1. Share Prices

  2. I-Nexus Global PLC (INX)

3.25p+0.00 (+0.00%)16 Sep 2024, 12:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

I-Nexus Global PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 16, 20243.25p3.04p3.04p3.25p2,500
Sep 11, 20243.25p3.04p3.04p3.25p8,839
Sep 10, 20243.35p3.20p3.20p3.25p30,000
Sep 2, 20243.45p3.23p3.23p3.45p1,100
Aug 29, 20243.35p3.23p3.15p3.45p105,970
Aug 23, 20243.25p3.44p3.44p3.35p87,108
Aug 19, 20243.25p3.33p3.33p3.25p89,957
Aug 9, 20243.35p3.23p3.20p3.25p650,532
Aug 7, 20244.00p3.70p3.35p3.35p709,569
Aug 6, 20244.45p4.10p4.10p4.00p900,000
Aug 5, 20244.88p4.67p4.50p4.45p304,000
Aug 2, 20244.88p4.75p4.75p4.88p4,385
Aug 1, 20244.88p5.22p4.75p4.88p10,001
Jul 31, 20244.88p5.24p4.75p4.88p74,287
Jul 25, 20245.00p5.48p5.24p4.88p97,399
Jul 23, 20245.00p4.83p4.50p4.75p70,320
Jul 22, 20245.00p4.50p4.50p5.00p257
Jul 18, 20245.00p5.37p5.37p5.00p150,000
Jul 17, 20245.00p4.77p4.77p5.00p150,686
Jul 16, 20245.00p4.77p4.77p5.00p36,621
Jul 15, 20245.00p5.40p4.77p5.00p98,782
Jul 11, 20244.25p5.50p4.50p4.50p604,731
Jul 10, 20244.00p4.78p4.25p4.25p366,545
Jul 9, 20244.25p4.50p4.13p4.00p196,111
Jul 8, 20242.75p4.49p2.85p4.25p1,155,084
Jul 5, 20242.75p2.50p2.50p2.75p7,780
Jun 11, 20242.75p2.88p2.88p2.75p1,565
May 23, 20242.75p2.50p2.50p2.75p3,455
May 22, 20242.75p2.88p2.51p2.75p20,167
May 21, 20242.75p2.84p2.84p2.75p35,000
May 20, 20242.75p2.50p2.50p2.75p889
May 15, 20242.75p2.88p2.88p2.75p7,861
May 13, 20242.75p2.88p2.88p2.75p4,728
May 10, 20242.75p2.88p2.88p2.75p174
May 9, 20242.75p2.88p2.88p2.75p17,217
Apr 26, 20242.75p2.50p2.50p2.75p1,303
Apr 25, 20243.25p3.00p2.65p2.75p86,520
Apr 19, 20243.25p3.11p3.11p3.25p111,000
Apr 17, 20243.25p3.11p3.11p3.25p51
Apr 12, 20243.25p3.11p3.11p3.25p258
Apr 5, 20243.35p3.00p3.00p3.25p50
Apr 2, 20243.25p3.40p3.40p3.35p213,235
Mar 25, 20243.75p3.60p3.00p3.25p608,181
Mar 21, 20243.75p3.50p3.50p3.75p7,125
Mar 18, 20243.75p3.98p3.98p3.75p100
Mar 13, 20243.75p3.50p3.50p3.75p2,645
Mar 4, 20243.75p3.55p3.50p3.75p19,344
Mar 1, 20243.75p3.98p3.55p3.75p386,157
Feb 27, 20243.75p3.63p3.51p3.75p145,397
Feb 26, 20244.25p4.24p3.66p3.75p830,917
123
Showing 1 to 50 of 116

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
12 Sep 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Playtech PLC753.0015.14
Ti Fluid Systems PLC166.4014.13
Jtc PLC1,134.003.85
Jd Sports Fashion PLC154.303.63
Dowlais Group PLC62.053.24
Marks And Spencer Group PLC361.402.90
Risers/fallers data from previous trading day. Today's data available from 8:15am.