I-Nexus Global
(INX)
Sector: Software & Computer Services
Historic Prices - up to 10 years
|
19/09/2024
|
3.25p
|
3.25p
|
3.17p
|
3.25p
|
0
|
|
18/09/2024
|
3.25p
|
3.25p
|
3.17p
|
3.25p
|
0
|
|
17/09/2024
|
3.25p
|
3.25p
|
3.04p
|
3.25p
|
3,167
|
|
16/09/2024
|
3.25p
|
3.25p
|
3.04p
|
3.25p
|
2,500
|
|
13/09/2024
|
3.25p
|
3.25p
|
3.17p
|
3.25p
|
0
|
|
12/09/2024
|
3.25p
|
3.25p
|
3.17p
|
3.25p
|
0
|
|
11/09/2024
|
3.25p
|
3.25p
|
3.04p
|
3.25p
|
8,839
|
|
10/09/2024
|
3.35p
|
3.35p
|
3.20p
|
3.25p
|
30,000
|
|
09/09/2024
|
3.35p
|
3.35p
|
3.35p
|
3.35p
|
0
|
|
06/09/2024
|
3.35p
|
3.35p
|
3.35p
|
3.35p
|
0
|
|
05/09/2024
|
3.35p
|
3.45p
|
3.35p
|
3.35p
|
0
|
|
04/09/2024
|
3.35p
|
3.35p
|
3.35p
|
3.35p
|
0
|
|
03/09/2024
|
3.45p
|
3.45p
|
3.35p
|
3.35p
|
0
|
|
02/09/2024
|
3.45p
|
3.45p
|
3.23p
|
3.45p
|
1,100
|
|
30/08/2024
|
3.45p
|
3.45p
|
3.45p
|
3.45p
|
0
|
|
29/08/2024
|
3.35p
|
3.45p
|
3.15p
|
3.45p
|
105,970
|
|
28/08/2024
|
3.35p
|
3.35p
|
3.18p
|
3.35p
|
0
|
|
27/08/2024
|
3.35p
|
3.35p
|
3.18p
|
3.35p
|
0
|
|
26/08/2024
|
3.25p
|
3.25p
|
3.13p
|
3.25p
|
0
|
|
23/08/2024
|
3.25p
|
3.25p
|
3.13p
|
3.25p
|
0
|
|
22/08/2024
|
3.25p
|
3.25p
|
3.13p
|
3.25p
|
0
|
|
21/08/2024
|
3.25p
|
3.25p
|
3.13p
|
3.25p
|
0
|
|
20/08/2024
|
3.25p
|
3.25p
|
3.13p
|
3.25p
|
0
|
|
19/08/2024
|
3.25p
|
3.33p
|
3.25p
|
3.25p
|
89,957
|
|
16/08/2024
|
3.25p
|
3.25p
|
3.13p
|
3.25p
|
0
|
|
15/08/2024
|
3.25p
|
3.25p
|
3.13p
|
3.25p
|
0
|
|
14/08/2024
|
3.25p
|
3.25p
|
3.13p
|
3.25p
|
0
|
|
13/08/2024
|
3.25p
|
3.25p
|
3.13p
|
3.25p
|
0
|
|
12/08/2024
|
3.25p
|
3.25p
|
3.13p
|
3.25p
|
0
|
|
09/08/2024
|
3.35p
|
3.35p
|
3.20p
|
3.25p
|
650,532
|
|
08/08/2024
|
3.35p
|
3.35p
|
3.35p
|
3.35p
|
0
|
|
07/08/2024
|
4.00p
|
4.00p
|
3.35p
|
3.35p
|
709,569
|
|
06/08/2024
|
4.45p
|
4.45p
|
4.00p
|
4.00p
|
900,000
|
|
05/08/2024
|
4.88p
|
4.88p
|
4.45p
|
4.45p
|
304,000
|
|
02/08/2024
|
4.88p
|
4.88p
|
4.75p
|
4.88p
|
4,385
|
|
01/08/2024
|
4.88p
|
5.22p
|
4.75p
|
4.88p
|
10,001
|
|
31/07/2024
|
4.88p
|
5.24p
|
4.75p
|
4.88p
|
74,287
|
|
30/07/2024
|
4.88p
|
4.88p
|
4.69p
|
4.88p
|
0
|
|
29/07/2024
|
4.88p
|
4.88p
|
4.69p
|
4.88p
|
0
|
|
26/07/2024
|
4.88p
|
4.88p
|
4.69p
|
4.88p
|
0
|
|
25/07/2024
|
5.00p
|
5.48p
|
4.88p
|
4.88p
|
97,399
|
|
24/07/2024
|
4.75p
|
4.75p
|
4.67p
|
4.75p
|
0
|
|
23/07/2024
|
5.00p
|
5.00p
|
