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 |
|---|---|---|---|---|---|
| 15/07/2022 | 4.55p | 4.55p | 4.55p | 4.55p | 0 |
| 14/07/2022 | 4.55p | 4.55p | 4.55p | 4.55p | 0 |
| 13/07/2022 | 4.55p | 4.55p | 4.55p | 4.55p | 0 |
| 12/07/2022 | 4.20p | 4.55p | 4.20p | 4.55p | 11500 |
| 11/07/2022 | 4.20p | 4.20p | 4.20p | 4.20p | 0 |
| 08/07/2022 | 4.20p | 4.20p | 4.10p | 4.20p | 200 |
| 07/07/2022 | 4.15p | 4.28p | 4.00p | 4.20p | 50016 |
| 06/07/2022 | 4.15p | 4.17p | 4.00p | 4.15p | 59544 |
| 05/07/2022 | 4.15p | 4.30p | 4.15p | 4.15p | 4164 |
| 04/07/2022 | 4.15p | 4.15p | 4.00p | 4.15p | 6828 |
| 01/07/2022 | 4.15p | 4.15p | 4.00p | 4.15p | 44 |
| 30/06/2022 | 4.15p | 4.15p | 4.08p | 4.15p | 12001 |
| 29/06/2022 | 4.15p | 4.20p | 4.15p | 4.15p | 200000 |
| 28/06/2022 | 4.15p | 4.24p | 4.04p | 4.15p | 136819 |
| 27/06/2022 | 4.15p | 4.15p | 4.05p | 4.15p | 9990 |
| 24/06/2022 | 4.15p | 4.15p | 4.15p | 4.15p | 0 |
| 23/06/2022 | 4.15p | 4.24p | 4.04p | 4.15p | 113455 |
| 22/06/2022 | 4.15p | 4.19p | 4.06p | 4.15p | 52000 |
| 21/06/2022 | 4.25p | 4.30p | 4.04p | 4.15p | 6602 |
| 20/06/2022 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 17/06/2022 | 4.25p | 4.25p | 4.02p | 4.25p | 55000 |
| 16/06/2022 | 4.50p | 4.50p | 4.00p | 4.25p | 142846 |
| 15/06/2022 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 14/06/2022 | 4.50p | 4.50p | 4.15p | 4.50p | 4206 |
| 13/06/2022 | 4.60p | 4.60p | 4.22p | 4.50p | 20000 |
| 10/06/2022 | 4.60p | 4.60p | 4.22p | 4.60p | 1192 |
| 09/06/2022 | 4.60p | 4.60p | 4.38p | 4.60p | 105580 |
| 08/06/2022 | 4.60p | 4.80p | 4.23p | 4.60p | 44101 |
| 07/06/2022 | 4.75p | 5.00p | 4.11p | 4.60p | 643466 |
| 06/06/2022 | 4.65p | 5.00p | 4.50p | 4.75p | 523321 |
| 03/06/2022 | 4.65p | 4.77p | 4.51p | 4.65p | 373281 |
| 02/06/2022 | 4.65p | 4.77p | 4.51p | 4.65p | 373281 |
| 01/06/2022 | 4.65p | 4.77p | 4.51p | 4.65p | 373281 |
| 31/05/2022 | 5.10p | 5.10p | 4.35p | 4.65p | 716127 |
| 30/05/2022 | 6.85p | 6.85p | 4.70p | 5.10p | 2883961 |
| 27/05/2022 | 6.90p | 8.00p | 6.50p | 7.20p | 1465197 |
| 26/05/2022 | 6.95p | 7.03p | 6.50p | 6.62p | 603198 |
| 25/05/2022 | 7.45p | 8.90p | 6.63p | 7.06p | 4299160 |
| 24/05/2022 | 5.60p | 7.75p | 5.60p | 7.45p | 5782954 |
| 23/05/2022 | 4.85p | 6.00p | 4.70p | 4.70p | 1036130 |
| 20/05/2022 | 4.85p | 4.85p | 4.85p | 4.85p | 0 |
| 19/05/2022 | 4.85p | 5.08p | 4.85p | 4.85p | 9655 |
| 18/05/2022 | 4.85p | 4.85p | 4.85p | 4.85p | 0 |
| 17/05/2022 | 4.85p | 4.85p | 4.54p | 4.85p | 68489 |
| 16/05/2022 | 5.25p | 5.25p | 4.51p | 4.85p | 338789 |
| 13/05/2022 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 12/05/2022 | 5.40p | 5.40p | 5.01p | 5.25p | 29000 |
| 11/05/2022 | 5.40p | 5.40p | 5.16p | 5.40p | 32453 |
| 10/05/2022 | 5.75p | 5.75p | 4.87p | 5.40p | 635305 |
| 09/05/2022 | 6.25p | 6.50p | 5.50p | 5.75p | 189175 |
