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:
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
I-Nexus Global (INX) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 31/12/2020 | 5.25p | 6.00p | 5.05p | 5.50p | 248215 |
| 30/12/2020 | 6.00p | 6.30p | 5.00p | 5.50p | 722910 |
| 29/12/2020 | 6.25p | 7.50p | 5.51p | 6.00p | 2254776 |
| 28/12/2020 | 4.75p | 7.00p | 4.75p | 6.25p | 1852331 |
| 25/12/2020 | 4.75p | 7.00p | 4.75p | 6.25p | 1852331 |
| 24/12/2020 | 4.75p | 7.00p | 4.75p | 6.25p | 1852331 |
| 23/12/2020 | 4.40p | 5.00p | 4.02p | 4.75p | 353676 |
| 22/12/2020 | 4.50p | 4.50p | 4.02p | 4.40p | 68314 |
| 21/12/2020 | 4.50p | 4.50p | 4.08p | 4.50p | 202841 |
| 18/12/2020 | 4.50p | 4.50p | 4.20p | 4.20p | 35000 |
| 17/12/2020 | 4.50p | 4.50p | 4.10p | 4.50p | 163911 |
| 16/12/2020 | 4.25p | 4.50p | 4.20p | 4.50p | 159475 |
| 15/12/2020 | 4.15p | 4.25p | 4.15p | 4.25p | 488087 |
| 14/12/2020 | 4.15p | 4.20p | 4.15p | 4.15p | 11620 |
| 11/12/2020 | 4.20p | 4.20p | 4.00p | 4.15p | 19193 |
| 10/12/2020 | 4.20p | 4.20p | 4.00p | 4.20p | 17500 |
| 09/12/2020 | 4.35p | 4.37p | 4.00p | 4.20p | 330323 |
| 08/12/2020 | 4.75p | 4.75p | 4.23p | 4.35p | 191369 |
| 07/12/2020 | 5.00p | 5.00p | 4.50p | 4.75p | 118740 |
| 04/12/2020 | 5.25p | 5.25p | 4.70p | 5.00p | 2195 |
| 03/12/2020 | 5.25p | 5.25p | 4.60p | 5.25p | 102688 |
| 02/12/2020 | 5.25p | 5.38p | 5.05p | 5.25p | 333097 |
| 01/12/2020 | 5.25p | 5.40p | 5.25p | 5.25p | 53093 |
| 30/11/2020 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 27/11/2020 | 5.25p | 5.45p | 5.25p | 5.25p | 80000 |
| 26/11/2020 | 5.25p | 5.25p | 5.16p | 5.25p | 21756 |
| 25/11/2020 | 5.25p | 5.25p | 5.15p | 5.25p | 14770 |
| 24/11/2020 | 5.38p | 5.55p | 5.25p | 5.25p | 4000 |
| 23/11/2020 | 5.38p | 5.60p | 5.25p | 5.38p | 29212 |
| 20/11/2020 | 5.38p | 5.38p | 5.25p | 5.38p | 103235 |
| 19/11/2020 | 5.55p | 5.71p | 5.02p | 5.38p | 210976 |
| 18/11/2020 | 6.10p | 6.10p | 5.53p | 5.55p | 89044 |
| 17/11/2020 | 5.25p | 6.20p | 5.25p | 6.10p | 464571 |
| 16/11/2020 | 5.50p | 5.50p | 5.16p | 5.25p | 97049 |
| 13/11/2020 | 5.50p | 5.80p | 5.16p | 5.50p | 76625 |
| 12/11/2020 | 5.25p | 5.50p | 5.25p | 5.50p | 50000 |
| 10/11/2020 | 5.50p | 5.80p | 5.00p | 5.50p | 223577 |
| 09/11/2020 | 6.00p | 6.00p | 5.10p | 5.50p | 257843 |
| 06/11/2020 | 6.00p | 6.00p | 5.76p | 6.00p | 28736 |
| 05/11/2020 | 5.85p | 6.35p | 5.85p | 6.00p | 297188 |
| 04/11/2020 | 5.25p | 6.00p | 5.05p | 5.85p | 649903 |
| 03/11/2020 | 5.25p | 5.25p | 5.01p | 5.25p | 74992 |
| 02/11/2020 | 5.75p | 5.75p | 5.00p | 5.25p | 369420 |
