Register to chat with like-minded investors on our interactive forums.
INXTGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 19 2024 | 0.120947 | 0.001213 | 1.01% | 0.1197 | 0.124405 | 0.108625 | 2,448,037.00 |
| May 18 2024 | 0.119734 | 0.002705 | 2.31% | 0.112827 | 0.124184 | 0.108438 | 2,117,792.00 |
| May 17 2024 | 0.117029 | 0.005213 | 4.66% | 0.111786 | 0.123588 | 0.107549 | 2,010,285.00 |
| May 16 2024 | 0.111816 | -0.003035 | -2.64% | 0.113869 | 0.122082 | 0.105651 | 2,480,581.00 |
| May 15 2024 | 0.114851 | -0.000974 | -0.84% | 0.113994 | 0.123599 | 0.101098 | 2,657,537.00 |
| May 14 2024 | 0.115825 | -0.007834 | -6.34% | 0.120199 | 0.120511 | 0.100114 | 2,051,790.00 |
| May 13 2024 | 0.123659 | 0.002897 | 2.40% | 0.134208 | 0.151332 | 0.102653 | 3,869,341.00 |
| May 12 2024 | 0.120762 | 0.001247 | 1.04% | 0.119621 | 0.121978 | 0.098606 | 2,388,258.00 |
| May 11 2024 | 0.119515 | 0.013842 | 13.10% | 0.105374 | 0.122645 | 0.097254 | 2,588,346.00 |
| May 10 2024 | 0.105673 | -0.004596 | -4.17% | 0.118083 | 0.128302 | 0.099664 | 1,825,711.00 |
| May 09 2024 | 0.110269 | -0.010062 | -8.36% | 0.109327 | 0.125024 | 0.104975 | 2,113,024.00 |
| May 08 2024 | 0.120331 | 0.007319 | 6.48% | 0.116256 | 0.126923 | 0.103779 | 2,119,944.00 |
| May 07 2024 | 0.113012 | 0.005879 | 5.49% | 0.107266 | 0.129398 | 0.107011 | 1,973,275.00 |
| May 06 2024 | 0.107133 | -0.021056 | -16.43% | 0.134208 | 0.211831 | 0.107133 | 3,306,247.00 |
| May 05 2024 | 0.128189 | 0.004529 | 3.66% | 0.123951 | 0.130018 | 0.111314 | 1,844,801.00 |
| May 04 2024 | 0.123659 | -0.001367 | -1.09% | 0.124819 | 0.129124 | 0.110356 | 2,380,679.00 |
| May 03 2024 | 0.125026 | 0.005188 | 4.33% | 0.119768 | 0.126976 | 0.104401 | 2,103,880.00 |
| May 02 2024 | 0.119837 | 0.013573 | 12.77% | 0.106213 | 0.120739 | 0.098237 | 2,435,496.00 |
| May 01 2024 | 0.106264 | -0.022814 | -17.67% | 0.125732 | 0.133262 | 0.097081 | 2,698,123.00 |
| Apr 30 2024 | 0.129078 | -0.010682 | -7.64% | 0.1398 | 0.140224 | 0.122881 | 3,074,143.00 |
| Apr 29 2024 | 0.139761 | 0.00886 | 6.77% | 0.134208 | 0.211831 | 0.127129 | 4,995,926.00 |
| Apr 28 2024 | 0.1309 | -0.003642 | -2.71% | 0.134298 | 0.140951 | 0.129328 | 3,061,986.00 |
| Apr 27 2024 | 0.134542 | 0.000788 | 0.59% | 0.138852 | 0.139901 | 0.128702 | 3,642,200.00 |
| Apr 26 2024 | 0.133754 | -0.00387 | -2.81% | 0.137655 | 0.143385 | 0.130643 | 2,976,792.00 |
| Apr 25 2024 | 0.137624 | -0.001648 | -1.18% | 0.140373 | 0.143435 | 0.130114 | 3,035,036.00 |
| Apr 24 2024 | 0.139272 | -0.002034 | -1.44% | 0.142832 | 0.149142 | 0.130799 | 3,185,133.00 |
| Apr 23 2024 | 0.141306 | 0.001001 | 0.71% | 0.150358 | 0.154547 | 0.136643 | 2,940,591.00 |
| Apr 22 2024 | 0.140306 | -0.000423 | -0.30% | 0.134208 | 0.15422 | 0.133555 | 4,296,010.00 |
| Apr 21 2024 | 0.140729 | -0.004757 | -3.27% | 0.146014 | 0.153148 | 0.134212 | 2,972,424.00 |
