I(X) Net Zero NPV (IX.) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. I(X) Net Zero NPV

Date Open High Low Close* Volume
31/07/2024 10.00p 10.00p 8.00p 8.00p 171922
30/07/2024 10.50p 10.50p 9.00p 9.00p 109597
29/07/2024 10.00p 10.00p 9.00p 9.50p 252233
26/07/2024 10.00p 10.00p 9.00p 9.75p 55089
25/07/2024 10.00p 10.00p 9.55p 10.00p 54824
24/07/2024 10.50p 11.00p 9.00p 10.50p 102676
23/07/2024 11.00p 11.00p 9.55p 10.00p 166588
22/07/2024 11.00p 11.50p 10.13p 10.50p 229145
19/07/2024 12.00p 13.00p 10.00p 11.50p 111080
18/07/2024 12.50p 13.00p 12.50p 12.50p 0
17/07/2024 12.50p 13.00p 11.85p 12.50p 293996
16/07/2024 12.50p 12.90p 11.25p 12.50p 208791
15/07/2024 12.50p 14.00p 11.25p 12.50p 698288
12/07/2024 11.00p 13.00p 10.06p 12.00p 149757
11/07/2024 11.00p 11.00p 10.04p 11.00p 28899
10/07/2024 11.00p 11.00p 10.00p 11.00p 94
09/07/2024 11.00p 12.00p 10.00p 11.00p 133500
08/07/2024 11.00p 11.70p 10.00p 11.00p 42975
05/07/2024 10.00p 12.50p 10.00p 11.00p 66508
04/07/2024 10.00p 10.70p 10.00p 10.00p 85000
03/07/2024 10.75p 15.00p 9.00p 10.00p 563107
02/07/2024 9.75p 11.50p 8.51p 10.75p 83970
01/07/2024 10.00p 10.97p 8.00p 10.00p 345116
28/06/2024 11.50p 12.00p 8.02p 10.50p 1187952
27/06/2024 16.25p 16.50p 16.25p 16.25p 0
26/06/2024 16.25p 16.50p 16.25p 16.25p 0
25/06/2024 16.50p 16.67p 16.25p 16.25p 0
24/06/2024 16.50p 16.50p 16.00p 16.50p 8533
21/06/2024 17.50p 17.50p 15.11p 16.50p 27262
20/06/2024 17.50p 17.50p 17.00p 17.50p 16350
19/06/2024 17.50p 18.00p 17.08p 17.50p 43991
18/06/2024 18.25p 18.25p 16.00p 17.50p 72500
17/06/2024 18.75p 19.00p 18.25p 18.25p 25
14/06/2024 18.75p 19.25p 18.75p 18.75p 7753
13/06/2024 18.75p 19.00p 18.75p 19.00p 880
12/06/2024 18.75p 19.37p 18.75p 18.75p 0
11/06/2024 18.75p 19.37p 18.75p 18.75p 0
10/06/2024 18.75p 20.00p 17.50p 18.75p 410
07/06/2024 18.75p 19.37p 18.75p 18.75p 0
06/06/2024 18.25p 18.75p 18.00p 18.75p 17509
05/06/2024 18.25p 18.85p 17.85p 18.25p 22842
04/06/2024 18.25p 18.80p 17.85p 18.25p 26980
03/06/2024 18.25p 18.25p 17.55p 18.25p 16519
31/05/2024 18.25p 18.25p 18.00p 18.25p 0
30/05/2024 18.25p 18.25p 18.00p 18.25p 0
29/05/2024 18.25p 19.00p 18.25p 19.00p 102
28/05/2024 18.25p 18.25p 18.00p 18.25p 0
24/05/2024 18.25p 19.00p 18.25p 19.00p 25398
23/05/2024 19.25p 19.25p 18.25p 18.25p 72510
22/05/2024 19.25p 19.40p 19.25p 19.25p 0
21/05/2024 18.75p 19.25p 18.75p 19.25p 5520
20/05/2024 18.75p 18.75p 18.75p 18.75p 0
17/05/2024 18.75p 18.75p 18.75p 18.75p 0
16/05/2024 18.75p 19.00p 18.50p 18.75p 9
15/05/2024 18.75p 19.00p 18.70p 18.80p 25426
14/05/2024 18.75p 18.79p 18.75p 18.75p 5322
13/05/2024 18.75p 18.80p 18.50p 18.75p 25100
10/05/2024 18.75p 18.90p 17.51p 18.75p 56731
09/05/2024 18.75p 19.00p 18.50p 18.75p 102213
08/05/2024 18.50p 19.00p 17.60p 19.00p 120120
07/05/2024 18.00p 19.00p 18.00p 18.50p 62505
03/05/2024 18.00p 18.33p 18.00p 18.00p 0
02/05/2024 18.00p 18.00p 17.00p 18.00p 25130
01/05/2024 18.50p 18.50p 18.00p 18.00p 20000
30/04/2024 18.50p 18.50p 18.50p 18.50p 0
