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 |
|---|---|---|---|---|---|
| 28/04/2023 | 4.25p | 4.25p | 4.00p | 4.25p | 180000 |
| 27/04/2023 | 4.25p | 4.25p | 4.13p | 4.25p | 0 |
| 26/04/2023 | 4.25p | 4.25p | 4.13p | 4.25p | 0 |
| 25/04/2023 | 4.25p | 4.25p | 4.07p | 4.25p | 3659 |
| 24/04/2023 | 4.25p | 4.25p | 4.13p | 4.25p | 0 |
| 21/04/2023 | 4.25p | 4.25p | 4.13p | 4.25p | 0 |
| 20/04/2023 | 4.25p | 4.25p | 4.13p | 4.25p | 0 |
| 19/04/2023 | 4.25p | 4.25p | 4.00p | 4.25p | 15467 |
| 18/04/2023 | 4.25p | 4.25p | 3.98p | 4.25p | 38924 |
| 17/04/2023 | 4.25p | 4.25p | 4.13p | 4.25p | 0 |
| 14/04/2023 | 4.50p | 4.50p | 4.00p | 4.25p | 65221 |
| 13/04/2023 | 4.50p | 4.50p | 4.13p | 4.50p | 2500 |
| 12/04/2023 | 4.50p | 4.50p | 4.00p | 4.50p | 300 |
| 11/04/2023 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 06/04/2023 | 4.50p | 4.57p | 4.43p | 4.50p | 0 |
| 05/04/2023 | 4.50p | 4.50p | 4.00p | 4.50p | 3613 |
| 04/04/2023 | 4.50p | 4.50p | 4.13p | 4.50p | 662 |
| 03/04/2023 | 4.50p | 4.50p | 4.10p | 4.50p | 33016 |
| 31/03/2023 | 4.50p | 4.50p | 4.50p | 4.50p | 734 |
| 30/03/2023 | 4.50p | 4.54p | 4.50p | 4.50p | 21861 |
| 29/03/2023 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 28/03/2023 | 4.50p | 4.50p | 4.10p | 4.50p | 16530 |
| 27/03/2023 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 24/03/2023 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 23/03/2023 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 22/03/2023 | 4.50p | 4.50p | 4.13p | 4.50p | 2314 |
| 21/03/2023 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 20/03/2023 | 4.50p | 4.50p | 4.10p | 4.50p | 44836 |
| 17/03/2023 | 4.50p | 4.50p | 4.23p | 4.50p | 115944 |
| 16/03/2023 | 4.50p | 4.78p | 4.00p | 4.50p | 2598 |
| 15/03/2023 | 4.50p | 4.50p | 4.16p | 4.50p | 2000 |
| 14/03/2023 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 13/03/2023 | 4.50p | 4.50p | 4.16p | 4.50p | 5990 |
| 10/03/2023 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 09/03/2023 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 08/03/2023 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 07/03/2023 | 4.50p | 4.80p | 4.14p | 4.50p | 14490 |
| 06/03/2023 | 4.50p | 4.50p | 4.14p | 4.50p | 48987 |
| 03/03/2023 | 4.50p | 4.83p | 4.25p | 4.50p | 171907 |
| 02/03/2023 | 4.50p | 4.83p | 4.00p | 4.50p | 50332 |
| 01/03/2023 | 4.50p | 4.70p | 4.37p | 4.50p | 149602 |
| 28/02/2023 | 4.25p | 5.13p | 4.05p | 4.50p | 1660345 |
| 27/02/2023 | 2.90p | 5.40p | 2.90p | 4.25p | 2168098 |
| 24/02/2023 | 2.90p | 3.00p | 2.78p | 2.90p | 16790 |
| 23/02/2023 | 2.75p | 2.75p | 2.67p | 2.75p | 0 |
| 22/02/2023 | 2.75p | 2.75p | 2.67p | 2.75p | 0 |
| 21/02/2023 | 2.75p | 2.75p | 2.67p | 2.75p | 0 |
| 20/02/2023 | 2.75p | 2.75p | 2.67p | 2.75p | 0 |
| 17/02/2023 | 2.75p | 2.75p | 2.67p | 2.75p | 0 |
| 16/02/2023 | 2.75p | 2.75p | 2.67p | 2.75p | 0 |
| 15/02/2023 | 2.75p | 3.00p | 2.75p | 2.75p | 16000 |
| 14/02/2023 | 2.75p | 2.75p | 2.67p | 2.75p | 0 |
| 13/02/2023 | 2.75p | 2.75p | 2.67p | 2.75p | 0 |
| 10/02/2023 | 2.75p | 2.98p | 2.75p | 2.75p | 5000 |
| 09/02/2023 | 2.75p | 2.75p | 2.66p | 2.75p | 1322 |
| 08/02/2023 | 2.75p | 2.75p | 2.67p | 2.75p | 0 |
| 07/02/2023 | 2.75p | 2.75p | 2.67p | 2.75p | 0 |
| 06/02/2023 | 2.75p | 2.75p | 2.66p | 2.75p | 6279 |
| 03/02/2023 | 2.75p | 2.75p | 2.67p | 2.75p | 0 |
| 02/02/2023 | 2.75p | 2.75p | 2.67p | 2.75p | 0 |
| 01/02/2023 | 2.75p | 2.75p | 2.67p | 2.75p | 0 |
| 31/01/2023 | 2.75p | 2.75p | 2.67p | 2.75p | 0 |
| 30/01/2023 | 2.75p | 2.75p | 2.67p | 2.75p | 0 |
| 27/01/2023 | 2.75p | 2.90p | 2.75p | 2.75p | 34000 |
| 26/01/2023 | 2.75p | 2.75p | 2.67p | 2.75p | 0 |
| 25/01/2023 | 2.75p | 2.75p | 2.67p | 2.75p | 0 |
| 24/01/2023 | 2.75p | 2.75p | 2.67p | 2.75p | 0 |
| 23/01/2023 | 2.75p | 2.75p | 2.67p | 2.75p | 0 |
| 20/01/2023 | 2.75p | 2.90p | 2.66p | 2.75p | 2768 |
| 19/01/2023 | 3.15p | 3.15p | 2.53p | 2.75p | 152480 |
| 18/01/2023 | 3.15p | 3.15p | 3.00p | 3.15p | 11005 |
| 17/01/2023 | 3.15p | 3.15p | 3.10p | 3.15p | 0 |
| 16/01/2023 | 3.15p | 3.15p | 3.10p | 3.15p | 0 |
| 13/01/2023 | 3.15p | 3.15p | 3.10p | 3.15p | 0 |
| 12/01/2023 | 3.15p | 3.15p | 3.10p | 3.15p | 0 |
| 11/01/2023 | 3.15p | 3.15p | 3.10p | 3.15p | 0 |
| 10/01/2023 | 3.15p | 3.15p | 3.00p | 3.15p | 7319 |
| 09/01/2023 | 3.15p | 3.15p | 3.10p | 3.15p | 0 |
| 06/01/2023 | 3.15p | 3.15p | 3.10p | 3.15p | 0 |
| 05/01/2023 | 3.25p | 3.25p | 3.02p | 3.15p | 48888 |
| 04/01/2023 | 3.25p | 3.25p | 3.02p | 3.25p | 5000 |
| 03/01/2023 | 3.25p | 3.25p | 3.06p | 3.25p | 5000 |
| 30/12/2022 | 3.25p | 3.25p | 3.13p | 3.25p | 0 |
| 29/12/2022 | 3.25p | 3.25p | 3.06p | 3.25p | 25514 |
| 28/12/2022 | 3.25p | 3.25p | 3.00p | 3.25p | 61638 |
| 23/12/2022 | 3.25p | 3.25p | 3.00p | 3.25p | 16416 |
| 22/12/2022 | 3.50p | 3.50p | 3.00p | 3.25p | 37917 |
| 21/12/2022 | 3.50p | 3.50p | 3.06p | 3.50p | 99962 |
| 20/12/2022 | 2.90p | 3.90p | 2.90p | 3.50p | 570264 |
| 19/12/2022 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 16/12/2022 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 15/12/2022 | 3.25p | 3.25p | 2.82p | 3.00p | 490000 |
| 14/12/2022 | 3.25p | 3.33p | 3.25p | 3.25p | 0 |
| 13/12/2022 | 3.25p | 3.33p | 3.25p | 3.25p | 0 |
| 12/12/2022 | 3.25p | 3.34p | 3.25p | 3.25p | 7977 |
| 09/12/2022 | 3.25p | 3.34p | 3.10p | 3.25p | 207661 |
| 08/12/2022 | 3.25p | 3.25p | 3.06p | 3.25p | 1322 |
| 07/12/2022 | 3.25p | 3.29p | 3.06p | 3.25p | 22000 |
