I-Nexus Global (INX) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. I-Nexus Global

Date Open High Low Close* Volume
07/10/2021 5.50p 5.50p 4.80p 5.25p 292883
06/10/2021 6.00p 6.00p 5.20p 5.50p 45683
05/10/2021 6.00p 6.00p 6.00p 6.00p 0
04/10/2021 6.00p 6.00p 5.51p 6.00p 138415
01/10/2021 6.00p 6.00p 5.50p 6.00p 142433
30/09/2021 6.00p 6.40p 5.82p 6.00p 82111
29/09/2021 5.75p 6.40p 5.50p 6.00p 221781
28/09/2021 6.00p 6.30p 5.50p 5.75p 83943
27/09/2021 6.00p 6.00p 5.55p 6.00p 100000
24/09/2021 5.45p 6.50p 5.01p 6.00p 859964
23/09/2021 5.60p 5.60p 4.65p 5.45p 1278716
22/09/2021 5.60p 5.60p 5.50p 5.60p 350
21/09/2021 5.60p 5.70p 5.50p 5.60p 13420
20/09/2021 5.60p 5.60p 5.50p 5.60p 95
17/09/2021 5.90p 5.90p 5.60p 5.60p 35501
16/09/2021 5.90p 5.90p 5.80p 5.90p 7150
15/09/2021 5.90p 5.90p 5.80p 5.90p 16233
14/09/2021 6.15p 6.30p 5.80p 5.90p 6821
13/09/2021 6.45p 6.60p 6.00p 6.15p 222590
10/09/2021 6.45p 6.45p 6.45p 6.45p 0
09/09/2021 6.45p 6.45p 6.33p 6.45p 47394
08/09/2021 6.45p 6.50p 6.45p 6.45p 1416
07/09/2021 6.45p 6.45p 6.33p 6.45p 9244
06/09/2021 6.35p 6.60p 6.30p 6.45p 44100
03/09/2021 6.35p 6.40p 6.33p 6.35p 88588
02/09/2021 6.45p 6.50p 5.60p 6.35p 668467
01/09/2021 6.45p 6.50p 6.40p 6.50p 10519
31/08/2021 6.45p 6.50p 6.40p 6.50p 3143
30/08/2021 6.45p 6.45p 6.45p 6.45p 350
27/08/2021 6.45p 6.45p 6.45p 6.45p 350
26/08/2021 6.45p 6.45p 6.40p 6.45p 10000
25/08/2021 6.40p 6.50p 6.38p 6.45p 54921
24/08/2021 6.40p 6.40p 6.30p 6.40p 17302
23/08/2021 6.40p 6.40p 6.40p 6.40p 0
20/08/2021 6.40p 6.40p 6.30p 6.40p 37067
19/08/2021 6.40p 6.40p 6.30p 6.40p 15059
18/08/2021 6.40p 6.40p 6.40p 6.40p 0
17/08/2021 6.40p 6.40p 6.40p 6.40p 0
16/08/2021 6.40p 6.40p 6.30p 6.40p 45095
13/08/2021 6.40p 6.40p 6.40p 6.40p 0
12/08/2021 6.40p 6.40p 6.30p 6.40p 10000
11/08/2021 6.40p 6.40p 6.10p 6.40p 15000
10/08/2021 6.40p 6.50p 6.30p 6.40p 138081
09/08/2021 6.50p 6.50p 6.50p 6.50p 0
06/08/2021 6.50p 6.50p 6.34p 6.50p 146
05/08/2021 6.50p 6.50p 6.34p 6.50p 82
04/08/2021 6.50p 6.50p 6.30p 6.50p 4095
03/08/2021 6.50p 6.50p 6.50p 6.50p 0
02/08/2021 6.50p 6.50p 6.30p 6.50p 22845
30/07/2021 6.50p 6.50p 6.49p 6.50p 83353
29/07/2021 6.85p 7.00p 6.13p 6.50p 169342
28/07/2021 6.85p 6.85p 6.76p 6.85p 19261
27/07/2021 6.85p 6.85p 6.70p 6.85p 15000
26/07/2021 6.85p 6.85p 6.66p 6.85p 10133
23/07/2021 6.95p 7.00p 6.70p 6.85p 42000
22/07/2021 6.95p 6.95p 6.95p 6.95p 0
21/07/2021 6.85p 7.04p 6.70p 6.95p 34603
20/07/2021 6.95p 7.04p 6.70p 6.95p 45384
19/07/2021 6.95p 7.05p 6.95p 6.95p 47482
16/07/2021 6.85p 7.00p 6.70p 6.95p 159447
15/07/2021 6.80p 7.20p 6.50p 6.85p 60918
14/07/2021 7.75p 8.00p 6.80p 6.80p 131941
13/07/2021 7.75p 7.75p 7.50p 7.75p 15398
12/07/2021 7.75p 7.75p 7.50p 7.75p 12000
09/07/2021 7.75p 7.75p 7.50p 7.75p 22222
08/07/2021 7.75p 7.75p 7.50p 7.75p 6000
07/07/2021 7.75p 7.75p 7.50p 7.75p 6000
06/07/2021 7.75p 7.75p 7.65p 7.75p 4400