29/04/2024 18.00p 19.00p 18.00p 18.50p 43143
26/04/2024 17.00p 19.00p 17.00p 18.00p 66000
25/04/2024 17.50p 17.80p 17.00p 17.00p 24000
24/04/2024 16.50p 19.00p 16.00p 17.50p 147370
23/04/2024 16.00p 17.00p 15.55p 16.50p 48243
22/04/2024 15.25p 16.00p 15.15p 16.00p 64200
19/04/2024 15.25p 15.31p 15.25p 15.25p 0
18/04/2024 15.25p 15.25p 15.01p 15.25p 6579
17/04/2024 15.25p 15.31p 15.25p 15.25p 0
16/04/2024 15.50p 15.50p 15.00p 15.25p 27623
15/04/2024 15.50p 15.63p 15.50p 15.50p 0
12/04/2024 15.50p 15.63p 15.50p 15.50p 0
11/04/2024 15.50p 15.50p 15.38p 15.50p 26316
10/04/2024 15.50p 16.00p 15.50p 15.50p 11000
09/04/2024 16.00p 16.30p 15.35p 15.50p 25277
08/04/2024 15.50p 17.00p 15.00p 17.00p 66404
05/04/2024 15.50p 15.80p 15.50p 15.50p 6329
04/04/2024 15.50p 15.50p 15.00p 15.30p 39400
03/04/2024 15.50p 15.50p 15.10p 15.50p 281384
02/04/2024 14.75p 15.63p 14.75p 15.60p 290669
28/03/2024 15.00p 15.00p 14.55p 15.00p 49052
27/03/2024 15.25p 16.00p 14.75p 14.75p 100300
26/03/2024 15.50p 15.50p 14.71p 15.50p 150000
25/03/2024 14.75p 15.00p 14.20p 14.20p 55155
22/03/2024 18.00p 18.00p 14.10p 14.75p 168204
21/03/2024 17.00p 17.00p 16.50p 17.00p 0
20/03/2024 16.50p 17.00p 16.50p 17.00p 491
19/03/2024 16.50p 17.00p 15.00p 17.00p 125000
18/03/2024 16.50p 16.50p 16.25p 16.50p 0
15/03/2024 16.50p 17.00p 16.50p 16.50p 6
14/03/2024 16.50p 17.30p 16.02p 17.30p 34798
13/03/2024 16.50p 16.50p 16.10p 16.10p 4612
12/03/2024 17.00p 17.30p 16.50p 16.50p 129584
11/03/2024 17.00p 17.00p 16.00p 17.00p 2000
08/03/2024 17.00p 18.00p 17.00p 17.00p 40009
07/03/2024 17.50p 18.00p 17.00p 17.00p 48499
06/03/2024 17.50p 17.51p 17.27p 17.50p 10000
05/03/2024 17.50p 19.20p 17.50p 19.20p 134525
04/03/2024 17.50p 18.00p 17.50p 17.50p 551318
01/03/2024 19.50p 19.50p 17.50p 17.50p 71053
29/02/2024 19.50p 19.50p 19.00p 19.50p 1774
28/02/2024 19.50p 21.40p 19.50p 19.50p 55
27/02/2024 19.50p 19.50p 19.00p 19.50p 1973
26/02/2024 19.50p 19.50p 19.33p 19.50p 0
23/02/2024 19.50p 19.50p 19.33p 19.50p 0
22/02/2024 19.50p 19.50p 19.15p 19.50p 1044
21/02/2024 19.50p 19.50p 19.33p 19.50p 0
20/02/2024 19.50p 19.50p 19.33p 19.50p 0
19/02/2024 19.50p 20.00p 19.50p 19.50p 801
16/02/2024 19.50p 19.90p 19.00p 19.50p 9510
15/02/2024 19.50p 19.50p 19.00p 19.50p 14155
14/02/2024 21.00p 21.00p 18.00p 19.50p 36422
13/02/2024 21.00p 21.00p 21.00p 21.00p 0
12/02/2024 21.00p 21.40p 20.00p 21.00p 11249
09/02/2024 21.00p 21.00p 21.00p 21.00p 0
08/02/2024 21.50p 22.00p 20.00p 21.00p 2287
07/02/2024 21.50p 21.50p 21.50p 21.50p 0
06/02/2024 21.50p 21.60p 21.50p 21.50p 10000
05/02/2024 21.50p 21.50p 20.00p 21.50p 4076
02/02/2024 21.50p 23.00p 21.50p 21.50p 7
01/02/2024 21.50p 21.50p 21.00p 21.50p 0
31/01/2024 21.50p 21.50p 19.86p 21.00p 0
30/01/2024 21.50p 23.00p 21.00p 21.00p 6
29/01/2024 22.00p 22.00p 20.00p 21.00p 14378
26/01/2024 22.50p 23.00p 22.00p 22.00p 130
25/01/2024 22.50p 22.50p 21.00p 22.50p 452
24/01/2024 22.50p 24.40p 22.50p 22.50p 668
23/01/2024 23.00p 24.00p 22.00p 22.50p 10783
