 | 2.60p | 2.60p | 2.57p | 2.60p | 3790 |
| 01/12/2023 | 2.75p | 2.75p | 2.50p | 2.60p | 13621 |
| 30/11/2023 | 2.75p | 2.75p | 2.67p | 2.75p | 0 |
| 29/11/2023 | 2.75p | 2.75p | 2.67p | 2.75p | 0 |
| 28/11/2023 | 2.75p | 2.75p | 2.53p | 2.75p | 25000 |
| 27/11/2023 | 2.75p | 2.75p | 2.63p | 2.75p | 41500 |
| 24/11/2023 | 2.75p | 2.75p | 2.67p | 2.75p | 0 |
| 23/11/2023 | 2.75p | 2.75p | 2.67p | 2.75p | 0 |
| 22/11/2023 | 2.75p | 2.75p | 2.53p | 2.75p | 300992 |
| 21/11/2023 | 2.75p | 2.75p | 2.67p | 2.75p | 0 |
| 20/11/2023 | 2.75p | 2.75p | 2.67p | 2.75p | 0 |
| 17/11/2023 | 2.75p | 2.75p | 2.67p | 2.75p | 0 |
| 16/11/2023 | 2.75p | 2.75p | 2.67p | 2.75p | 0 |
| 15/11/2023 | 2.75p | 2.75p | 2.75p | 2.75p | 89392 |
| 14/11/2023 | 2.75p | 2.75p | 2.67p | 2.75p | 0 |
| 13/11/2023 | 2.75p | 2.75p | 2.50p | 2.75p | 624 |
| 10/11/2023 | 2.75p | 2.75p | 2.51p | 2.75p | 200000 |
| 09/11/2023 | 2.75p | 2.95p | 2.68p | 2.75p | 123318 |
| 08/11/2023 | 3.25p | 3.25p | 2.66p | 2.75p | 856074 |
| 07/11/2023 | 3.75p | 3.75p | 3.00p | 3.00p | 112360 |
| 06/11/2023 | 3.75p | 3.75p | 3.46p | 3.75p | 50000 |
| 03/11/2023 | 3.75p | 3.75p | 3.38p | 3.75p | 100000 |
| 02/11/2023 | 4.00p | 4.00p | 3.63p | 3.75p | 100000 |
| 01/11/2023 | 4.00p | 4.39p | 4.00p | 4.00p | 2500 |
| 31/10/2023 | 4.00p | 4.07p | 4.00p | 4.00p | 0 |
| 30/10/2023 | 4.00p | 4.07p | 4.00p | 4.00p | 0 |
| 27/10/2023 | 4.00p | 4.40p | 3.85p | 4.00p | 36209 |
| 26/10/2023 | 3.75p | 4.30p | 3.75p | 4.00p | 55076 |
| 25/10/2023 | 3.50p | 3.98p | 3.50p | 3.75p | 62000 |
| 24/10/2023 | 3.50p | 3.82p | 3.50p | 3.50p | 10000 |
| 23/10/2023 | 3.50p | 3.82p | 3.50p | 3.50p | 15000 |
| 20/10/2023 | 3.50p | 3.50p | 3.43p | 3.50p | 0 |
| 19/10/2023 | 3.50p | 3.50p | 3.25p | 3.50p | 18152 |
| 18/10/2023 | 3.50p | 3.50p | 3.23p | 3.50p | 5852 |
| 17/10/2023 | 3.75p | 3.94p | 3.50p | 3.50p | 82500 |
| 16/10/2023 | 4.50p | 4.70p | 4.50p | 4.50p | 17000 |
| 13/10/2023 | 4.50p | 4.50p | 4.22p | 4.50p | 13538 |
| 12/10/2023 | 4.75p | 4.75p | 4.50p | 4.50p | 159594 |
| 11/10/2023 | 4.50p | 4.75p | 4.50p | 4.75p | 268475 |
| 10/10/2023 | 4.75p | 4.75p | 4.50p | 4.50p | 20000 |
| 09/10/2023 | 4.75p | 4.75p | 4.50p | 4.75p | 8 |
| 06/10/2023 | 4.75p | 4.78p | 4.00p | 4.75p | 295000 |
| 05/10/2023 | 4.90p | 4.98p | 4.51p | 4.75p | 267920 |
| 04/10/2023 | 4.90p | 4.93p | 4.90p | 4.90p | 8000 |
| 03/10/2023 | 4.75p | 5.18p | 4.65p | 4.90p | 473858 |
| 02/10/2023 | 4.50p | 4.99p | 4.06p | 4.75p | 355737 |
| 29/09/2023 | 4.50p | 4.67p | 4.06p | 4.50p | 117174 |
| 28/09/2023 | 3.75p | 4.50p | 3.75p | 4.50p | 314170 |
| 27/09/2023 | 3.25p | 4.00p | 3.00p | 3.75p | 588925 |
| 26/09/2023 | 3.25p | 3.25p | 3.00p | 3.25p | 3500 |
| 25/09/2023 | 3.50p | 3.50p | 3.16p | 3.25p | 2000 |
