i-nexus Global plc (INX.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 01:21PM BST. Market open.
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | - |
| 29 Apr 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | - |
| 26 Apr 2024 | 2.7500 | 2.5000 | 2.5000 | 2.7500 | 2.7500 | 1,303 |
| 25 Apr 2024 | 3.2500 | 3.0000 | 2.6500 | 2.7500 | 2.7500 | 86,520 |
| 24 Apr 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
| 23 Apr 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
| 22 Apr 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
| 19 Apr 2024 | 3.2500 | 3.1100 | 3.1100 | 3.2500 | 3.2500 | 111,000 |
| 18 Apr 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
| 17 Apr 2024 | 3.2500 | 3.1100 | 3.1100 | 3.2500 | 3.2500 | 51 |
| 16 Apr 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
| 15 Apr 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
| 12 Apr 2024 | 3.2500 | 3.1100 | 3.1100 | 3.2500 | 3.2500 | 258 |
| 11 Apr 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
| 10 Apr 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
| 09 Apr 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
| 08 Apr 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
| 05 Apr 2024 | 3.3500 | 3.0000 | 3.0000 | 3.2500 | 3.2500 | 50 |
| 04 Apr 2024 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | - |
| 03 Apr 2024 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | - |
| 02 Apr 2024 | 3.2500 | 3.4000 | 3.4000 | 3.3500 | 3.3500 | 213,235 |
| 28 Mar 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
| 27 Mar 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
| 26 Mar 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
| 25 Mar 2024 | 3.7500 | 3.6000 | 3.0000 | 3.2500 | 3.2500 | 608,181 |
| 22 Mar 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
| 21 Mar 2024 | 3.7500 | 3.5000 | 3.5000 | 3.7500 | 3.7500 | 7,125 |
| 20 Mar 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
| 19 Mar 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
| 18 Mar 2024 | 3.7500 | 3.9850 | 3.9850 | 3.7500 | 3.7500 | 100 |
| 15 Mar 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
| 14 Mar 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
| 13 Mar 2024 | 3.7500 | 3.5000 | 3.5000 | 3.7500 | 3.7500 | 2,645 |
| 12 Mar 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
| 11 Mar 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
| 08 Mar 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
| 07 Mar 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
| 06 Mar 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
| 05 Mar 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
| 04 Mar 2024 | 3.7500 | 3.5500 | 3.5000 | 3.7500 | 3.7500 | 19,344 |
| 01 Mar 2024 | 3.7500 | 3.9800 | 3.5500 | 3.7500 | 3.7500 | 386,157 |
| 29 Feb 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
| 28 Feb 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
| 27 Feb 2024 | 3.7500 | 3.6250 | 3.5100 | 3.7500 | 3.7500 | 145,397 |
| 26 Feb 2024 | 4.2500 | 4.2400 | 3.6630 | 3.7500 | 3.7500 | 830,917 |
| 23 Feb 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
| 22 Feb 2024 | 3.7500 | 3.6250 | 3.6250 | 3.7500 | 3.7500 | 2,988 |
| 21 Feb 2024 | 3.6500 | 4.0000 | 3.3000 | 3.7500 | 3.7500 | 53,191 |
| 20 Feb 2024 | 3.6500 | 3.3000 | 3.3000 | 3.6500 | 3.6500 | 200 |
| 19 Feb 2024 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | - |
| 16 Feb 2024 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | - |
| 15 Feb 2024 | 3.6500 | 3.6000 | 3.4820 | 3.6500 | 3.6500 | 28,468 |
| 14 Feb 2024 | 3.7500 | 3.6160 | 3.6160 | 3.6500 | 3.6500 | 38,461 |
| 13 Feb 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
| 12 Feb 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
| 09 Feb 2024 | 3.7500 | 4.0000 | 3.6000 | 3.7500 | 3.7500 | 15,322 |
| 08 Feb 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
| 07 Feb 2024 | 3.7500 | 4.0000 | 3.6000 | 3.7500 | 3.7500 | 20,000 |
| 06 Feb 2024 | 2.7500 | 3.5000 | 3.0000 | 3.7500 | 3.7500 | 46,000 |
| 05 Feb 2024 | 2.8500 | 3.0000 | 2.7710 | 2.7500 | 2.7500 | 188,385 |
| 02 Feb 2024 | 2.9500 | 3.0000 | 2.7600 | 2.8000 | 2.8000 | 231,511 |
| 01 Feb 2024 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | - |
| 31 Jan 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | - |
| 30 Jan 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | - |
| 29 Jan 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | - |
| 26 Jan 2024 | 2.9500 | 2.8000 | 2.7500 | 3.1000 | 3.1000 | 105,248 |
| 25 Jan 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | - |
| 24 Jan 2024 | 2.9500 | 2.7500 | 2.7500 | 3.1000 | 3.1000 | 67,406 |
| 23 Jan 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | - |
| 22 Jan 2024 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | - |
| 19 Jan 2024 | 2.8500 | 2.9750 | 2.9750 | 3.1000 | 3.1000 | 100,000 |
| 18 Jan 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | - |
| 17 Jan 2024 | 2.8500 | 2.6400 | 2.6400 | 2.8500 | 2.8500 | 1,322 |
| 16 Jan 2024 | 3.1500 | 3.0000 | 3.0000 | 2.8500 | 2.8500 | 127,100 |
| 15 Jan 2024 | 3.1500 | 3.2340 | 3.0550 | 3.1500 | 3.1500 | 26,700 |
| 12 Jan 2024 | 3.1500 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 1,789 |
| 11 Jan 2024 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | - |
| 10 Jan 2024 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | - |
| 09 Jan 2024 | 3.2500 | 3.2000 | 3.0250 | 3.1500 | 3.1500 | 313,203 |
| 08 Jan 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
| 05 Jan 2024 | 3.6000 | 3.7000 | 3.3100 | 3.4000 | 3.4000 | 1,112,751 |
| 04 Jan 2024 | 2.2500 | 3.9500 | 1.7250 | 3.5000 | 3.5000 | 2,373,524 |
| 03 Jan 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | - |
| 02 Jan 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | - |
| 29 Dec 2023 | 2.3000 | 2.0600 | 2.0600 | 2.2500 | 2.2500 | 96,147 |
| 28 Dec 2023 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | - |
| 27 Dec 2023 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | - |
| 22 Dec 2023 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | - |
| 21 Dec 2023 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | - |
| 20 Dec 2023 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | - |
| 19 Dec 2023 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | - |
| 18 Dec 2023 | 2.4000 | 2.2560 | 2.2560 | 2.3000 | 2.3000 | 10,000 |
| 15 Dec 2023 | 2.4000 | 2.2560 | 2.2560 | 2.4000 | 2.4000 | 3,542 |
| 14 Dec 2023 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | - |
| 13 Dec 2023 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | - |
| 12 Dec 2023 | 2.4000 | 2.2500 | 2.2500 | 2.4000 | 2.4000 | 3,802 |
| 11 Dec 2023 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | - |
| 08 Dec 2023 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | - |
| 07 Dec 2023 | 2.5500 | 2.5100 | 2.5100 | 2.4000 | 2.4000 | 100,000 |
| 06 Dec 2023 | 2.3500 | 2.6000 | 2.4700 | 2.5500 | 2.5500 | 649,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.