| 30/10/2020 | 5.75p | 5.75p | 5.20p | 5.75p | 44000 |
| 29/10/2020 | 6.10p | 6.10p | 5.40p | 5.75p | 131634 |
| 28/10/2020 | 6.10p | 6.10p | 5.50p | 6.10p | 46358 |
| 27/10/2020 | 6.10p | 6.10p | 5.50p | 6.10p | 59348 |
| 26/10/2020 | 6.10p | 6.10p | 5.70p | 6.10p | 117196 |
| 23/10/2020 | 6.60p | 6.60p | 5.50p | 6.10p | 175251 |
| 22/10/2020 | 6.25p | 6.68p | 6.20p | 6.60p | 96899 |
| 21/10/2020 | 6.00p | 7.00p | 5.98p | 6.50p | 363990 |
| 20/10/2020 | 6.50p | 6.60p | 5.53p | 6.00p | 529857 |
| 19/10/2020 | 6.50p | 7.00p | 5.50p | 6.50p | 2015470 |
| 16/10/2020 | 5.25p | 5.38p | 4.90p | 5.05p | 223486 |
| 15/10/2020 | 5.35p | 5.50p | 4.91p | 5.25p | 268311 |
| 14/10/2020 | 5.55p | 5.79p | 5.00p | 5.35p | 573685 |
| 13/10/2020 | 6.25p | 6.25p | 5.00p | 5.55p | 287208 |
| 12/10/2020 | 6.15p | 6.29p | 6.00p | 6.25p | 361721 |
| 09/10/2020 | 6.60p | 7.00p | 6.08p | 6.15p | 2030025 |
| 08/10/2020 | 5.00p | 6.50p | 4.91p | 5.75p | 1343997 |
| 07/10/2020 | 4.40p | 5.20p | 4.40p | 5.00p | 1363533 |
| 06/10/2020 | 4.75p | 4.75p | 4.05p | 4.40p | 373153 |
| 05/10/2020 | 5.20p | 5.30p | 4.63p | 4.75p | 244132 |
| 02/10/2020 | 5.35p | 5.40p | 5.00p | 5.20p | 312034 |
| 01/10/2020 | 5.25p | 5.48p | 4.80p | 5.35p | 478430 |
| 30/09/2020 | 4.05p | 5.53p | 3.81p | 5.25p | 1808708 |
| 29/09/2020 | 4.30p | 4.30p | 3.90p | 4.05p | 405528 |
| 28/09/2020 | 4.45p | 4.45p | 4.10p | 4.30p | 515322 |
| 25/09/2020 | 3.75p | 5.00p | 3.75p | 4.45p | 671395 |
| 24/09/2020 | 4.05p | 4.05p | 3.31p | 3.50p | 332588 |
| 23/09/2020 | 3.75p | 4.05p | 3.75p | 4.05p | 160717 |
| 22/09/2020 | 4.05p | 4.05p | 3.61p | 3.90p | 84653 |
| 21/09/2020 | 4.25p | 4.25p | 3.80p | 4.05p | 217883 |
| 18/09/2020 | 4.55p | 4.55p | 4.01p | 4.25p | 155318 |
| 17/09/2020 | 4.60p | 4.60p | 4.40p | 4.55p | 10895 |
| 16/09/2020 | 4.60p | 4.70p | 4.35p | 4.70p | 261123 |
| 15/09/2020 | 5.15p | 5.18p | 4.36p | 4.60p | 655272 |
| 14/09/2020 | 5.15p | 5.29p | 5.00p | 5.15p | 234918 |
| 11/09/2020 | 5.45p | 6.90p | 5.01p | 5.15p | 1920919 |
| 10/09/2020 | 4.15p | 5.68p | 4.15p | 5.45p | 2356902 |
| 09/09/2020 | 4.40p | 4.65p | 4.00p | 4.15p | 1361068 |
| 08/09/2020 | 3.35p | 6.28p | 3.34p | 4.40p | 6623909 |
| 07/09/2020 | 3.35p | 3.47p | 3.22p | 3.35p | 159753 |
| 04/09/2020 | 3.35p | 3.47p | 3.21p | 3.35p | 136963 |
| 03/09/2020 | 3.75p | 3.75p | 3.15p | 3.35p | 340197 |
| 02/09/2020 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 01/09/2020 | 3.75p | 3.75p | 3.54p | 3.75p | 27694 |
| 31/08/2020 | 3.75p | 3.75p | 3.50p | 3.75p | 61556 |
| 28/08/2020 | 3.75p | 3.75p | 3.50p | 3.75p | 61556 |
