Shares Magazine
3.15p+0.00 (+0.00%)21 Nov 2024, 11:25
I-Nexus Global PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 3.15p | 3.00p | 3.00p | 3.15p | 7,704 |
| Nov 19, 2024 | 3.15p | 3.00p | 3.00p | 3.15p | 19 |
| Nov 7, 2024 | 3.15p | 3.00p | 3.00p | 3.15p | 8,577 |
| Oct 18, 2024 | 3.15p | 3.13p | 3.13p | 3.15p | 9,266 |
| Oct 11, 2024 | 3.15p | 3.18p | 3.00p | 3.15p | 29,050 |
| Oct 9, 2024 | 3.25p | 3.00p | 3.00p | 3.15p | 26,000 |
| Oct 3, 2024 | 3.25p | 3.00p | 3.00p | 3.25p | 1 |
| Oct 1, 2024 | 3.25p | 3.04p | 3.04p | 3.25p | 3,601 |
| Sep 30, 2024 | 3.25p | 3.04p | 3.04p | 3.25p | 15,000 |
| Sep 23, 2024 | 3.25p | 3.00p | 3.00p | 3.25p | 1,654 |
| Sep 17, 2024 | 3.25p | 3.04p | 3.04p | 3.25p | 3,167 |
| Sep 16, 2024 | 3.25p | 3.04p | 3.04p | 3.25p | 2,500 |
| Sep 11, 2024 | 3.25p | 3.04p | 3.04p | 3.25p | 8,839 |
| Sep 10, 2024 | 3.35p | 3.20p | 3.20p | 3.25p | 30,000 |
| Sep 2, 2024 | 3.45p | 3.23p | 3.23p | 3.45p | 1,100 |
| Aug 29, 2024 | 3.35p | 3.23p | 3.15p | 3.45p | 105,970 |
| Aug 23, 2024 | 3.25p | 3.44p | 3.44p | 3.35p | 87,108 |
| Aug 19, 2024 | 3.25p | 3.33p | 3.33p | 3.25p | 89,957 |
| Aug 9, 2024 | 3.35p | 3.23p | 3.20p | 3.25p | 650,532 |
| Aug 7, 2024 | 4.00p | 3.70p | 3.35p | 3.35p | 709,569 |
| Aug 6, 2024 | 4.45p | 4.10p | 4.10p | 4.00p | 900,000 |
| Aug 5, 2024 | 4.88p | 4.67p | 4.50p | 4.45p | 304,000 |
| Aug 2, 2024 | 4.88p | 4.75p | 4.75p | 4.88p | 4,385 |
| Aug 1, 2024 | 4.88p | 5.22p | 4.75p | 4.88p | 10,001 |
| Jul 31, 2024 | 4.88p | 5.24p | 4.75p | 4.88p | 74,287 |
| Jul 25, 2024 | 5.00p | 5.48p | 5.24p | 4.88p | 97,399 |
| Jul 23, 2024 | 5.00p | 4.83p | 4.50p | 4.75p | 70,320 |
| Jul 22, 2024 | 5.00p | 4.50p | 4.50p | 5.00p | 257 |
| Jul 18, 2024 | 5.00p | 5.37p | 5.37p | 5.00p | 150,000 |
| Jul 17, 2024 | 5.00p | 4.77p | 4.77p | 5.00p | 150,686 |
| Jul 16, 2024 | 5.00p | 4.77p | 4.77p | 5.00p | 36,621 |
| Jul 15, 2024 | 5.00p | 5.40p | 4.77p | 5.00p | 98,782 |
| Jul 11, 2024 | 4.25p | 5.50p | 4.50p | 4.50p | 604,731 |
| Jul 10, 2024 | 4.00p | 4.78p | 4.25p | 4.25p | 366,545 |
| Jul 9, 2024 | 4.25p | 4.50p | 4.13p | 4.00p | 196,111 |
| Jul 8, 2024 | 2.75p | 4.49p | 2.85p | 4.25p | 1,155,084 |
| Jul 5, 2024 | 2.75p | 2.50p | 2.50p | 2.75p | 7,780 |
| Jun 11, 2024 | 2.75p | 2.88p | 2.88p | 2.75p | 1,565 |
| May 23, 2024 | 2.75p | 2.50p | 2.50p | 2.75p | 3,455 |
| May 22, 2024 | 2.75p | 2.88p | 2.51p | 2.75p | 20,167 |
| May 21, 2024 | 2.75p | 2.84p | 2.84p | 2.75p | 35,000 |
| May 20, 2024 | 2.75p | 2.50p | 2.50p | 2.75p | 889 |
| May 15, 2024 | 2.75p | 2.88p | 2.88p | 2.75p | 7,861 |
| May 13, 2024 | 2.75p | 2.88p | 2.88p | 2.75p | 4,728 |
| May 10, 2024 | 2.75p | 2.88p | 2.88p | 2.75p | 174 |
| May 9, 2024 | 2.75p | 2.88p | 2.88p | 2.75p | 17,217 |
| Apr 26, 2024 | 2.75p | 2.50p | 2.50p | 2.75p | 1,303 |
| Apr 25, 2024 | 3.25p | 3.00p | 2.65p | 2.75p | 86,520 |
| Apr 19, 2024 | 3.25p | 3.11p | 3.11p | 3.25p | 111,000 |
| Apr 17, 2024 | 3.25p | 3.11p | 3.11p | 3.25p | 51 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Games Workshop Group PLC | 13,730.00 | 17.25 |
| Clarkson PLC | 3,935.00 | 9.31 |
| Ithaca Energy PLC | 115.60 | 6.06 |
| Diploma PLC | 4,466.00 | 5.78 |
| Puretech Health PLC | 171.20 | 5.68 |
| Itv PLC | 65.50 | 5.56 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Cmc Markets PLC | 264.00 | -8.49 |
| Close Brothers Group PLC | 200.40 | -6.53 |
| W.A.G Payment Solutions PLC | 81.60 | -4.00 |
| Investec PLC | 593.50 | -2.94 |
| Goodwin PLC | 6,600.00 | -2.94 |
| Fidelity China Special Situations PLC | 205.50 | -2.84 |
Risers/fallers data from previous trading day.