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
16/10/2023 18.00p 18.20p 17.00p 17.50p 35118
13/10/2023 18.50p 19.00p 17.00p 18.00p 177018
12/10/2023 18.50p 18.90p 17.90p 18.50p 3243
11/10/2023 18.50p 18.90p 18.50p 18.50p 6500
10/10/2023 18.50p 19.00p 18.50p 18.50p 6
09/10/2023 18.50p 18.50p 18.00p 18.50p 8344
06/10/2023 18.50p 18.50p 18.00p 18.50p 15000
05/10/2023 19.50p 19.50p 18.00p 18.50p 23511
04/10/2023 19.50p 20.00p 19.00p 19.50p 15860
03/10/2023 22.50p 23.00p 20.00p 21.50p 28197
02/10/2023 22.50p 22.50p 22.07p 22.50p 71
29/09/2023 24.00p 27.00p 22.00p 22.50p 207166
28/09/2023 22.50p 22.50p 21.90p 22.50p 11360
27/09/2023 22.50p 22.50p 21.00p 22.50p 21
26/09/2023 23.50p 24.00p 21.95p 22.50p 30732
25/09/2023 23.50p 25.00p 22.00p 23.50p 7941
22/09/2023 23.50p 23.50p 22.00p 23.50p 7
21/09/2023 23.50p 23.50p 22.45p 23.50p 0
20/09/2023 23.50p 23.50p 22.45p 23.50p 0
19/09/2023 23.50p 25.00p 22.00p 23.50p 307
18/09/2023 23.50p 23.50p 22.45p 23.50p 0
15/09/2023 23.50p 23.50p 22.25p 23.50p 1315
14/09/2023 23.50p 23.50p 22.50p 23.50p 20000
13/09/2023 23.50p 25.00p 22.00p 23.50p 3140
12/09/2023 23.50p 25.00p 22.00p 23.50p 15561
11/09/2023 23.50p 23.50p 22.45p 23.50p 0
08/09/2023 23.50p 23.75p 22.20p 23.50p 26487
07/09/2023 23.50p 23.50p 23.42p 23.50p 10706
06/09/2023 23.50p 23.50p 22.00p 23.50p 7038
05/09/2023 23.50p 23.50p 22.45p 23.50p 0
04/09/2023 23.50p 25.00p 23.50p 23.50p 84
01/09/2023 23.50p 23.50p 22.45p 23.50p 0
31/08/2023 24.00p 24.00p 21.00p 23.50p 124000
30/08/2023 26.00p 27.00p 24.00p 24.00p 47280
29/08/2023 28.00p 28.00p 25.65p 26.00p 104431
25/08/2023 28.00p 28.00p 27.00p 28.00p 6189
24/08/2023 30.00p 31.00p 28.00p 28.00p 154085
23/08/2023 28.50p 29.40p 28.00p 29.00p 120225
22/08/2023 27.50p 28.50p 27.00p 28.50p 71188
21/08/2023 26.00p 28.10p 25.00p 27.00p 767608
18/08/2023 25.50p 26.20p 25.00p 25.00p 46525
17/08/2023 26.00p 26.00p 24.00p 25.50p 40004
16/08/2023 23.00p 28.00p 23.00p 26.00p 231777
15/08/2023 20.50p 23.20p 20.50p 23.00p 88478
14/08/2023 20.50p 20.90p 20.50p 20.50p 6567
11/08/2023 20.50p 20.50p 20.33p 20.50p 0
10/08/2023 20.50p 20.98p 20.50p 20.50p 5357
09/08/2023 20.50p 21.00p 20.00p 20.50p 162
08/08/2023 20.50p 21.00p 20.50p 20.50p 20079
07/08/2023 20.50p 20.98p 20.25p 20.50p 15161
04/08/2023 20.50p 21.00p 20.50p 20.50p 90500
03/08/2023 20.50p 20.98p 20.00p 20.50p 2320
02/08/2023 21.50p 21.50p 20.00p 20.50p 23868
01/08/2023 23.50p 23.50p 21.00p 21.50p 195185
31/07/2023 23.50p 24.00p 23.00p 23.50p 24168
28/07/2023 23.50p 23.65p 23.50p 23.50p 0
27/07/2023 23.50p 24.00p 23.00p 23.50p 20634
26/07/2023 25.50p 25.50p 23.00p 23.50p 31680
25/07/2023 27.00p 27.00p 25.00p 25.50p 19377
24/07/2023 27.50p 28.00p 26.00p 27.00p 19989
21/07/2023 27.50p 27.60p 27.50p 27.50p 0
20/07/2023 28.50p 30.00p 27.00p 27.60p 121262
19/07/2023 28.50p 30.00p 27.00p 28.50p 16296
18/07/2023 28.50p 30.00p 27.00p 28.50p 467396
17/07/2023 26.50p 30.00p 25.75p 30.00p 298603