05/07/2021 7.75p 7.75p 7.50p 7.75p 12726
02/07/2021 7.75p 7.75p 7.70p 7.75p 14266
01/07/2021 8.10p 8.10p 7.25p 7.75p 64896
30/06/2021 8.10p 8.10p 7.70p 7.85p 49652
29/06/2021 8.10p 8.30p 7.78p 8.10p 65661
28/06/2021 8.10p 8.50p 7.94p 8.10p 180297
25/06/2021 9.00p 9.00p 7.57p 8.10p 236632
24/06/2021 9.15p 9.50p 8.50p 9.00p 41022
23/06/2021 9.15p 9.15p 8.80p 9.15p 12127
22/06/2021 9.15p 9.62p 8.90p 9.15p 40518
21/06/2021 9.65p 10.00p 8.80p 9.15p 177595
18/06/2021 8.85p 9.50p 8.50p 8.50p 270901
17/06/2021 9.10p 9.10p 8.10p 8.85p 400858
16/06/2021 10.38p 10.38p 9.06p 9.10p 331676
15/06/2021 10.90p 11.00p 9.50p 10.38p 329082
14/06/2021 12.90p 12.90p 10.90p 10.90p 309171
11/06/2021 13.25p 13.34p 12.50p 13.00p 113772
10/06/2021 14.13p 14.25p 13.01p 13.25p 151706
09/06/2021 14.13p 14.50p 14.08p 14.13p 76723
08/06/2021 14.38p 14.38p 14.00p 14.13p 50698
07/06/2021 14.50p 14.75p 14.00p 14.38p 37691
04/06/2021 14.50p 14.75p 14.00p 14.50p 21050
03/06/2021 14.38p 14.75p 14.25p 14.50p 14013
02/06/2021 14.88p 15.50p 14.00p 15.50p 56094
01/06/2021 14.00p 15.00p 13.75p 15.00p 82002
31/05/2021 13.38p 14.70p 13.25p 14.00p 112453
28/05/2021 13.38p 14.70p 13.25p 14.00p 112453
27/05/2021 13.38p 13.41p 13.32p 13.38p 22490
26/05/2021 13.12p 13.75p 12.59p 13.38p 36567
25/05/2021 14.00p 14.00p 13.25p 13.50p 132541
24/05/2021 13.38p 14.25p 13.25p 14.05p 259139
21/05/2021 12.75p 13.50p 12.10p 13.38p 55986
20/05/2021 12.25p 13.50p 12.00p 12.75p 84868
19/05/2021 12.75p 13.00p 12.00p 12.25p 188957
18/05/2021 12.25p 13.50p 11.45p 12.75p 136846
17/05/2021 12.25p 13.20p 12.10p 12.10p 87229
14/05/2021 12.25p 12.50p 12.25p 12.25p 25598
13/05/2021 12.25p 12.45p 12.25p 12.25p 91817
12/05/2021 12.25p 12.50p 12.25p 12.25p 42909
11/05/2021 12.25p 12.48p 12.25p 12.25p 38929
10/05/2021 12.25p 12.50p 12.25p 12.25p 85046
07/05/2021 12.25p 12.50p 12.25p 12.25p 39652
06/05/2021 12.25p 12.49p 12.25p 12.25p 133351
05/05/2021 12.25p 12.50p 12.20p 12.25p 20771
04/05/2021 12.38p 13.00p 12.00p 12.25p 157652
03/05/2021 12.75p 13.00p 12.30p 12.38p 177335
30/04/2021 12.75p 13.00p 12.30p 12.38p 177335
29/04/2021 11.90p 13.00p 11.90p 12.75p 221197
28/04/2021 12.25p 12.50p 11.50p 11.60p 220113
27/04/2021 10.70p 12.45p 10.60p 12.25p 404450
26/04/2021 10.38p 10.79p 10.25p 10.70p 397597
23/04/2021 10.03p 10.50p 10.00p 10.38p 146898
22/04/2021 11.25p 11.25p 9.80p 10.03p 356373
21/04/2021 11.75p 11.90p 11.00p 11.25p 340025
20/04/2021 13.00p 13.00p 11.00p 11.75p 1095302
19/04/2021 9.25p 16.00p 9.25p 15.50p 1140937
16/04/2021 7.25p 10.50p 7.00p 9.76p 3319892
15/04/2021 7.00p 7.50p 6.50p 6.64p 640544
14/04/2021 7.00p 7.53p 6.82p 7.00p 388065
13/04/2021 6.10p 7.50p 5.80p 7.00p 1751608
12/04/2021 5.85p 6.27p 5.70p 6.10p 290126
09/04/2021 5.85p 5.92p 5.85p 5.85p 7000
08/04/2021 5.85p 5.92p 5.85p 5.85p 1
07/04/2021 5.85p 5.85p 5.68p 5.85p 4200
06/04/2021 5.85p 5.92p 5.68p 5.85p 5394