| 06/05/2022 | 5.60p | 7.00p | 5.34p | 6.25p | 1555144 |
| 05/05/2022 | 4.75p | 6.00p | 4.75p | 5.60p | 858868 |
| 04/05/2022 | 5.15p | 5.15p | 4.51p | 4.75p | 205564 |
| 03/05/2022 | 5.15p | 5.15p | 5.15p | 5.15p | 0 |
| 02/05/2022 | 4.65p | 5.50p | 4.65p | 5.15p | 455114 |
| 29/04/2022 | 4.65p | 5.50p | 4.65p | 5.15p | 455114 |
| 28/04/2022 | 4.65p | 5.00p | 4.41p | 4.65p | 297934 |
| 27/04/2022 | 5.00p | 5.00p | 4.00p | 4.65p | 1069503 |
| 26/04/2022 | 5.25p | 5.50p | 4.50p | 5.00p | 54267 |
| 25/04/2022 | 5.25p | 5.70p | 5.00p | 5.25p | 584980 |
| 22/04/2022 | 4.25p | 5.97p | 4.25p | 5.25p | 1906346 |
| 21/04/2022 | 4.25p | 4.48p | 4.15p | 4.25p | 1014500 |
| 20/04/2022 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 19/04/2022 | 4.25p | 4.34p | 4.00p | 4.25p | 350000 |
| 18/04/2022 | 4.25p | 4.30p | 4.25p | 4.25p | 42512 |
| 15/04/2022 | 4.25p | 4.30p | 4.25p | 4.25p | 42512 |
| 14/04/2022 | 4.25p | 4.30p | 4.25p | 4.25p | 42512 |
| 13/04/2022 | 4.35p | 4.38p | 4.03p | 4.25p | 109493 |
| 12/04/2022 | 4.75p | 4.75p | 4.20p | 4.35p | 251652 |
| 11/04/2022 | 4.75p | 4.89p | 4.50p | 4.75p | 122564 |
| 08/04/2022 | 4.75p | 4.75p | 4.51p | 4.75p | 75176 |
| 07/04/2022 | 4.15p | 6.00p | 4.15p | 4.75p | 1596565 |
| 06/04/2022 | 4.15p | 4.15p | 4.15p | 4.15p | 0 |
| 05/04/2022 | 4.15p | 4.15p | 4.00p | 4.15p | 2646 |
| 04/04/2022 | 4.15p | 4.15p | 4.15p | 4.15p | 0 |
| 01/04/2022 | 4.15p | 4.15p | 4.15p | 4.15p | 0 |
| 31/03/2022 | 4.15p | 4.15p | 4.15p | 4.15p | 0 |
| 30/03/2022 | 4.25p | 4.33p | 4.00p | 4.15p | 234981 |
| 29/03/2022 | 4.10p | 4.39p | 4.08p | 4.25p | 133219 |
| 28/03/2022 | 4.10p | 4.10p | 4.10p | 4.10p | 0 |
| 25/03/2022 | 4.10p | 4.10p | 4.10p | 4.10p | 0 |
| 24/03/2022 | 4.60p | 4.60p | 3.80p | 4.10p | 392062 |
| 23/03/2022 | 4.85p | 4.85p | 4.85p | 4.85p | 0 |
| 22/03/2022 | 4.85p | 4.96p | 4.85p | 4.85p | 30000 |
| 21/03/2022 | 4.85p | 4.85p | 4.85p | 4.85p | 0 |
| 18/03/2022 | 4.85p | 4.85p | 4.66p | 4.85p | 31070 |
| 17/03/2022 | 5.25p | 5.30p | 4.85p | 4.85p | 10160 |
| 16/03/2022 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 15/03/2022 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 14/03/2022 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 11/03/2022 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 10/03/2022 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 09/03/2022 | 5.25p | 5.25p | 5.00p | 5.25p | 14779 |
| 08/03/2022 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 07/03/2022 | 5.50p | 5.50p | 5.00p | 5.25p | 58367 |
| 04/03/2022 | 6.25p | 6.25p | 5.01p | 5.50p | 156381 |
| 03/03/2022 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 02/03/2022 | 6.25p | 6.25p | 6.08p | 6.25p | 16266 |
| 01/03/2022 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 28/02/2022 | 5.75p | 6.30p | 5.75p | 6.25p | 208300 |