14/07/2023 25.50p 28.00p 25.00p 27.60p 49528
13/07/2023 26.50p 28.00p 25.00p 25.50p 4778
12/07/2023 26.00p 27.00p 25.00p 26.50p 79207
11/07/2023 24.00p 28.50p 24.00p 27.40p 188970
10/07/2023 23.50p 25.20p 23.00p 25.20p 31049
07/07/2023 27.50p 28.00p 22.00p 23.00p 160354
06/07/2023 17.00p 31.10p 17.00p 26.80p 1034988
05/07/2023 14.00p 14.00p 13.80p 14.00p 0
04/07/2023 14.00p 14.50p 13.50p 13.80p 53554
03/07/2023 14.00p 14.00p 14.00p 14.00p 0
30/06/2023 14.00p 14.00p 14.00p 14.00p 0
29/06/2023 14.25p 14.25p 14.00p 14.00p 9360
28/06/2023 14.25p 15.00p 14.25p 14.25p 35302
27/06/2023 14.50p 14.50p 14.00p 14.25p 200
26/06/2023 14.25p 15.00p 14.25p 15.00p 10000
23/06/2023 14.25p 14.25p 14.00p 14.25p 0
22/06/2023 13.75p 15.75p 13.75p 14.00p 175156
21/06/2023 13.75p 13.75p 13.75p 13.75p 0
20/06/2023 13.75p 13.86p 13.75p 13.75p 5000
19/06/2023 13.50p 15.00p 13.31p 13.75p 23375
16/06/2023 12.50p 15.00p 12.00p 14.00p 144640
15/06/2023 12.50p 12.81p 12.45p 12.75p 0
14/06/2023 12.25p 14.25p 12.25p 12.50p 174945
13/06/2023 12.25p 12.25p 12.05p 12.25p 12517
12/06/2023 11.50p 11.50p 11.25p 11.25p 13990
09/06/2023 11.50p 11.50p 11.33p 11.50p 0
08/06/2023 11.50p 11.50p 11.33p 11.50p 0
07/06/2023 11.50p 12.00p 11.50p 11.50p 12
06/06/2023 11.50p 11.50p 11.33p 11.50p 0
05/06/2023 11.50p 11.50p 11.33p 11.50p 0
02/06/2023 11.50p 11.50p 11.33p 11.50p 0
01/06/2023 11.50p 11.50p 11.33p 11.50p 0
31/05/2023 11.50p 11.50p 11.33p 11.50p 0
30/05/2023 11.50p 12.00p 11.26p 11.50p 23508
26/05/2023 12.25p 12.25p 11.00p 11.50p 5015
25/05/2023 12.25p 12.50p 12.13p 12.25p 24500
24/05/2023 12.25p 12.33p 12.25p 12.25p 0
23/05/2023 12.25p 12.33p 12.25p 12.25p 0
22/05/2023 12.25p 12.50p 12.25p 12.25p 16
19/05/2023 12.50p 12.50p 11.10p 12.25p 38588
18/05/2023 12.50p 12.67p 12.50p 12.50p 0
17/05/2023 12.50p 12.67p 12.50p 12.50p 0
16/05/2023 12.50p 12.50p 12.00p 12.50p 6348
15/05/2023 13.75p 13.75p 12.50p 12.50p 73627
12/05/2023 13.75p 13.75p 13.10p 13.75p 69000
11/05/2023 14.00p 14.00p 13.75p 13.75p 11500
10/05/2023 14.00p 15.00p 14.00p 14.00p 10000
09/05/2023 13.25p 16.00p 13.25p 14.00p 193082
05/05/2023 14.50p 14.50p 13.25p 13.25p 44886
04/05/2023 14.50p 15.90p 14.10p 15.90p 1725
03/05/2023 14.75p 15.50p 14.00p 14.50p 14364
02/05/2023 18.00p 19.40p 14.00p 14.75p 149592
28/04/2023 12.25p 19.00p 12.25p 18.00p 205209
27/04/2023 10.50p 13.50p 10.00p 12.25p 246315
26/04/2023 8.50p 11.00p 8.50p 9.75p 137013
25/04/2023 8.25p 9.65p 8.25p 8.50p 129245
24/04/2023 8.25p 8.25p 8.00p 8.25p 10000
21/04/2023 8.25p 8.25p 8.20p 8.25p 13268
20/04/2023 8.25p 8.98p 8.00p 8.25p 32671
19/04/2023 9.00p 9.00p 8.25p 8.25p 0
18/04/2023 9.00p 9.00p 9.00p 9.00p 0
17/04/2023 9.25p 9.25p 9.00p 9.00p 50000
14/04/2023 9.50p 9.80p 9.00p 9.25p 31000
13/04/2023 9.75p 9.75p 9.33p 9.50p 0
12/04/2023 9.75p 9.75p 9.38p 9.75p 0
11/04/2023 9.75p 9.75p 9.00p 9.75p 175536
06/04/2023 9.75p 9.80p 9.75p 9.75p 15244
05/04/2023 9.75p 9.75p 9.50p 9.75p 0