4.50p
|
4.75p
|
70,320
|
|
22/07/2024
|
5.00p
|
5.00p
|
4.50p
|
5.00p
|
257
|
|
19/07/2024
|
5.00p
|
5.00p
|
4.83p
|
5.00p
|
0
|
|
18/07/2024
|
5.00p
|
5.37p
|
5.00p
|
5.00p
|
150,000
|
|
17/07/2024
|
5.00p
|
5.00p
|
4.77p
|
5.00p
|
150,686
|
|
16/07/2024
|
5.00p
|
5.00p
|
4.77p
|
5.00p
|
36,621
|
|
15/07/2024
|
5.00p
|
5.40p
|
4.77p
|
5.00p
|
98,782
|
|
12/07/2024
|
5.00p
|
5.00p
|
4.50p
|
5.00p
|
0
|
|
11/07/2024
|
4.25p
|
5.50p
|
4.25p
|
4.50p
|
604,731
|
|
10/07/2024
|
4.00p
|
4.78p
|
4.00p
|
4.25p
|
366,545
|
|
09/07/2024
|
4.25p
|
4.50p
|
4.00p
|
4.00p
|
196,111
|
|
08/07/2024
|
2.75p
|
4.25p
|
2.75p
|
4.25p
|
955,084
|
|
05/07/2024
|
2.75p
|
2.75p
|
2.50p
|
2.75p
|
7,780
|
|
04/07/2024
|
2.75p
|
2.88p
|
2.75p
|
2.75p
|
0
|
|
03/07/2024
|
2.75p
|
2.88p
|
2.75p
|
2.75p
|
0
|
|
02/07/2024
|
2.75p
|
2.88p
|
2.75p
|
2.75p
|
0
|
|
01/07/2024
|
2.75p
|
2.88p
|
2.75p
|
2.75p
|
0
|
|
28/06/2024
|
2.75p
|
2.88p
|
2.75p
|
2.75p
|
0
|
|
27/06/2024
|
2.75p
|
2.88p
|
2.75p
|
2.75p
|
0
|
|
26/06/2024
|
2.75p
|
2.88p
|
2.75p
|
2.75p
|
0
|
|
25/06/2024
|
2.75p
|
2.88p
|
2.75p
|
2.75p
|
0
|
|
24/06/2024
|
2.75p
|
2.88p
|
2.75p
|
2.75p
|
0
|
|
21/06/2024
|
2.75p
|
2.88p
|
2.75p
|
2.75p
|
0
|
|
20/06/2024
|
2.75p
|
2.88p
|
2.75p
|
2.75p
|
0
|
|
19/06/2024
|
2.75p
|
2.88p
|
2.75p
|
2.75p
|
0
|
|
18/06/2024
|
2.75p
|
2.88p
|
2.75p
|
2.75p
|
0
|
|
17/06/2024
|
2.75p
|
2.88p
|
2.75p
|
2.75p
|
0
|
|
14/06/2024
|
2.75p
|
2.88p
|
2.75p
|
2.75p
|
0
|
|
13/06/2024
|
2.75p
|
2.88p
|
2.75p
|
2.75p
|
0
|
|
12/06/2024
|
2.75p
|
2.88p
|
2.75p
|
2.75p
|
0
|
|
11/06/2024
|
2.75p
|
2.88p
|
2.75p
|
2.75p
|
1,565
|
|
10/06/2024
|
2.75p
|
2.88p
|
2.75p
|
2.75p
|
0
|
|
07/06/2024
|
2.75p
|
2.88p
|
2.75p
|
2.75p
|
0
|
|
06/06/2024
|
2.75p
|
2.88p
|
2.75p
|
2.75p
|
0
|
|
05/06/2024
|
2.75p
|
2.88p
|
2.75p
|
2.75p
|
0
|
|
04/06/2024
|
2.75p
|
2.88p
|
2.75p
|
2.75p
|
0
|
|
03/06/2024
|
2.75p
|
2.88p
|
2.75p
|
2.75p
|
0
|
|
31/05/2024
|
2.75p
|
2.88p
|
2.75p
|
2.75p
|
0
|
|
30/05/2024
|
2.75p
|
2.88p
|
2.75p
|
2.75p
|
0
|
|
29/05/2024
|
2.75p
|
2.88p
|
2.75p
|
2.75p
|
0
|
|
28/05/2024
|
2.75p
|
2.88p
|
2.75p
|
2.75p
|
0
|
|
27/05/2024
|
2.75p
|
2.88p
|
2.75p
|
2.75p
|
0
|
|
24/05/2024
|
2.75p
|
2.88p
|
2.75p
|
2.75p
|
0
|
|
23/05/2024
|
2.75p
|
2.75p
|
2.50p
|
2.75p
|
3,455
|
|
22/05/2024
|
2.75p
|
2.88p
|
2.51p
|
2.75p
|
20,167
|
|
21/05/2024
|
2.75p
|
2.84p
|
2.75p
|
2.75p
|
35,000
|
|
20/05/2024
|
2.75p
|
2.75p
|
2.50p
|
2.75p
|
889
|
|
17/05/2024
|
2.75p
|
2.75p
|
2.75p
|
2.75p
|
0
|
|
16/05/2024
|
2.75p
|
2.75p
|
2.75p
|
2.75p
|
0
|
|
15/05/2024
|
2.75p
|
2.88p
|
2.75p
|
2.75p
|
7,861
|
|
14/05/2024
|
2.75p
|
2.75p
|
2.75p
|
2.75p
|
0
|
|
13/05/2024
|
2.75p
|
2.88p
|
2.75p
|
2.75p
|
4,728
|
|
10/05/2024
|
2.75p
|
2.88p
|
2.75p
|
2.75p
|
174
|
|
09/05/2024
|
2.75p
|
2.88p
|
2.75p
|
2.75p
|
17,217
|
|
08/05/2024
|
2.75p
|
2.75p
|
2.75p
|
2.75p
|
0
|
|
07/05/2024
|
2.75p
|
2.75p
|
2.75p
|
2.75p
|
0
|
|
06/05/2024
|
3.00p
|
3.07p
|
2.63p
|
2.75p
|
0
|
|
03/05/2024
|
3.00p
|
3.07p
|
2.63p
|
2.75p
|
0
|
|
02/05/2024
|
2.75p
|
2.75p
|
2.63p
|
2.75p
|
0
|
|
01/05/2024
|
2.75p
|
2.75p
|
2.63p
|
2.75p
|
0
|
|
30/04/2024
|
2.75p
|
2.75p
|
2.63p
|
2.75p
|
0
|
|
29/04/2024
|
2.75p
|
2.75p
|
2.63p
|
2.75p
|
0
|
|
26/04/2024
|
2.75p
|
2.75p
|
2.50p
|
2.75p
|
1,303
|
|
25/04/2024
|
3.25p
|
3.25p
|
2.65p
|
2.75p
|
86,520
|
|
24/04/2024
|
3.25p
|
3.25p
|
3.17p
|
3.25p
|
0
|
|
23/04/2024
|
3.25p
|
3.25p
|
3.17p
|
3.25p
|
0
|
|
22/04/2024
|
3.25p
|
3.25p
|
3.17p
|
3.25p
|
0
|
|
19/04/2024
|
3.25p
|
3.25p
|
3.11p
|
3.25p
|
111,000
|
|
18/04/2024
|
3.25p
|
3.25p
|
3.17p
|
3.25p
|
0
|
|
17/04/2024
|
3.25p
|
3.25p
|
3.11p
|
3.25p
|
51
|
|
16/04/2024
|
3.25p
|
3.25p
|
3.17p
|
3.25p
|
0
|
|
15/04/2024
|
3.25p
|
3.25p
|
3.17p
|
3.25p
|
0
|
|
12/04/2024
|
3.25p
|
3.25p
|
3.11p
|
3.25p
|
258
|
|
11/04/2024
|
3.25p
|
3.25p
|
3.17p
|
3.25p
|
0
|
|
10/04/2024
|
3.25p
|
3.25p
|
3.17p
|
3.25p
|
0
|
|
09/04/2024
|
3.25p
|
3.25p
|
3.17p
|
3.25p
|
0
|
|
08/04/2024
|
3.25p
|
3.25p
|
3.17p
|
3.25p
|
0
|
|
05/04/2024
|
3.35p
|
3.35p
|
3.00p
|
3.25p
|
50
|
|
04/04/2024
|
3.35p
|
3.35p
|
3.18p
|
3.35p
|
0
|
|
03/04/2024
|
3.35p
|
3.35p
|
3.18p
|
3.35p
|
0
|
|
02/04/2024
|
3.25p
|
3.40p
|
3.25p
|
3.35p
|
213,235
|
|
01/04/2024
|
3.25p
|
3.25p
|
3.13p
|
3.25p
|
0
|
|
29/03/2024
|
3.25p
|
3.25p
|
3.13p
|
3.25p
|
0
|
|
28/03/2024
|
3.25p
|
3.25p
|
3.13p
|
3.25p
|
0
|
|
27/03/2024
|
3.25p
|
3.25p
|
3.13p
|
3.25p
|
0
|
|
26/03/2024
|
3.25p
|
3.25p
|
3.13p
|
3.25p
|
0
|
|
25/03/2024
|
3.75p
|
3.75p
|
3.00p
|
3.25p
|
608,181
|
|
22/03/2024
|
3.75p
|
3.88p
|
3.75p
|
3.75p
|
0
|
|
21/03/2024
|
3.75p
|
3.75p
|
3.50p
|
3.75p
|
7,125
|
|
20/03/2024
|
3.75p
|
3.88p
|
3.75p
|
3.75p
|
0
|