| 25/02/2022 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 24/02/2022 | 5.75p | 5.75p | 5.50p | 5.75p | 4978 |
| 23/02/2022 | 5.75p | 6.00p | 5.75p | 5.75p | 1 |
| 22/02/2022 | 5.75p | 5.80p | 5.75p | 5.75p | 9523 |
| 21/02/2022 | 5.90p | 5.90p | 5.50p | 5.75p | 15 |
| 18/02/2022 | 5.90p | 5.90p | 5.54p | 5.90p | 16923 |
| 17/02/2022 | 5.90p | 5.90p | 5.58p | 5.90p | 2532 |
| 16/02/2022 | 5.90p | 5.90p | 5.90p | 5.90p | 0 |
| 15/02/2022 | 5.90p | 5.90p | 5.90p | 5.90p | 0 |
| 14/02/2022 | 5.90p | 5.90p | 5.90p | 5.90p | 0 |
| 11/02/2022 | 5.90p | 5.90p | 5.90p | 5.90p | 0 |
| 10/02/2022 | 5.90p | 5.90p | 5.90p | 5.90p | 0 |
| 09/02/2022 | 5.90p | 5.90p | 5.90p | 5.90p | 0 |
| 08/02/2022 | 5.90p | 5.90p | 5.67p | 5.90p | 42288 |
| 07/02/2022 | 6.00p | 6.00p | 5.50p | 5.90p | 207315 |
| 04/02/2022 | 5.75p | 6.00p | 5.60p | 6.00p | 69400 |
| 03/02/2022 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 02/02/2022 | 6.05p | 6.05p | 5.50p | 5.75p | 42004 |
| 01/02/2022 | 6.05p | 6.38p | 5.81p | 6.05p | 119794 |
| 31/01/2022 | 5.90p | 6.40p | 5.90p | 6.05p | 81013 |
| 28/01/2022 | 5.85p | 6.00p | 5.60p | 5.90p | 40937 |
| 27/01/2022 | 5.65p | 6.00p | 5.50p | 5.50p | 212782 |
| 26/01/2022 | 5.60p | 6.00p | 5.30p | 5.65p | 100515 |
| 25/01/2022 | 5.60p | 5.60p | 5.60p | 5.60p | 0 |
| 24/01/2022 | 5.60p | 5.89p | 5.46p | 5.60p | 50000 |
| 21/01/2022 | 5.60p | 5.90p | 5.46p | 5.60p | 122466 |
| 20/01/2022 | 5.60p | 5.85p | 5.60p | 5.60p | 50278 |
| 19/01/2022 | 5.50p | 6.30p | 5.50p | 5.60p | 598148 |
| 18/01/2022 | 5.50p | 5.60p | 5.05p | 5.50p | 52524 |
| 17/01/2022 | 5.50p | 5.50p | 5.22p | 5.50p | 42235 |
| 14/01/2022 | 5.50p | 5.50p | 5.22p | 5.50p | 5000 |
| 13/01/2022 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 12/01/2022 | 5.50p | 5.90p | 5.11p | 5.50p | 218143 |
| 10/01/2022 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 07/01/2022 | 5.50p | 5.50p | 5.18p | 5.50p | 15000 |
| 06/01/2022 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 05/01/2022 | 5.50p | 5.50p | 5.18p | 5.50p | 1667 |
| 04/01/2022 | 5.50p | 5.50p | 5.18p | 5.50p | 6540 |
| 03/01/2022 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 31/12/2021 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 30/12/2021 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 29/12/2021 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 28/12/2021 | 5.50p | 5.70p | 5.50p | 5.50p | 10000 |
| 27/12/2021 | 5.50p | 5.70p | 5.50p | 5.50p | 10000 |
| 24/12/2021 | 5.50p | 5.70p | 5.50p | 5.50p | 10000 |
| 23/12/2021 | 5.50p | 5.70p | 5.13p | 5.50p | 40810 |
| 22/12/2021 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 21/12/2021 | 5.25p | 6.00p | 5.00p | 5.50p | 166557 |
| 20/12/2021 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 17/12/2021 | 5.50p | 5.50p | 5.00p | 5.25p | 50073 |