04/04/2023 10.00p 10.00p 9.50p 9.75p 0
03/04/2023 9.75p 9.75p 9.50p 9.75p 5000
31/03/2023 9.75p 9.75p 9.75p 9.75p 25000
30/03/2023 10.50p 10.50p 9.75p 9.75p 6579
29/03/2023 11.00p 11.00p 10.33p 10.50p 0
28/03/2023 11.00p 11.00p 10.00p 11.00p 38000
27/03/2023 11.00p 11.00p 11.00p 11.00p 2000
24/03/2023 11.00p 11.50p 11.00p 11.00p 1999
23/03/2023 11.00p 11.40p 11.00p 11.00p 4320
22/03/2023 11.00p 11.00p 10.80p 11.00p 0
21/03/2023 11.00p 11.50p 10.80p 11.00p 0
20/03/2023 11.50p 11.50p 11.50p 11.50p 0
17/03/2023 11.50p 11.50p 11.50p 11.50p 0
16/03/2023 11.50p 12.00p 11.13p 11.50p 20008
15/03/2023 11.50p 11.50p 11.30p 11.50p 2000
14/03/2023 12.25p 12.25p 10.50p 11.50p 123460
13/03/2023 12.25p 12.25p 11.50p 12.25p 8578
10/03/2023 12.50p 12.50p 11.65p 12.25p 3947
09/03/2023 12.50p 12.50p 11.50p 12.50p 147
08/03/2023 12.50p 12.50p 11.50p 12.50p 304
07/03/2023 12.50p 12.80p 12.50p 12.50p 65812
06/03/2023 12.50p 12.50p 12.50p 12.50p 0
03/03/2023 12.50p 12.50p 12.50p 12.50p 0
02/03/2023 12.50p 12.90p 11.50p 12.50p 58400
01/03/2023 12.50p 13.50p 12.50p 12.50p 5010
28/02/2023 13.50p 13.50p 12.50p 12.50p 19737
27/02/2023 13.50p 14.00p 13.00p 14.00p 131954
24/02/2023 13.00p 13.80p 13.00p 13.00p 473
23/02/2023 13.00p 13.00p 12.30p 13.00p 12000
22/02/2023 14.50p 14.50p 12.00p 13.00p 197868
21/02/2023 14.50p 14.50p 14.35p 14.50p 13158
20/02/2023 14.50p 15.00p 14.50p 14.50p 5000
17/02/2023 15.00p 15.17p 14.50p 14.50p 0
16/02/2023 15.00p 15.50p 14.95p 15.00p 53931
15/02/2023 15.00p 15.17p 15.00p 15.00p 0
14/02/2023 15.00p 15.17p 15.00p 15.00p 0
13/02/2023 15.00p 15.00p 14.83p 15.00p 0
10/02/2023 14.75p 15.50p 14.75p 15.00p 23148
09/02/2023 13.50p 15.00p 13.50p 15.00p 59501
08/02/2023 14.00p 14.00p 13.00p 13.50p 9391
07/02/2023 13.50p 13.75p 13.00p 13.50p 128948
06/02/2023 13.25p 13.50p 13.25p 13.50p 21125
03/02/2023 13.25p 13.49p 13.25p 13.25p 24000
02/02/2023 13.75p 14.00p 13.00p 13.75p 206052
01/02/2023 14.00p 14.00p 13.60p 13.75p 13158
31/01/2023 13.75p 13.75p 13.73p 13.75p 3553
30/01/2023 13.75p 13.75p 13.50p 13.75p 0
27/01/2023 14.50p 14.50p 13.00p 13.75p 106758
26/01/2023 14.50p 14.70p 14.50p 14.50p 0
25/01/2023 14.50p 14.70p 14.50p 14.50p 0
24/01/2023 14.00p 14.70p 13.33p 14.50p 0
23/01/2023 14.25p 14.25p 13.33p 13.50p 0
20/01/2023 15.25p 15.38p 13.30p 14.25p 119474
19/01/2023 15.25p 15.25p 15.21p 15.25p 0
18/01/2023 15.25p 15.80p 15.25p 15.25p 528
17/01/2023 16.00p 16.00p 15.00p 15.25p 8000
16/01/2023 17.00p 17.00p 15.75p 16.00p 38630
13/01/2023 16.95p 17.00p 16.14p 17.00p 6579
12/01/2023 16.95p 16.95p 16.59p 16.95p 0
11/01/2023 16.50p 16.95p 16.50p 16.95p 5928
10/01/2023 16.50p 16.65p 16.50p 16.50p 17995
09/01/2023 16.50p 16.50p 16.15p 16.50p 3144
06/01/2023 16.50p 16.50p 16.27p 16.50p 0
05/01/2023 16.50p 16.50p 16.15p 16.50p 3289
04/01/2023 16.50p 16.50p 16.15p 16.50p 253
03/01/2023 16.50p 16.50p 16.27p 16.50p 0
30/12/2022 16.50p 16.50p 16.27p 16.50p 0

*Close Price adjusted for both dividends and splits