| Apr 20 2024 | 0.145486 | 0.005084 | 3.62% | 0.140044 | 0.152736 | 0.135643 | 3,055,382.00 |
| Apr 19 2024 | 0.140402 | 0.007567 | 5.70% | 0.132457 | 0.151129 | 0.124747 | 2,839,532.00 |
| Apr 18 2024 | 0.132836 | 0.006188 | 4.89% | 0.126845 | 0.148699 | 0.125763 | 3,094,050.00 |
| Apr 17 2024 | 0.126648 | -0.010767 | -7.84% | 0.138992 | 0.149307 | 0.125756 | 3,616,482.00 |
| Apr 16 2024 | 0.137415 | 0.002911 | 2.16% | 0.141597 | 0.149045 | 0.128787 | 2,881,388.00 |
| Apr 15 2024 | 0.134503 | -0.017327 | -11.41% | 0.134208 | 0.155286 | 0.128814 | 4,851,619.00 |
| Apr 14 2024 | 0.15183 | 0.016819 | 12.46% | 0.134208 | 0.153181 | 0.131746 | 3,346,356.00 |
| Apr 13 2024 | 0.135012 | -0.015621 | -10.37% | 0.141418 | 0.158555 | 0.129153 | 3,736,181.00 |
| Apr 12 2024 | 0.150632 | 0.005511 | 3.80% | 0.156603 | 0.165476 | 0.137266 | 3,009,661.00 |
| Apr 11 2024 | 0.145121 | -0.007252 | -4.76% | 0.152273 | 0.163097 | 0.142139 | 2,662,369.00 |
| Apr 10 2024 | 0.152373 | 0.002923 | 1.96% | 0.149455 | 0.162105 | 0.141508 | 2,644,739.00 |
| Apr 09 2024 | 0.149451 | -0.004211 | -2.74% | 0.164795 | 0.164795 | 0.141703 | 3,561,265.00 |
| Apr 08 2024 | 0.153662 | 0.002121 | 1.40% | 0.149303 | 0.165286 | 0.13785 | 4,538,678.00 |
| Apr 07 2024 | 0.151541 | 0.007076 | 4.90% | 0.144295 | 0.18051 | 0.139997 | 2,773,191.00 |
| Apr 06 2024 | 0.144465 | -0.036221 | -20.05% | 0.156118 | 0.183776 | 0.137497 | 2,772,067.00 |
| Apr 05 2024 | 0.180686 | 0.016176 | 9.83% | 0.189413 | 0.190141 | 0.137595 | 2,610,725.00 |
| Apr 04 2024 | 0.16451 | -0.00958 | -5.50% | 0.173924 | 0.191759 | 0.15852 | 2,817,641.00 |
| Apr 03 2024 | 0.17409 | -0.003017 | -1.70% | 0.181249 | 0.188306 | 0.157951 | 2,547,650.00 |
| Apr 02 2024 | 0.177106 | 0.008589 | 5.10% | 0.182533 | 0.197126 | 0.157991 | 2,464,737.00 |
| Apr 01 2024 | 0.168517 | -0.014037 | -7.69% | 0.149303 | 0.197228 | 0.13785 | 4,280,507.00 |
| Mar 31 2024 | 0.182555 | 0.00039 | 0.21% | 0.16305 | 0.197679 | 0.16305 | 2,747,639.00 |
| Mar 30 2024 | 0.182165 | -0.018676 | -9.30% | 0.179787 | 0.198735 | 0.165358 | 2,282,602.00 |
| Mar 29 2024 | 0.200841 | 0.00009 | 0.04% | 0.203293 | 0.203293 | 0.159864 | 2,196,836.00 |
| Mar 28 2024 | 0.200751 | 0.019225 | 10.59% | 0.172383 | 0.208687 | 0.166195 | 2,207,018.00 |
| Mar 27 2024 | 0.181526 | -0.003098 | -1.68% | 0.1837 | 0.188013 | 0.163605 | 2,856,462.00 |
| Mar 26 2024 | 0.184624 | 0.00122 | 0.67% | 0.179561 | 0.191007 | 0.176433 | 2,449,215.00 |
| Mar 25 2024 | 0.183404 | 0.006134 | 3.46% | 0.149303 | 0.194672 | 0.13785 | 4,896,340.00 |
| Mar 24 2024 | 0.17727 | 0.014854 | 9.15% | 0.162331 | 0.179506 | 0.156988 | 2,294,660.00 |
| Mar 23 2024 | 0.162416 | -0.008015 | -4.70% | 0.17099 | 0.176904 | 0.142436 | 2,696,690.00 |
| Mar 22 2024 | 0.170431 | -0.006779 | -3.83% | 0.176503 | 0.183975 | 0.143066 | 2,196,555.00 |
| Mar 21 2024 | 0.177209 | 0.020637 | 13.18% | 0.166498 | 0.186123 | 0.147217 | 2,690,811.00 |
| Mar 20 2024 | 0.156572 | 0.01974 | 14.43% | 0.136667 | 0.177149 | 0.133863 | 2,124,329.00 |
| Mar 19 2024 | 0.136832 | -0.012523 | -8.38% | 0.149303 | 0.150007 | 0.136568 | 0.00 |
| Mar 18 2024 | 0.149355 | -0.000944 | -0.63% | 0.152718 | 0.218489 | 0.14669 | 2,232,189.00 |
| Mar 17 2024 | 0.150299 | 0.00178 | 1.20% | 0.147879 | 0.167871 | 0.146956 | 2,269,230.00 |
| Mar 16 2024 | 0.148519 | -0.017266 | -10.41% | 0.166735 | 0.173516 | 0.148519 | 2,055,914.00 |
| Mar 15 2024 | 0.165784 | -0.010677 | -6.05% | 0.152718 | 0.17511 | 0.14669 | 4,935,047.00 |
| Mar 14 2024 | 0.176461 | 0.012411 | 7.57% | 0.16467 | 0.18285 | 0.15318 | 2,653,643.00 |
| Mar 13 2024 | 0.16405 | 0.005131 | 3.23% | 0.158915 | 0.184533 | 0.157908 | 2,405,846.00 |
| Mar 12 2024 | 0.158919 | -0.002182 | -1.35% | 0.161552 | 0.200678 | 0.156822 | 2,339,295.00 |
| Mar 11 2024 | 0.161101 | -0.039251 | -19.59% | 0.152718 | 0.203205 | 0.14669 | 4,638,687.00 |
| Mar 10 2024 | 0.200352 | 0.036391 | 22.20% | 0.172478 | 0.204511 | 0.151276 | 2,390,937.00 |
| Mar 09 2024 | 0.16396 | -0.037445 | -18.59% | 0.201138 | 0.204244 | 0.138043 | 2,256,870.00 |
| Mar 08 2024 | 0.201406 | 0.022451 | 12.55% | 0.17872 | 0.20612 | 0.136899 | 2,646,897.00 |
| Mar 07 2024 | 0.178955 | 0.004867 | 2.80% | 0.181781 | 0.209974 | 0.133041 | 2,597,316.00 |
| Mar 06 2024 | 0.174088 | -0.026539 | -13.23% | 0.163522 | 0.210326 | 0.163522 | 2,279,300.00 |
| Mar 05 2024 | 0.200627 | 0.004209 | 2.14% | 0.201852 | 0.220017 | 0.14698 | 2,300,124.00 |
| Mar 04 2024 | 0.196418 | 0.003014 | 1.56% | 0.152718 | 0.217404 | 0.14669 | 2,287,687.00 |
| Mar 03 2024 | 0.193404 | -0.00842 | -4.17% | 0.183902 | 0.211602 | 0.156468 | 1,995,617.00 |
| Mar 02 2024 | 0.201823 | 0.005837 | 2.98% | 0.195781 | 0.222306 | 0.155613 | 2,034,911.00 |
| Mar 01 2024 | 0.195986 | -0.002039 | -1.03% | 0.197183 | 0.22396 | 0.151805 | 2,231,689.00 |
| Feb 29 2024 | 0.198025 | 0.008791 | 4.65% | 0.225015 | 0.23295 | 0.169851 | 2,065,107.00 |
| Feb 28 2024 | 0.189233 | 0.020949 | 12.45% | 0.20713 | 0.228213 | 0.162528 | 1,963,149.00 |
| Feb 27 2024 | 0.168284 | 0.012612 | 8.10% | 0.155986 | 0.207115 | 0.154759 | 2,134,402.00 |
| Feb 26 2024 | 0.155672 | -0.034666 | -18.21% | 0.152718 | 0.203566 | 0.14669 | 2,103,101.00 |
| Feb 25 2024 | 0.190337 | 0.002053 | 1.09% | 0.182016 | 0.195754 | 0.175736 | 1,690,937.00 |
| Feb 24 2024 | 0.188285 | 0.011252 | 6.36% | 0.174089 | 0.194661 | 0.173527 | 1,809,716.00 |
| Feb 23 2024 | 0.177033 | -0.011306 | -6.00% | 0.189234 | 0.191994 | 0.172904 | 1,748,361.00 |
| Feb 22 2024 | 0.188339 | 0.015044 | 8.68% | 0.173003 | 0.193538 | 0.169715 | 1,812,605.00 |
| Feb 21 2024 | 0.173295 | -0.020255 | -10.46% | 0.183142 | 0.1965 | 0.168989 | 1,801,687.00 |
| Feb 20 2024 | 0.19355 | 0.001932 | 1.01% | 0.191739 | 0.197863 | 0.171266 | 1,699,080.00 |
