Shares Magazine
3.11p-0.14 (-4.31%)19 Apr 2024, 09:27
I-Nexus Global PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 17, 2024 | 3.25p | 3.11p | 3.11p | 3.25p | 51 |
| Apr 12, 2024 | 3.25p | 3.11p | 3.11p | 3.25p | 258 |
| Apr 5, 2024 | 3.35p | 3.00p | 3.00p | 3.25p | 50 |
| Apr 2, 2024 | 3.25p | 3.40p | 3.40p | 3.35p | 213,235 |
| Mar 25, 2024 | 3.75p | 3.60p | 3.00p | 3.25p | 608,181 |
| Mar 21, 2024 | 3.75p | 3.50p | 3.50p | 3.75p | 7,125 |
| Mar 18, 2024 | 3.75p | 3.98p | 3.98p | 3.75p | 100 |
| Mar 13, 2024 | 3.75p | 3.50p | 3.50p | 3.75p | 2,645 |
| Mar 4, 2024 | 3.75p | 3.55p | 3.50p | 3.75p | 19,344 |
| Mar 1, 2024 | 3.75p | 3.98p | 3.55p | 3.75p | 386,157 |
| Feb 27, 2024 | 3.75p | 3.63p | 3.51p | 3.75p | 145,397 |
| Feb 26, 2024 | 4.25p | 4.24p | 3.66p | 3.75p | 830,917 |
| Feb 22, 2024 | 3.75p | 3.63p | 3.63p | 3.75p | 2,988 |
| Feb 21, 2024 | 3.65p | 4.00p | 3.30p | 3.75p | 53,191 |
| Feb 20, 2024 | 3.65p | 3.30p | 3.30p | 3.65p | 200 |
| Feb 15, 2024 | 3.65p | 3.60p | 3.48p | 3.65p | 28,468 |
| Feb 14, 2024 | 3.75p | 3.62p | 3.62p | 3.65p | 38,461 |
| Feb 9, 2024 | 3.75p | 4.00p | 3.60p | 3.75p | 15,322 |
| Feb 7, 2024 | 3.75p | 4.00p | 3.60p | 3.75p | 20,000 |
| Feb 6, 2024 | 2.75p | 3.50p | 3.00p | 3.75p | 46,000 |
| Feb 5, 2024 | 2.85p | 3.00p | 2.77p | 2.75p | 188,385 |
| Feb 2, 2024 | 2.95p | 3.00p | 2.76p | 2.80p | 231,511 |
| Jan 26, 2024 | 2.95p | 2.80p | 2.75p | 3.10p | 105,248 |
| Jan 24, 2024 | 2.95p | 2.75p | 2.75p | 3.10p | 67,406 |
| Jan 19, 2024 | 2.85p | 2.97p | 2.97p | 3.10p | 100,000 |
| Jan 17, 2024 | 2.85p | 2.64p | 2.64p | 2.85p | 1,322 |
| Jan 16, 2024 | 3.15p | 3.00p | 3.00p | 2.85p | 127,100 |
| Jan 15, 2024 | 3.15p | 3.23p | 3.06p | 3.15p | 26,700 |
| Jan 12, 2024 | 3.15p | 2.86p | 2.86p | 2.86p | 1,789 |
| Jan 9, 2024 | 3.25p | 3.20p | 3.02p | 3.15p | 313,203 |
| Jan 5, 2024 | 3.60p | 3.70p | 3.31p | 3.40p | 1,112,751 |
| Jan 4, 2024 | 2.25p | 3.95p | 1.73p | 3.50p | 2,373,524 |
| Dec 29, 2023 | 2.30p | 2.06p | 2.06p | 2.25p | 96,147 |
| Dec 18, 2023 | 2.40p | 2.26p | 2.26p | 2.30p | 10,000 |
| Dec 15, 2023 | 2.40p | 2.26p | 2.26p | 2.40p | 3,542 |
| Dec 12, 2023 | 2.40p | 2.25p | 2.25p | 2.40p | 3,802 |
| Dec 7, 2023 | 2.55p | 2.51p | 2.51p | 2.40p | 100,000 |
| Dec 6, 2023 | 2.35p | 2.60p | 2.47p | 2.55p | 649,000 |
| Dec 5, 2023 | 2.60p | 2.56p | 2.30p | 2.35p | 170,000 |
| Dec 4, 2023 | 2.60p | 2.57p | 2.57p | 2.60p | 3,790 |
| Dec 1, 2023 | 2.75p | 2.50p | 2.50p | 2.60p | 13,621 |
| Nov 28, 2023 | 2.75p | 2.52p | 2.52p | 2.75p | 25,000 |
| Nov 27, 2023 | 2.75p | 2.63p | 2.63p | 2.75p | 41,500 |
| Nov 22, 2023 | 2.75p | 2.68p | 2.52p | 2.75p | 300,992 |
| Nov 15, 2023 | 2.75p | 2.75p | 2.75p | 2.75p | 89,392 |
| Nov 13, 2023 | 2.75p | 2.50p | 2.50p | 2.75p | 624 |
| Nov 10, 2023 | 2.75p | 2.70p | 2.51p | 2.75p | 200,000 |
| Nov 9, 2023 | 2.75p | 3.00p | 2.66p | 2.75p | 123,318 |
| Nov 8, 2023 | 3.25p | 3.00p | 2.66p | 2.75p | 856,074 |
| Nov 7, 2023 | 3.75p | 3.50p | 3.00p | 3.00p | 112,360 |
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 |
|---|---|---|
| Darktrace PLC | 475.70 | 3.77 |
| Auction Technology Group PLC | 508.00 | 1.70 |
| Endeavour Mining PLC | 1,754.63 | 1.54 |
| Hochschild Mining PLC | 153.21 | 1.46 |
| United Utilities Group PLC | 1,031.50 | 1.28 |
| Bae Systems PLC | 1,302.50 | 1.20 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Man Group PLC | 256.20 | -4.62 |
| Discoverie Group PLC | 665.60 | -3.68 |
| Dowlais Group PLC | 77.55 | -3.48 |
| Marshalls PLC | 260.00 | -3.17 |
| Scottish Mortgage Investment Trust PLC | 799.60 | -2.98 |
| Jd Sports Fashion PLC | 116.85 | -2.87 |