| 22/09/2023 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 21/09/2023 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 20/09/2023 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 19/09/2023 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 18/09/2023 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 15/09/2023 | 3.50p | 3.50p | 3.12p | 3.50p | 144 |
| 14/09/2023 | 3.50p | 3.50p | 3.12p | 3.50p | 1435 |
| 13/09/2023 | 3.85p | 3.85p | 3.12p | 3.50p | 30622 |
| 12/09/2023 | 3.85p | 3.85p | 3.85p | 3.85p | 0 |
| 11/09/2023 | 3.85p | 3.85p | 3.85p | 3.85p | 0 |
| 08/09/2023 | 3.85p | 3.85p | 3.85p | 3.85p | 0 |
| 07/09/2023 | 3.85p | 3.85p | 3.85p | 3.85p | 0 |
| 06/09/2023 | 3.85p | 3.85p | 3.70p | 3.85p | 12000 |
| 05/09/2023 | 3.85p | 3.85p | 3.85p | 3.85p | 0 |
| 04/09/2023 | 3.85p | 3.90p | 3.70p | 3.85p | 625 |
| 01/09/2023 | 3.85p | 3.85p | 3.85p | 3.85p | 0 |
| 31/08/2023 | 3.85p | 3.85p | 3.85p | 3.85p | 0 |
| 30/08/2023 | 3.85p | 3.85p | 3.85p | 3.85p | 0 |
| 29/08/2023 | 3.85p | 3.85p | 3.85p | 3.85p | 0 |
| 25/08/2023 | 3.85p | 3.85p | 3.30p | 3.85p | 107404 |
| 24/08/2023 | 3.85p | 3.95p | 3.85p | 3.85p | 2500 |
| 23/08/2023 | 3.85p | 3.85p | 3.85p | 3.85p | 0 |
| 22/08/2023 | 3.85p | 3.85p | 3.85p | 3.85p | 0 |
| 21/08/2023 | 3.85p | 3.85p | 3.85p | 3.85p | 0 |
| 18/08/2023 | 4.35p | 4.35p | 3.71p | 3.85p | 87769 |
| 17/08/2023 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 16/08/2023 | 4.25p | 4.32p | 4.25p | 4.25p | 52769 |
| 15/08/2023 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 14/08/2023 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 11/08/2023 | 4.35p | 4.25p | 4.25p | 4.25p | 0 |
| 10/08/2023 | 4.25p | 4.25p | 3.84p | 4.25p | 2040 |
| 09/08/2023 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 08/08/2023 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 07/08/2023 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 04/08/2023 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 03/08/2023 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 02/08/2023 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 01/08/2023 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 31/07/2023 | 4.25p | 4.45p | 4.01p | 4.25p | 80910 |
| 28/07/2023 | 3.85p | 4.33p | 3.82p | 4.25p | 208500 |
| 27/07/2023 | 3.85p | 3.85p | 3.71p | 3.85p | 27001 |
| 26/07/2023 | 3.85p | 3.85p | 3.62p | 3.85p | 24980 |
| 25/07/2023 | 3.85p | 3.85p | 3.80p | 3.85p | 0 |
| 24/07/2023 | 3.85p | 3.85p | 3.80p | 3.85p | 0 |
| 21/07/2023 | 3.85p | 3.85p | 3.80p | 3.85p | 0 |
| 20/07/2023 | 3.85p | 3.85p | 3.71p | 3.85p | 9795 |
| 19/07/2023 | 3.85p | 3.85p | 3.70p | 3.85p | 32000 |
| 18/07/2023 | 3.85p | 3.85p | 3.71p | 3.85p | 3904 |
| 17/07/2023 | 3.85p | 3.85p | 3.80p | 3.85p | 0 |