| 27/08/2020 | 3.75p | 4.00p | 3.50p | 3.75p | 161917 |
| 26/08/2020 | 3.75p | 3.75p | 3.52p | 3.75p | 179549 |
| 25/08/2020 | 3.50p | 3.75p | 3.31p | 3.75p | 302594 |
| 24/08/2020 | 3.55p | 3.55p | 3.30p | 3.50p | 147906 |
| 21/08/2020 | 3.75p | 3.75p | 3.12p | 3.55p | 75511 |
| 20/08/2020 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 19/08/2020 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 18/08/2020 | 3.75p | 3.75p | 3.30p | 3.75p | 35946 |
| 17/08/2020 | 3.75p | 3.98p | 3.50p | 3.75p | 15789 |
| 14/08/2020 | 3.55p | 3.75p | 3.50p | 3.75p | 139505 |
| 13/08/2020 | 3.55p | 3.65p | 3.51p | 3.55p | 61555 |
| 12/08/2020 | 3.75p | 3.75p | 3.50p | 3.55p | 156967 |
| 11/08/2020 | 3.85p | 3.85p | 3.60p | 3.75p | 13429 |
| 10/08/2020 | 3.85p | 3.85p | 3.63p | 3.85p | 20594 |
| 07/08/2020 | 3.95p | 3.95p | 3.70p | 3.95p | 13224 |
| 06/08/2020 | 3.95p | 3.95p | 3.95p | 3.95p | 0 |
| 05/08/2020 | 3.95p | 3.95p | 3.95p | 3.95p | 0 |
| 04/08/2020 | 3.95p | 3.95p | 3.70p | 3.95p | 35643 |
| 03/08/2020 | 3.95p | 3.95p | 3.72p | 3.95p | 19881 |
| 31/07/2020 | 4.05p | 4.05p | 3.83p | 3.95p | 348907 |
| 30/07/2020 | 3.65p | 4.30p | 3.30p | 4.05p | 795556 |
| 29/07/2020 | 3.55p | 3.55p | 3.30p | 3.55p | 48646 |
| 28/07/2020 | 3.55p | 3.74p | 3.55p | 3.55p | 40054 |
| 27/07/2020 | 3.55p | 3.55p | 3.31p | 3.55p | 22673 |
| 24/07/2020 | 3.55p | 3.55p | 3.31p | 3.55p | 47242 |
| 23/07/2020 | 3.75p | 3.79p | 3.31p | 3.55p | 85688 |
| 22/07/2020 | 3.75p | 3.75p | 3.50p | 3.75p | 14614 |
| 21/07/2020 | 3.75p | 3.96p | 3.50p | 3.75p | 177693 |
| 20/07/2020 | 4.25p | 4.40p | 3.65p | 3.90p | 128008 |
| 17/07/2020 | 3.80p | 4.73p | 3.51p | 4.25p | 2000094 |
| 16/07/2020 | 3.80p | 3.80p | 3.61p | 3.80p | 341061 |
| 15/07/2020 | 3.80p | 3.80p | 3.61p | 3.80p | 274985 |
| 14/07/2020 | 3.80p | 3.80p | 3.61p | 3.80p | 332726 |
| 13/07/2020 | 3.85p | 3.85p | 3.60p | 3.80p | 267189 |
| 10/07/2020 | 3.85p | 3.85p | 3.76p | 3.85p | 48535 |
| 09/07/2020 | 3.85p | 3.85p | 3.85p | 3.85p | 0 |
| 08/07/2020 | 3.90p | 3.90p | 3.80p | 3.85p | 12340 |
| 07/07/2020 | 4.05p | 4.05p | 3.71p | 3.90p | 99741 |
| 06/07/2020 | 4.15p | 4.15p | 3.80p | 4.05p | 80202 |
| 03/07/2020 | 4.15p | 4.15p | 3.91p | 4.15p | 22592 |
| 02/07/2020 | 4.15p | 4.15p | 3.91p | 4.15p | 118801 |
| 01/07/2020 | 4.15p | 4.15p | 3.91p | 4.15p | 72104 |
| 30/06/2020 | 4.15p | 4.25p | 3.89p | 4.15p | 210895 |
| 29/06/2020 | 4.15p | 4.15p | 4.02p | 4.15p | 100000 |
| 26/06/2020 | 4.30p | 4.30p | 4.10p | 4.15p | 83119 |
| 25/06/2020 | 4.30p | 4.35p | 4.11p | 4.30p | 240185 |
| 24/06/2020 | 4.35p | 4.35p | 4.10p | 4.30p | 558864 |
