I-Nexus Global (INX) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits