i-nexus Global plc (INX.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 01:09PM BST
Time Period:
May 20, 2023 - May 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 20, 2024 | 2.5001 | 2.5001 | 2.5001 | 2.7500 | 2.7500 | 889 |
| May 17, 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | - |
| May 16, 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | - |
| May 15, 2024 | 2.7500 | 2.8750 | 2.8750 | 2.7500 | 2.7500 | 7,861 |
| May 14, 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | - |
| May 13, 2024 | 2.7500 | 2.8750 | 2.8750 | 2.7500 | 2.7500 | 4,728 |
| May 10, 2024 | 2.7500 | 2.8750 | 2.8750 | 2.7500 | 2.7500 | 174 |
| May 09, 2024 | 2.7500 | 2.8750 | 2.8750 | 2.7500 | 2.7500 | 17,217 |
| May 08, 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | - |
| May 07, 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | - |
| May 03, 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | - |
| May 02, 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | - |
| May 01, 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | - |
| Apr 30, 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | - |
| Apr 29, 2024 | 0.0275 | 0.0275 | 0.0275 | 0.0275 | 0.0275 | - |
| Apr 26, 2024 | 2.7500 | 2.5000 | 2.5000 | 2.7500 | 2.7500 | 1,303 |
| Apr 25, 2024 | 3.2500 | 3.0000 | 2.6500 | 2.7500 | 2.7500 | 86,520 |
| Apr 24, 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
| Apr 23, 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
| Apr 22, 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
| Apr 19, 2024 | 3.2500 | 3.1100 | 3.1100 | 3.2500 | 3.2500 | 111,000 |
| Apr 18, 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
| Apr 17, 2024 | 3.2500 | 3.1100 | 3.1100 | 3.2500 | 3.2500 | 51 |
| Apr 16, 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
| Apr 15, 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
| Apr 12, 2024 | 3.2500 | 3.1100 | 3.1100 | 3.2500 | 3.2500 | 258 |
| Apr 11, 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
| Apr 10, 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
| Apr 09, 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
| Apr 08, 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
| Apr 05, 2024 | 3.3500 | 3.0000 | 3.0000 | 3.2500 | 3.2500 | 50 |
| Apr 04, 2024 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | - |
| Apr 03, 2024 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | - |
| Apr 02, 2024 | 3.2500 | 3.4000 | 3.4000 | 3.3500 | 3.3500 | 213,235 |
| Mar 28, 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
| Mar 27, 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
| Mar 26, 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
| Mar 25, 2024 | 3.7500 | 3.6000 | 3.0000 | 3.2500 | 3.2500 | 608,181 |
| Mar 22, 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
| Mar 21, 2024 | 3.7500 | 3.5000 | 3.5000 | 3.7500 | 3.7500 | 7,125 |
| Mar 20, 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
| Mar 19, 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
| Mar 18, 2024 | 3.7500 | 3.9850 | 3.9850 | 3.7500 | 3.7500 | 100 |
| Mar 15, 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
| Mar 14, 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
| Mar 13, 2024 | 3.7500 | 3.5000 | 3.5000 | 3.7500 | 3.7500 | 2,645 |
| Mar 12, 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
| Mar 11, 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
| Mar 08, 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
| Mar 07, 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
| Mar 06, 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
| Mar 05, 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
| Mar 04, 2024 | 3.7500 | 3.5500 | 3.5000 | 3.7500 | 3.7500 | 19,344 |
| Mar 01, 2024 | 3.7500 | 3.9800 | 3.5500 | 3.7500 | 3.7500 | 386,157 |
| Feb 29, 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
| Feb 28, 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
| Feb 27, 2024 | 3.7500 | 3.6250 | 3.5100 | 3.7500 | 3.7500 | 145,397 |
| Feb 26, 2024 | 4.2500 | 4.2400 | 3.6630 | 3.7500 | 3.7500 | 830,917 |
| Feb 23, 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
| Feb 22, 2024 | 3.7500 | 3.6250 | 3.6250 | 3.7500 | 3.7500 | 2,988 |
| Feb 21, 2024 | 3.6500 | 4.0000 | 3.3000 | 3.7500 | 3.7500 | 53,191 |
| Feb 20, 2024 | 3.6500 | 3.3000 | 3.3000 | 3.6500 | 3.6500 | 200 |
| Feb 19, 2024 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | - |
| Feb 16, 2024 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | - |
| Feb 15, 2024 | 3.6500 | 3.6000 | 3.4820 | 3.6500 | 3.6500 | 28,468 |
| Feb 14, 2024 | 3.7500 | 3.6160 | 3.6160 | 3.6500 | 3.6500 | 38,461 |
| Feb 13, 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
| Feb 12, 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
| Feb 09, 2024 | 3.7500 | 4.0000 | 3.6000 | 3.7500 | 3.7500 | 15,322 |
| Feb 08, 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
| Feb 07, 2024 | 3.7500 | 4.0000 | 3.6000 | 3.7500 | 3.7500 | 20,000 |
| Feb 06, 2024 | 2.7500 | 3.5000 | 3.0000 | 3.7500 | 3.7500 | 46,000 |
| Feb 05, 2024 | 2.8500 | 3.0000 | 2.7710 | 2.7500 | 2.7500 | 188,385 |
| Feb 02, 2024 | 2.9500 | 3.0000 | 2.7600 | 2.8000 | 2.8000 | 231,511 |
| Feb 01, 2024 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | - |
| Jan 31, 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | - |
| Jan 30, 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | - |
| Jan 29, 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | - |
| Jan 26, 2024 | 2.9500 | 2.8000 | 2.7500 | 3.1000 | 3.1000 | 105,248 |
| Jan 25, 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | - |
| Jan 24, 2024 | 2.9500 | 2.7500 | 2.7500 | 3.1000 | 3.1000 | 67,406 |
| Jan 23, 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | - |
| Jan 22, 2024 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | - |
| Jan 19, 2024 | 2.8500 | 2.9750 | 2.9750 | 3.1000 | 3.1000 | 100,000 |
| Jan 18, 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | - |
| Jan 17, 2024 | 2.8500 | 2.6400 | 2.6400 | 2.8500 | 2.8500 | 1,322 |
| Jan 16, 2024 | 3.1500 | 3.0000 | 3.0000 | 2.8500 | 2.8500 | 127,100 |
| Jan 15, 2024 | 3.1500 | 3.2340 | 3.0550 | 3.1500 | 3.1500 | 26,700 |
| Jan 12, 2024 | 3.1500 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 1,789 |
| Jan 11, 2024 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | - |
| Jan 10, 2024 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | - |
| Jan 09, 2024 | 3.2500 | 3.2000 | 3.0250 | 3.1500 | 3.1500 | 313,203 |
| Jan 08, 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
| Jan 05, 2024 | 3.6000 | 3.7000 | 3.3100 | 3.4000 | 3.4000 | 1,112,751 |
| Jan 04, 2024 | 2.2500 | 3.9500 | 1.7250 | 3.5000 | 3.5000 | 2,373,524 |
| Jan 03, 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | - |
| Jan 02, 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | - |
| Dec 29, 2023 | 2.3000 | 2.0600 | 2.0600 | 2.2500 | 2.2500 | 96,147 |
| Dec 28, 2023 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | - |
| Dec 27, 2023 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.