| 16/12/2021 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 15/12/2021 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 14/12/2021 | 5.50p | 5.50p | 5.01p | 5.50p | 8777 |
| 13/12/2021 | 5.50p | 5.50p | 4.87p | 5.50p | 125000 |
| 10/12/2021 | 4.75p | 5.84p | 4.66p | 5.50p | 503830 |
| 09/12/2021 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 08/12/2021 | 4.75p | 5.00p | 4.75p | 4.75p | 2502 |
| 07/12/2021 | 4.60p | 5.00p | 4.50p | 4.75p | 171854 |
| 06/12/2021 | 4.60p | 4.60p | 4.58p | 4.60p | 13538 |
| 03/12/2021 | 4.60p | 4.60p | 4.60p | 4.60p | 0 |
| 02/12/2021 | 4.60p | 4.60p | 4.50p | 4.60p | 14107 |
| 01/12/2021 | 4.60p | 4.60p | 4.60p | 4.60p | 0 |
| 30/11/2021 | 4.75p | 4.75p | 4.44p | 4.60p | 46040 |
| 29/11/2021 | 4.75p | 4.90p | 4.75p | 4.75p | 1250 |
| 26/11/2021 | 5.25p | 5.50p | 4.50p | 4.75p | 92761 |
| 25/11/2021 | 5.25p | 5.25p | 5.05p | 5.25p | 7392 |
| 24/11/2021 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 23/11/2021 | 5.25p | 5.25p | 5.21p | 5.25p | 19894 |
| 22/11/2021 | 5.25p | 5.25p | 5.22p | 5.25p | 2500 |
| 19/11/2021 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 18/11/2021 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 17/11/2021 | 5.25p | 5.40p | 5.25p | 5.25p | 6000 |
| 16/11/2021 | 5.25p | 5.25p | 5.21p | 5.25p | 2500 |
| 15/11/2021 | 5.25p | 5.49p | 5.16p | 5.25p | 82769 |
| 12/11/2021 | 5.60p | 5.60p | 5.10p | 5.25p | 87925 |
| 11/11/2021 | 5.75p | 5.75p | 5.20p | 5.60p | 50060 |
| 10/11/2021 | 5.75p | 5.75p | 5.50p | 5.75p | 2000 |
| 09/11/2021 | 5.75p | 5.75p | 5.60p | 5.75p | 14107 |
| 08/11/2021 | 5.85p | 5.85p | 5.34p | 5.75p | 55598 |
| 05/11/2021 | 6.00p | 6.30p | 5.50p | 5.85p | 188784 |
| 04/11/2021 | 6.00p | 6.35p | 6.00p | 6.00p | 9000 |
| 03/11/2021 | 6.25p | 6.25p | 5.50p | 6.00p | 279845 |
| 02/11/2021 | 6.25p | 6.25p | 5.80p | 6.25p | 47153 |
| 01/11/2021 | 6.25p | 6.25p | 6.00p | 6.25p | 19019 |
| 29/10/2021 | 6.50p | 6.50p | 5.99p | 6.25p | 195451 |
| 28/10/2021 | 6.75p | 6.90p | 6.10p | 6.50p | 264509 |
| 27/10/2021 | 6.00p | 6.91p | 5.90p | 5.90p | 175525 |
| 26/10/2021 | 6.00p | 6.50p | 5.77p | 6.00p | 116500 |
| 25/10/2021 | 5.50p | 6.20p | 5.15p | 6.00p | 349936 |
| 22/10/2021 | 5.50p | 5.50p | 5.50p | 5.50p | 3954 |
| 21/10/2021 | 5.50p | 6.00p | 5.00p | 5.50p | 201806 |
| 20/10/2021 | 5.75p | 5.75p | 5.50p | 5.50p | 1363 |
| 19/10/2021 | 5.75p | 5.80p | 5.55p | 5.75p | 120393 |
| 18/10/2021 | 5.75p | 5.75p | 5.50p | 5.75p | 146137 |
| 15/10/2021 | 5.75p | 5.90p | 5.68p | 5.75p | 143771 |
| 14/10/2021 | 5.00p | 6.00p | 4.81p | 5.75p | 431350 |
| 13/10/2021 | 5.25p | 5.50p | 4.70p | 5.00p | 226101 |
| 12/10/2021 | 5.00p | 5.50p | 5.00p | 5.25p | 59416 |
| 11/10/2021 | 5.25p | 5.32p | 4.82p | 5.00p | 236805 |
| 08/10/2021 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
*Close Price adjusted for both dividends and splits