I-nexus Global Plc Share Price History - Historical Data for INX

Data Download:

Share Name	Share Symbol	Market	Type	Share ISIN	Share Description
I-nexus Global Plc	LSE:INX	London	Ordinary Share	GB00BDFDLT01	ORD 10P

	Price Change	% Change	Share Price	Bid Price	Offer Price
	0.00	0.0%	2.40	2.20	2.60

High Price	Low Price	Open Price	Shares Traded	Last Trade
2.40	2.40	2.40	0.00	08:00:00

Industry Sector	Turnover	Profit	EPS - Basic	PE Ratio	Market Cap
Prepackaged Software	3.13M	-871k	-0.0295	-0.81	709.72k

I-nexus Global (INX) 1 Month Share Price History

Date	Share Price	Share Price Change	Share Price % Change	Low Price	High Price	Shares Traded
08 Dec 2023	2.40	0.00	0.0%	2.40	2.40	0.00
07 Dec 2023	2.40	-0.15	-5.88%	2.40	2.55	100,000
06 Dec 2023	2.55	0.20	8.51%	2.35	2.55	649,000
05 Dec 2023	2.35	-0.25	-9.62%	2.35	2.60	170,000
04 Dec 2023	2.60	0.00	0.0%	2.60	2.60	3,790
01 Dec 2023	2.60	-0.15	-5.45%	2.60	2.75	13,621
30 Nov 2023	2.75	0.00	0.0%	2.75	2.75	0.00
29 Nov 2023	2.75	0.00	0.0%	2.75	2.75	0.00
28 Nov 2023	2.75	0.00	0.0%	2.75	2.75	25,000
27 Nov 2023	2.75	0.00	0.0%	2.75	2.75	41,500
24 Nov 2023	2.75	0.00	0.0%	2.75	2.75	0.00
23 Nov 2023	2.75	0.00	0.0%	2.75	2.75	0.00
22 Nov 2023	2.75	0.00	0.0%	2.75	2.75	300,992
21 Nov 2023	2.75	0.00	0.0%	2.75	2.75	0.00
20 Nov 2023	2.75	0.00	0.0%	2.75	2.75	0.00
17 Nov 2023	2.75	0.00	0.0%	2.75	2.75	0.00
16 Nov 2023	2.75	0.00	0.0%	2.75	2.75	0.00
15 Nov 2023	2.75	0.00	0.0%	2.75	2.75	89,392
14 Nov 2023	2.75	0.00	0.0%	2.75	2.75	0.00
13 Nov 2023	2.75	0.00	0.0%	2.49	2.75	624
10 Nov 2023	2.75	0.00	0.0%	2.50	2.75	200,000
09 Nov 2023	2.75	0.00	0.0%	2.75	2.75	123,318

Period †	Open	High	Low	VWAP	Avg. Daily Vol	Change	%
1 Week	2.75	2.75	2.35	2.50	187,282	-0.35	-12.73%
1 Month	2.75	2.75	2.35	2.60	144,902	-0.35	-12.73%
3 Months	3.50	5.15	2.35	3.64	142,512	-1.10	-31.43%
6 Months	3.75	5.15	2.35	3.70	106,261	-1.35	-36.0%
1 Year	3.25	5.25	2.35	3.87	115,474	-0.85	-26.15%
3 Years	4.75	15.50	2.35	6.24	213,498	-2.35	-49.47%
5 Years	47.50	47.50	2.35	5.85	313,305	-45.10	-94.95%