| 23/06/2020 | 4.35p | 4.49p | 4.23p | 4.35p | 475193 |
| 22/06/2020 | 5.05p | 5.10p | 4.20p | 4.35p | 1477930 |
| 19/06/2020 | 3.85p | 5.45p | 3.73p | 5.05p | 2807811 |
| 18/06/2020 | 3.85p | 3.97p | 3.85p | 3.85p | 8715 |
| 17/06/2020 | 4.00p | 4.00p | 3.70p | 3.85p | 326997 |
| 16/06/2020 | 4.00p | 4.00p | 3.81p | 4.00p | 66827 |
| 15/06/2020 | 4.15p | 4.29p | 3.81p | 4.00p | 387989 |
| 11/06/2020 | 4.35p | 4.45p | 4.08p | 4.15p | 357386 |
| 10/06/2020 | 4.50p | 4.50p | 4.20p | 4.35p | 311932 |
| 09/06/2020 | 4.50p | 4.54p | 4.20p | 4.50p | 585765 |
| 08/06/2020 | 4.60p | 4.68p | 4.50p | 4.50p | 156538 |
| 05/06/2020 | 4.85p | 4.85p | 4.36p | 4.60p | 936814 |
| 04/06/2020 | 5.00p | 5.00p | 4.31p | 4.85p | 1346438 |
| 03/06/2020 | 5.35p | 5.60p | 4.89p | 5.00p | 1691097 |
| 02/06/2020 | 6.45p | 6.45p | 5.25p | 5.35p | 2150778 |
| 01/06/2020 | 5.90p | 6.83p | 5.20p | 6.50p | 5700225 |
| 29/05/2020 | 4.35p | 6.00p | 3.60p | 5.90p | 7399222 |
| 28/05/2020 | 4.00p | 4.81p | 3.81p | 4.35p | 5408329 |
| 27/05/2020 | 4.75p | 6.35p | 4.65p | 5.75p | 1212042 |
| 26/05/2020 | 5.25p | 5.25p | 4.60p | 4.75p | 279710 |
| 25/05/2020 | 5.63p | 5.69p | 4.98p | 5.25p | 363391 |
| 22/05/2020 | 5.63p | 5.69p | 4.98p | 5.25p | 363391 |
| 21/05/2020 | 5.25p | 6.40p | 5.25p | 5.63p | 1084894 |
| 20/05/2020 | 6.25p | 6.25p | 5.10p | 5.25p | 1067476 |
| 19/05/2020 | 6.75p | 6.80p | 5.75p | 6.25p | 668338 |
| 18/05/2020 | 6.25p | 7.60p | 5.00p | 6.75p | 3428256 |
| 15/05/2020 | 8.25p | 8.25p | 6.00p | 6.25p | 1685603 |
| 14/05/2020 | 5.75p | 9.00p | 5.30p | 7.38p | 5595386 |
| 13/05/2020 | 5.50p | 5.80p | 4.13p | 5.35p | 3355860 |
| 12/05/2020 | 4.00p | 6.50p | 3.21p | 5.50p | 9376912 |
| 11/05/2020 | 3.25p | 5.90p | 3.00p | 4.00p | 2371134 |
| 08/05/2020 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 07/05/2020 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 06/05/2020 | 3.25p | 3.39p | 3.25p | 3.25p | 14396 |
| 05/05/2020 | 3.50p | 3.50p | 3.25p | 3.25p | 0 |
| 04/05/2020 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 01/05/2020 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 30/04/2020 | 3.50p | 3.50p | 3.00p | 3.50p | 100250 |
| 29/04/2020 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 28/04/2020 | 3.50p | 3.65p | 3.50p | 3.50p | 27178 |
| 27/04/2020 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 24/04/2020 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 23/04/2020 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 22/04/2020 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
*Close Price adjusted for both dividends and splits