I-Nexus Global
(INX)
Sector: Software & Computer Services
Historic Prices - up to 10 years
|
22/11/2024
|
3.15p
|
3.15p
|
3.10p
|
3.15p
|
0
|
|
21/11/2024
|
3.15p
|
3.15p
|
3.00p
|
3.15p
|
7,704
|
|
20/11/2024
|
3.15p
|
3.15p
|
3.10p
|
3.15p
|
0
|
|
19/11/2024
|
3.15p
|
3.15p
|
3.00p
|
3.15p
|
19
|
|
18/11/2024
|
3.15p
|
3.15p
|
3.10p
|
3.15p
|
0
|
|
15/11/2024
|
3.15p
|
3.15p
|
3.10p
|
3.15p
|
0
|
|
14/11/2024
|
3.15p
|
3.15p
|
3.10p
|
3.15p
|
0
|
|
13/11/2024
|
3.15p
|
3.15p
|
3.10p
|
3.15p
|
0
|
|
12/11/2024
|
3.15p
|
3.15p
|
3.10p
|
3.15p
|
0
|
|
11/11/2024
|
3.15p
|
3.15p
|
3.10p
|
3.15p
|
0
|
|
08/11/2024
|
3.15p
|
3.15p
|
3.10p
|
3.15p
|
0
|
|
07/11/2024
|
3.15p
|
3.15p
|
3.00p
|
3.15p
|
8,577
|
|
06/11/2024
|
3.15p
|
3.15p
|
3.10p
|
3.15p
|
0
|
|
05/11/2024
|
3.15p
|
3.15p
|
3.10p
|
3.15p
|
0
|
|
04/11/2024
|
3.15p
|
3.15p
|
3.10p
|
3.15p
|
0
|
|
01/11/2024
|
3.15p
|
3.15p
|
3.10p
|
3.15p
|
0
|
|
31/10/2024
|
3.15p
|
3.15p
|
3.10p
|
3.15p
|
0
|
|
30/10/2024
|
3.15p
|
3.15p
|
3.10p
|
3.15p
|
0
|
|
29/10/2024
|
3.15p
|
3.15p
|
3.10p
|
3.15p
|
0
|
|
28/10/2024
|
3.15p
|
3.15p
|
3.10p
|
3.15p
|
0
|
|
25/10/2024
|
3.15p
|
3.15p
|
3.15p
|
3.15p
|
0
|
|
24/10/2024
|
3.15p
|
3.15p
|
3.15p
|
3.15p
|
0
|
|
23/10/2024
|
3.15p
|
3.15p
|
3.15p
|
3.15p
|
0
|
|
22/10/2024
|
3.15p
|
3.15p
|
3.15p
|
3.15p
|
0
|
|
21/10/2024
|
3.15p
|
3.15p
|
3.15p
|
3.15p
|
0
|
|
18/10/2024
|
3.15p
|
3.15p
|
3.13p
|
3.15p
|
9,266
|
|
17/10/2024
|
3.15p
|
3.15p
|
3.15p
|
3.15p
|
0
|
|
16/10/2024
|
3.15p
|
3.15p
|
3.15p
|
3.15p
|
0
|
|
15/10/2024
|
3.15p
|
3.15p
|
3.15p
|
3.15p
|
0
|
|
14/10/2024
|
3.15p
|
3.15p
|
3.15p
|
3.15p
|
0
|
|
11/10/2024
|
3.15p
|
3.18p
|
3.00p
|
3.15p
|
29,050
|
|
10/10/2024
|
3.15p
|
3.15p
|
3.15p
|
3.15p
|
0
|
|
09/10/2024
|
3.25p
|
3.25p
|
3.00p
|
3.15p
|
26,000
|
|
08/10/2024
|
3.25p
|
3.25p
|
3.17p
|
3.25p
|
0
|
|
07/10/2024
|
3.25p
|
3.25p
|
3.17p
|
3.25p
|
0
|
|
04/10/2024
|
3.25p
|
3.25p
|
3.17p
|
3.25p
|
0
|
|
03/10/2024
|
3.25p
|
3.25p
|
3.00p
|
3.25p
|
1
|
|
02/10/2024
|
3.25p
|
3.25p
|
3.17p
|
3.25p
|
0
|
|
01/10/2024
|
3.25p
|
3.25p
|
3.04p
|
3.25p
|
3,601
|
|
30/09/2024
|
3.25p
|
3.25p
|
3.04p
|
3.25p
|
15,000
|
|
27/09/2024
|
3.25p
|
3.25p
|
3.17p
|
3.25p
|
0
|
|
26/09/2024
|
3.25p
|
3.25p
|
3.17p
|
3.25p
|
0
|
|
25/09/2024
|
3.25p
|
3.25p
|
3.17p
|
3.25p
|
0
|
|
24/09/2024
|
3.25p
|
3.25p
|
3.17p
|
3.25p
|
0
|
|
23/09/2024
|
3.25p
|
3.25p
|
3.00p
|
3.25p
|
1,654
|
|
20/09/2024
|
3.25p
|
3.25p
|
3.17p
|
3.25p
|
0
|
|
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
|