| 06/12/2022 | 3.40p | 3.25p | 3.17p | 3.25p | 0 |
| 05/12/2022 | 3.25p | 3.25p | 3.11p | 3.25p | 100000 |
| 02/12/2022 | 3.25p | 3.25p | 3.17p | 3.25p | 0 |
| 01/12/2022 | 3.25p | 3.25p | 3.11p | 3.25p | 15555 |
| 30/11/2022 | 3.25p | 3.25p | 3.17p | 3.25p | 0 |
| 29/11/2022 | 3.25p | 3.25p | 3.17p | 3.25p | 0 |
| 28/11/2022 | 3.25p | 3.25p | 3.17p | 3.25p | 0 |
| 25/11/2022 | 3.25p | 3.25p | 3.06p | 3.25p | 7527 |
| 24/11/2022 | 3.25p | 3.25p | 3.17p | 3.25p | 0 |
| 23/11/2022 | 3.25p | 3.25p | 3.17p | 3.25p | 0 |
| 22/11/2022 | 3.25p | 3.25p | 3.17p | 3.25p | 0 |
| 21/11/2022 | 3.25p | 3.25p | 3.00p | 3.25p | 600 |
| 18/11/2022 | 3.25p | 3.25p | 3.17p | 3.25p | 0 |
| 17/11/2022 | 3.25p | 3.34p | 3.03p | 3.25p | 21402 |
| 16/11/2022 | 3.25p | 3.25p | 3.00p | 3.25p | 82 |
| 15/11/2022 | 3.25p | 3.25p | 3.17p | 3.25p | 0 |
| 14/11/2022 | 3.25p | 3.25p | 3.17p | 3.25p | 0 |
| 11/11/2022 | 3.25p | 3.33p | 3.00p | 3.25p | 105000 |
| 10/11/2022 | 3.25p | 3.34p | 3.25p | 3.25p | 19929 |
| 09/11/2022 | 3.25p | 3.25p | 3.17p | 3.25p | 0 |
| 08/11/2022 | 3.25p | 3.25p | 3.17p | 3.25p | 0 |
| 07/11/2022 | 3.25p | 3.25p | 3.00p | 3.25p | 97 |
| 04/11/2022 | 3.25p | 3.25p | 3.17p | 3.25p | 0 |
| 03/11/2022 | 3.25p | 3.25p | 3.17p | 3.25p | 0 |
| 02/11/2022 | 3.25p | 3.25p | 3.17p | 3.25p | 0 |
| 01/11/2022 | 3.30p | 3.30p | 3.03p | 3.25p | 34349 |
| 31/10/2022 | 3.40p | 3.40p | 3.20p | 3.30p | 10579 |
| 28/10/2022 | 3.40p | 3.40p | 3.40p | 3.40p | 0 |
| 27/10/2022 | 3.40p | 3.40p | 3.40p | 3.40p | 0 |
| 26/10/2022 | 3.40p | 3.40p | 3.40p | 3.40p | 0 |
| 25/10/2022 | 3.40p | 3.40p | 3.20p | 3.40p | 10 |
| 24/10/2022 | 3.40p | 3.40p | 3.40p | 3.40p | 0 |
| 21/10/2022 | 3.40p | 3.40p | 3.23p | 3.40p | 12903 |
| 20/10/2022 | 3.40p | 3.40p | 3.23p | 3.40p | 970 |
| 19/10/2022 | 3.40p | 3.40p | 3.33p | 3.40p | 0 |
| 18/10/2022 | 3.40p | 3.40p | 3.33p | 3.40p | 0 |
| 17/10/2022 | 3.40p | 3.40p | 3.21p | 3.40p | 2645 |
| 14/10/2022 | 3.40p | 3.40p | 3.31p | 3.40p | 38051 |
| 13/10/2022 | 3.40p | 3.40p | 3.33p | 3.40p | 0 |
| 12/10/2022 | 3.40p | 3.40p | 3.33p | 3.40p | 0 |
| 11/10/2022 | 3.40p | 3.40p | 3.33p | 3.40p | 0 |
| 10/10/2022 | 3.40p | 3.40p | 3.31p | 3.40p | 8189 |
| 07/10/2022 | 3.40p | 3.40p | 3.40p | 3.40p | 0 |
| 06/10/2022 | 3.50p | 3.60p | 3.28p | 3.40p | 170000 |
| 05/10/2022 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 04/10/2022 | 3.55p | 3.55p | 3.32p | 3.50p | 64902 |
| 03/10/2022 | 3.55p | 3.55p | 3.55p | 3.55p | 0 |
| 30/09/2022 | 3.55p | 3.55p | 3.55p | 3.55p | 0 |
| 29/09/2022 | 3.55p | 3.55p | 3.32p | 3.55p | 12440 |
| 28/09/2022 | 3.65p | 3.65p | 3.51p | 3.65p | 28499 |
| 27/09/2022 | 3.65p | 3.65p | 3.51p | 3.65p | 2406 |
| 26/09/2022 | 3.65p | 3.65p | 3.65p | 3.65p | 0 |