05/04/2021 5.85p 5.85p 5.68p 5.85p 7000
02/04/2021 5.85p 5.85p 5.68p 5.85p 7000
01/04/2021 5.85p 5.85p 5.68p 5.85p 7000
31/03/2021 5.85p 5.85p 5.57p 5.85p 31968
30/03/2021 5.85p 6.14p 5.57p 5.85p 77684
29/03/2021 5.25p 6.05p 5.00p 5.85p 709975
26/03/2021 5.25p 5.50p 5.01p 5.25p 20545
25/03/2021 5.43p 5.75p 4.80p 5.25p 205637
24/03/2021 5.43p 5.43p 5.10p 5.43p 60139
23/03/2021 5.43p 5.66p 5.10p 5.43p 48795
22/03/2021 5.43p 5.70p 5.11p 5.43p 94740
19/03/2021 5.13p 6.00p 5.00p 5.35p 933459
18/03/2021 5.63p 6.00p 5.00p 5.13p 153349
17/03/2021 5.63p 5.63p 5.25p 5.63p 24631
16/03/2021 5.63p 5.63p 5.27p 5.63p 25604
15/03/2021 5.65p 6.00p 5.31p 5.63p 22684
12/03/2021 5.58p 5.80p 5.58p 5.65p 30851
11/03/2021 5.58p 5.80p 5.35p 5.58p 61306
10/03/2021 5.75p 5.90p 5.25p 5.58p 88315
09/03/2021 5.88p 6.00p 5.50p 5.75p 135995
08/03/2021 5.88p 5.88p 5.50p 5.88p 65974
05/03/2021 6.13p 6.50p 5.60p 5.88p 131335
04/03/2021 6.15p 6.50p 5.76p 6.13p 136835
03/03/2021 5.75p 6.30p 5.75p 6.15p 91689
02/03/2021 5.60p 6.00p 5.30p 5.30p 74031
01/03/2021 6.25p 6.50p 5.20p 5.60p 839059
26/02/2021 6.75p 7.00p 6.20p 6.25p 106987
25/02/2021 6.85p 7.50p 6.70p 6.75p 255321
24/02/2021 7.90p 8.00p 6.50p 6.85p 208911
23/02/2021 7.90p 8.30p 7.50p 7.90p 248924
22/02/2021 7.40p 8.50p 7.40p 7.90p 642781
19/02/2021 6.00p 8.00p 6.00p 7.40p 2265343
18/02/2021 6.35p 6.35p 5.70p 6.00p 120784
17/02/2021 6.35p 6.67p 6.10p 6.35p 137114
16/02/2021 6.35p 6.35p 6.25p 6.35p 159217
15/02/2021 7.25p 7.48p 6.12p 6.35p 514894
12/02/2021 7.50p 7.90p 7.00p 7.25p 89347
11/02/2021 7.50p 7.80p 7.02p 7.50p 277917
10/02/2021 6.35p 7.89p 6.35p 7.10p 793282
09/02/2021 5.90p 6.50p 5.55p 6.35p 454142
08/02/2021 5.90p 5.90p 5.66p 5.90p 18794
05/02/2021 6.00p 6.00p 5.66p 5.90p 55228
04/02/2021 6.50p 6.65p 5.55p 6.00p 101878
03/02/2021 6.50p 6.83p 6.11p 6.50p 258856
02/02/2021 6.25p 6.95p 6.11p 6.50p 727081
01/02/2021 6.25p 6.95p 5.50p 6.00p 1866968
29/01/2021 5.25p 7.00p 5.18p 6.25p 1731701
28/01/2021 5.25p 5.25p 5.00p 5.25p 393
27/01/2021 5.25p 5.45p 4.75p 5.25p 143541
26/01/2021 5.35p 5.35p 5.06p 5.25p 37793
25/01/2021 5.35p 5.49p 5.16p 5.35p 63539
22/01/2021 5.50p 5.50p 5.00p 5.35p 199573
21/01/2021 5.60p 5.60p 5.41p 5.50p 51230
20/01/2021 5.75p 5.75p 5.02p 5.60p 444352
19/01/2021 5.75p 5.75p 5.51p 5.75p 61664
18/01/2021 5.75p 5.83p 5.47p 5.75p 111802
15/01/2021 5.75p 5.90p 5.50p 5.75p 71060
14/01/2021 5.75p 6.80p 5.50p 5.75p 610549
13/01/2021 5.40p 6.01p 5.18p 5.75p 266696
12/01/2021 5.40p 5.70p 5.40p 5.40p 25383
11/01/2021 5.40p 5.68p 5.04p 5.40p 297591
08/01/2021 5.50p 5.80p 5.15p 5.40p 253493
07/01/2021 6.25p 6.50p 5.47p 5.50p 505505
06/01/2021 5.25p 6.49p 4.90p 6.25p 1386821
05/01/2021 5.25p 5.30p 4.85p 5.25p 27580
04/01/2021 5.50p 5.93p 5.05p 5.25p 188517
01/01/2021 5.25p 6.00p 5.05p 5.50p 248215

*Close Price adjusted for both dividends and splits