| 14/07/2023 | 3.85p | 3.85p | 3.80p | 3.85p | 0 |
| 13/07/2023 | 3.85p | 3.85p | 3.71p | 3.85p | 13599 |
| 12/07/2023 | 3.85p | 3.85p | 3.80p | 3.85p | 0 |
| 11/07/2023 | 3.90p | 3.90p | 3.80p | 3.85p | 0 |
| 10/07/2023 | 3.90p | 3.90p | 3.80p | 3.90p | 9182 |
| 07/07/2023 | 3.85p | 4.40p | 3.72p | 3.90p | 450000 |
| 06/07/2023 | 3.90p | 3.90p | 3.80p | 3.85p | 3909 |
| 05/07/2023 | 3.90p | 3.90p | 3.90p | 3.90p | 0 |
| 04/07/2023 | 3.90p | 3.90p | 3.90p | 3.90p | 0 |
| 03/07/2023 | 3.90p | 3.90p | 3.80p | 3.90p | 10632 |
| 30/06/2023 | 4.25p | 4.25p | 3.90p | 3.90p | 0 |
| 29/06/2023 | 4.25p | 4.25p | 4.15p | 4.25p | 8604 |
| 28/06/2023 | 4.25p | 4.25p | 4.24p | 4.25p | 25517 |
| 27/06/2023 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 26/06/2023 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 23/06/2023 | 4.40p | 4.40p | 4.00p | 4.25p | 31538 |
| 22/06/2023 | 4.40p | 4.45p | 4.40p | 4.40p | 1000 |
| 21/06/2023 | 4.25p | 4.65p | 4.02p | 4.40p | 51500 |
| 20/06/2023 | 3.75p | 3.75p | 3.63p | 3.75p | 0 |
| 19/06/2023 | 3.75p | 3.75p | 3.50p | 3.75p | 500 |
| 16/06/2023 | 3.75p | 3.75p | 3.63p | 3.75p | 0 |
| 15/06/2023 | 3.75p | 3.75p | 3.63p | 3.75p | 0 |
| 14/06/2023 | 3.75p | 3.75p | 3.63p | 3.75p | 0 |
| 13/06/2023 | 3.75p | 3.75p | 3.63p | 3.75p | 0 |
| 12/06/2023 | 3.75p | 3.75p | 3.63p | 3.75p | 0 |
| 09/06/2023 | 3.75p | 3.75p | 3.63p | 3.75p | 0 |
| 08/06/2023 | 3.75p | 3.75p | 3.63p | 3.75p | 0 |
| 07/06/2023 | 3.75p | 3.75p | 3.63p | 3.75p | 0 |
| 06/06/2023 | 3.75p | 3.75p | 3.63p | 3.75p | 0 |
| 05/06/2023 | 3.75p | 3.75p | 3.50p | 3.75p | 1850 |
| 02/06/2023 | 3.75p | 3.75p | 3.63p | 3.75p | 0 |
| 01/06/2023 | 3.75p | 3.75p | 3.63p | 3.75p | 0 |
| 31/05/2023 | 3.75p | 3.75p | 3.50p | 3.75p | 25397 |
| 30/05/2023 | 3.75p | 3.75p | 3.63p | 3.75p | 0 |
| 26/05/2023 | 3.75p | 3.75p | 3.63p | 3.75p | 0 |
| 25/05/2023 | 3.75p | 3.75p | 3.63p | 3.75p | 0 |
| 24/05/2023 | 3.75p | 3.75p | 3.63p | 3.75p | 0 |
| 23/05/2023 | 3.75p | 3.89p | 3.75p | 3.75p | 100000 |
| 22/05/2023 | 4.25p | 4.25p | 3.61p | 3.75p | 272451 |
| 19/05/2023 | 4.25p | 4.25p | 4.00p | 4.25p | 734 |
| 18/05/2023 | 4.25p | 4.25p | 3.75p | 4.25p | 10617 |
| 17/05/2023 | 4.25p | 4.38p | 4.25p | 4.25p | 0 |
| 16/05/2023 | 4.25p | 4.38p | 4.25p | 4.25p | 0 |
| 15/05/2023 | 4.25p | 4.38p | 4.25p | 4.25p | 0 |
| 12/05/2023 | 4.25p | 4.38p | 4.25p | 4.25p | 0 |
| 11/05/2023 | 4.25p | 4.38p | 4.25p | 4.25p | 0 |
| 10/05/2023 | 4.25p | 4.38p | 4.25p | 4.25p | 0 |
| 09/05/2023 | 4.25p | 4.38p | 4.25p | 4.25p | 0 |
| 05/05/2023 | 4.25p | 4.25p | 4.10p | 4.25p | 50000 |
| 04/05/2023 | 4.25p | 4.38p | 4.25p | 4.25p | 0 |
| 03/05/2023 | 4.25p | 4.38p | 4.25p | 4.25p | 0 |
| 02/05/2023 | 4.25p | 4.38p | 4.25p | 4.25p | 0 |
*Close Price adjusted for both dividends and splits