| 23/09/2022 | 3.65p | 3.75p | 3.65p | 3.65p | 0 |
| 22/09/2022 | 3.65p | 3.65p | 3.62p | 3.65p | 13611 |
| 21/09/2022 | 3.90p | 3.90p | 3.54p | 3.65p | 175317 |
| 20/09/2022 | 3.90p | 3.90p | 3.50p | 3.90p | 1678 |
| 19/09/2022 | 3.90p | 3.90p | 3.90p | 3.90p | 0 |
| 16/09/2022 | 3.90p | 3.90p | 3.90p | 3.90p | 0 |
| 15/09/2022 | 3.90p | 3.90p | 3.90p | 3.90p | 0 |
| 14/09/2022 | 3.90p | 4.16p | 3.50p | 3.90p | 18406 |
| 13/09/2022 | 3.90p | 3.90p | 3.90p | 3.90p | 0 |
| 12/09/2022 | 3.90p | 4.30p | 3.82p | 3.90p | 266497 |
| 09/09/2022 | 3.90p | 3.90p | 3.82p | 3.90p | 7250 |
| 08/09/2022 | 3.90p | 3.96p | 3.75p | 3.90p | 48619 |
| 07/09/2022 | 4.15p | 4.15p | 3.70p | 3.90p | 463243 |
| 06/09/2022 | 4.15p | 4.15p | 4.15p | 4.15p | 0 |
| 05/09/2022 | 4.15p | 4.15p | 4.15p | 4.15p | 0 |
| 02/09/2022 | 4.25p | 4.25p | 4.00p | 4.15p | 10000 |
| 01/09/2022 | 4.40p | 4.40p | 4.02p | 4.25p | 70000 |
| 31/08/2022 | 4.40p | 4.40p | 4.40p | 4.40p | 0 |
| 30/08/2022 | 4.40p | 4.40p | 4.40p | 4.40p | 0 |
| 29/08/2022 | 4.40p | 4.40p | 4.38p | 4.40p | 91324 |
| 26/08/2022 | 4.40p | 4.40p | 4.38p | 4.40p | 91324 |
| 25/08/2022 | 4.40p | 4.40p | 4.00p | 4.40p | 50000 |
| 24/08/2022 | 4.40p | 4.40p | 4.40p | 4.40p | 0 |
| 23/08/2022 | 4.55p | 4.55p | 4.00p | 4.40p | 100484 |
| 22/08/2022 | 4.55p | 4.59p | 4.32p | 4.55p | 50066 |
| 19/08/2022 | 4.65p | 4.65p | 4.32p | 4.55p | 94481 |
| 18/08/2022 | 4.60p | 4.65p | 4.43p | 4.65p | 209955 |
| 17/08/2022 | 4.60p | 4.60p | 4.40p | 4.60p | 32607 |
| 16/08/2022 | 4.60p | 4.60p | 4.60p | 4.60p | 0 |
| 15/08/2022 | 4.60p | 4.65p | 4.60p | 4.60p | 107526 |
| 12/08/2022 | 4.55p | 4.60p | 4.43p | 4.60p | 100165 |
| 11/08/2022 | 4.60p | 4.60p | 4.60p | 4.60p | 0 |
| 10/08/2022 | 4.60p | 4.60p | 4.43p | 4.60p | 20000 |
| 09/08/2022 | 4.60p | 4.60p | 4.60p | 4.60p | 0 |
| 08/08/2022 | 4.60p | 4.60p | 4.40p | 4.60p | 3525 |
| 05/08/2022 | 4.30p | 4.60p | 4.30p | 4.60p | 544647 |
| 04/08/2022 | 4.30p | 4.30p | 4.30p | 4.30p | 0 |
| 03/08/2022 | 4.30p | 4.30p | 4.21p | 4.30p | 125561 |
| 02/08/2022 | 4.60p | 4.60p | 4.21p | 4.30p | 30421 |
| 01/08/2022 | 4.60p | 4.60p | 4.30p | 4.60p | 8493 |
| 29/07/2022 | 4.65p | 4.65p | 4.20p | 4.60p | 101251 |
| 28/07/2022 | 4.65p | 4.65p | 4.30p | 4.65p | 8714 |
| 27/07/2022 | 4.25p | 4.75p | 4.19p | 4.65p | 340133 |
| 26/07/2022 | 4.25p | 4.25p | 4.09p | 4.25p | 88607 |
| 25/07/2022 | 4.55p | 4.55p | 4.15p | 4.25p | 1110000 |
| 22/07/2022 | 4.55p | 4.55p | 4.15p | 4.55p | 32116 |
| 21/07/2022 | 4.55p | 4.55p | 4.55p | 4.55p | 0 |
| 20/07/2022 | 4.55p | 4.55p | 4.10p | 4.55p | 21 |
| 19/07/2022 | 4.55p | 4.55p | 4.18p | 4.55p | 9530 |
| 18/07/2022 | 4.55p | 5.00p | 4.10p | 4.55p | 140 |
*Close Price adjusted for both dividends and splits