22/01/2024 23.00p 23.75p 23.00p 23.00p 56000
19/01/2024 23.00p 24.00p 23.00p 23.00p 55
18/01/2024 23.00p 23.00p 23.00p 23.00p 25000
17/01/2024 23.00p 23.00p 23.00p 23.00p 21000
16/01/2024 23.00p 23.00p 22.67p 23.00p 0
15/01/2024 23.50p 23.50p 23.40p 23.40p 784
12/01/2024 23.00p 23.80p 23.00p 23.00p 9000
11/01/2024 23.00p 23.40p 22.00p 23.40p 10312
10/01/2024 24.00p 24.00p 22.67p 23.00p 2755
09/01/2024 24.00p 25.00p 23.00p 24.00p 7553
08/01/2024 24.00p 24.44p 24.00p 24.00p 2000
05/01/2024 24.00p 24.00p 23.00p 24.00p 112125
04/01/2024 24.00p 24.50p 23.40p 24.00p 61316
03/01/2024 24.00p 25.00p 23.00p 24.00p 1019
02/01/2024 24.00p 24.50p 23.10p 23.40p 28591
29/12/2023 24.00p 24.00p 24.00p 24.00p 28754
28/12/2023 24.00p 25.00p 24.00p 24.00p 24
27/12/2023 24.00p 24.00p 23.50p 24.00p 0
22/12/2023 24.00p 24.90p 24.00p 24.00p 16028
21/12/2023 24.50p 25.00p 23.06p 24.00p 6593
20/12/2023 24.50p 26.00p 24.50p 24.50p 144421
19/12/2023 25.00p 25.00p 23.00p 24.50p 6603
18/12/2023 25.00p 25.25p 25.00p 25.00p 0
15/12/2023 25.50p 26.00p 24.00p 25.00p 75156
14/12/2023 25.50p 25.62p 25.50p 25.50p 0
13/12/2023 25.50p 26.00p 25.00p 25.50p 3
12/12/2023 25.50p 25.50p 23.00p 25.00p 4512
11/12/2023 25.00p 25.45p 24.60p 24.60p 14769
08/12/2023 25.50p 25.73p 25.50p 25.50p 0
07/12/2023 25.50p 25.73p 25.50p 25.50p 0
06/12/2023 25.50p 26.00p 25.00p 25.50p 544
05/12/2023 25.50p 27.25p 23.88p 25.50p 0
04/12/2023 25.50p 25.50p 25.35p 25.50p 31473
01/12/2023 25.50p 26.00p 25.25p 26.00p 22229
30/11/2023 25.50p 25.62p 24.00p 25.50p 0
29/11/2023 24.00p 25.00p 24.00p 24.00p 4
28/11/2023 24.00p 24.00p 24.00p 24.00p 8000
27/11/2023 24.00p 24.00p 23.55p 24.00p 12895
24/11/2023 24.00p 25.00p 24.00p 24.00p 4
23/11/2023 24.00p 25.00p 23.00p 24.00p 23
22/11/2023 24.00p 24.00p 23.40p 24.00p 0
21/11/2023 25.00p 25.00p 23.15p 24.00p 16567
20/11/2023 26.00p 26.00p 25.00p 25.00p 111000
17/11/2023 24.00p 27.00p 23.15p 26.00p 122432
16/11/2023 20.00p 23.00p 20.00p 23.00p 29700
15/11/2023 18.50p 20.00p 18.00p 20.00p 58546
14/11/2023 18.50p 18.96p 18.50p 18.50p 0
13/11/2023 18.50p 18.96p 18.50p 18.50p 0
10/11/2023 18.50p 18.50p 17.00p 18.50p 40
09/11/2023 18.50p 18.50p 17.00p 18.50p 946
08/11/2023 16.50p 18.50p 16.50p 18.50p 33000
07/11/2023 16.50p 17.50p 15.20p 17.50p 508333
06/11/2023 17.00p 18.00p 16.25p 18.00p 290453
03/11/2023 16.50p 18.00p 16.50p 18.00p 26999
02/11/2023 16.50p 16.50p 15.00p 16.50p 20528
01/11/2023 16.50p 17.50p 15.99p 16.50p 357
31/10/2023 16.00p 17.50p 15.00p 16.50p 185975
30/10/2023 16.00p 16.00p 15.67p 16.00p 0
27/10/2023 16.00p 16.00p 15.67p 16.00p 0
26/10/2023 16.50p 17.00p 15.06p 16.00p 14105
25/10/2023 16.50p 16.50p 16.00p 16.00p 7500
24/10/2023 17.00p 18.00p 16.00p 17.00p 9320
23/10/2023 17.00p 17.20p 17.00p 17.20p 6001
20/10/2023 17.00p 18.00p 16.00p 17.00p 11044
19/10/2023 17.50p 18.00p 17.50p 17.50p 30496
18/10/2023 17.50p 17.60p 17.00p 17.50p 2830
17/10/2023 17.50p 17.50p 17.50p 17.50p 14500

*Close Price adjusted for both dividends and splits