Image Scan Holdings (IGE) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Image Scan Holdings

Date Open High Low Close* Volume
25/09/2015 1.63p 1.88p 1.63p 1.63p 0
24/09/2015 1.63p 1.63p 1.63p 1.63p 0
23/09/2015 1.63p 1.63p 1.63p 1.63p 0
22/09/2015 1.63p 1.63p 1.63p 1.63p 0
21/09/2015 1.63p 1.63p 1.63p 1.63p 0
18/09/2015 1.63p 1.63p 1.63p 1.63p 0
17/09/2015 1.75p 1.75p 1.53p 1.63p 162800
16/09/2015 1.75p 1.75p 1.75p 1.75p 0
15/09/2015 1.75p 1.75p 1.75p 1.75p 0
14/09/2015 1.75p 1.75p 1.62p 1.75p 10000
11/09/2015 1.75p 1.75p 1.75p 1.75p 0
10/09/2015 1.75p 1.75p 1.62p 1.75p 34
09/09/2015 1.75p 1.75p 1.62p 1.75p 22000
08/09/2015 1.75p 1.75p 1.75p 1.75p 0
07/09/2015 1.75p 1.90p 1.60p 1.75p 102434
04/09/2015 1.75p 1.75p 1.75p 1.75p 0
03/09/2015 1.75p 1.75p 1.68p 1.75p 40000
02/09/2015 1.75p 1.75p 1.67p 1.75p 55000
01/09/2015 1.75p 1.75p 1.75p 1.75p 0
28/08/2015 1.75p 1.75p 1.67p 1.75p 14923
27/08/2015 1.75p 1.75p 1.75p 1.75p 0
26/08/2015 1.75p 2.25p 1.73p 1.75p 1368793
25/08/2015 1.63p 1.75p 1.61p 1.75p 85000
24/08/2015 1.50p 1.50p 1.35p 1.50p 85810
21/08/2015 1.50p 1.73p 1.50p 1.50p 70000
20/08/2015 1.50p 1.70p 1.50p 1.50p 58746
19/08/2015 1.50p 1.63p 1.50p 1.50p 0
18/08/2015 1.38p 1.63p 1.38p 1.50p 150000
17/08/2015 1.38p 1.38p 1.38p 1.38p 0
14/08/2015 1.38p 1.38p 1.30p 1.38p 15385
13/08/2015 1.50p 1.50p 1.30p 1.38p 21447
12/08/2015 1.50p 1.50p 1.50p 1.50p 0
11/08/2015 1.50p 1.50p 1.50p 1.50p 0
10/08/2015 1.50p 1.50p 1.35p 1.50p 49625
07/08/2015 1.50p 1.50p 1.35p 1.50p 10563
06/08/2015 1.50p 1.50p 1.50p 1.50p 0
05/08/2015 1.50p 1.50p 1.50p 1.50p 0
04/08/2015 1.50p 1.50p 1.35p 1.50p 20000
03/08/2015 1.50p 1.50p 1.50p 1.50p 0
31/07/2015 1.50p 1.50p 1.50p 1.50p 0
30/07/2015 1.75p 1.75p 1.33p 1.50p 112000
29/07/2015 1.25p 1.90p 1.25p 1.75p 372037
28/07/2015 1.25p 1.40p 1.11p 1.25p 355000
27/07/2015 1.25p 1.25p 1.25p 1.25p 0
24/07/2015 1.25p 1.38p 1.25p 1.25p 0
23/07/2015 1.25p 1.25p 1.25p 1.25p 0
22/07/2015 1.25p 1.25p 1.13p 1.25p 2874
21/07/2015 1.25p 1.25p 1.25p 1.25p 0
20/07/2015 1.38p 1.48p 1.25p 1.25p 33088
17/07/2015 1.38p 1.38p 1.38p 1.38p 0
16/07/2015 1.38p 1.38p 1.38p 1.38p 0
15/07/2015 1.38p 1.49p 1.38p 1.38p 67226
14/07/2015 1.50p 1.50p 1.38p 1.38p 0
13/07/2015 1.50p 1.50p 1.38p 1.50p 0
10/07/2015 1.50p 1.65p 1.36p 1.50p 78440
09/07/2015 1.50p 1.50p 1.50p 1.50p 0
08/07/2015 1.50p 1.50p 1.50p 1.50p 0
07/07/2015 1.50p 1.50p 1.36p 1.50p 1000
06/07/2015 1.50p 1.50p 1.25p 1.50p 101057
03/07/2015 1.50p 1.65p 1.50p 1.50p 5000
02/07/2015 1.50p 1.65p 1.50p 1.50p 100000
01/07/2015 1.50p 1.50p 1.50p 1.50p 0
30/06/2015 1.50p 1.56p 1.50p 1.50p 100000
29/06/2015 1.50p 1.70p 1.50p 1.50p 6000
26/06/2015 1.50p 1.65p 1.35p 1.50p 16000
25/06/2015 1.75p 1.75p 1.50p 1.50p 395960
24/06/2015 1.75p 1.75p 1.75p 1.75p 0
23/06/2015 1.75p 1.75p 1.75p 1.75p 0
22/06/2015 1.75p 1.75p 1.75p 1.75p 0
19/06/2015 1.75p 1.75p 1.65p 1.75p 9618
18/06/2015 1.88p 1.88p 1.75p 1.75p 0
17/06/2015 1.88p 1.88p 1.63p 1.88p 0
16/06/2015 1.75p 1.90p 1.75p 1.88p 124107
15/06/2015 1.75p 1.87p 1.53p 1.75p 9576
12/06/2015 1.75p 1.83p 1.75p 1.75p 260000
11/06/2015 1.75p 1.75p 1.50p 1.75p 230000
10/06/2015 1.75p 1.90p 1.53p 1.75p 349288
09/06/2015 1.75p 1.77p 1.75p 1.75p 300000
08/06/2015 1.50p 1.95p 1.50p 1.75p 226000
05/06/2015 1.38p 1.50p 1.38p 1.50p 0
04/06/2015 1.50p 1.51p 1.38p 1.38p 594999
03/06/2015 1.38p 1.63p 1.38p 1.50p 64923
02/06/2015 1.25p 1.50p 1.25p 1.38p 342736
01/06/2015 1.63p 1.63p 1.63p 1.63p 0
29/05/2015 1.63p 1.64p 1.63p 1.63p 400000
28/05/2015 1.63p 1.75p 1.60p 1.63p 157142
27/05/2015 1.63p 1.63p 1.63p 1.63p 0
26/05/2015 1.63p 1.63p 1.63p 1.63p 0
22/05/2015 1.75p 1.75p 1.63p 1.63p 0
21/05/2015 1.75p 1.88p 1.50p 1.75p 76224
20/05/2015 1.63p 1.88p 1.63p 1.75p 90026
19/05/2015 1.63p 1.80p 1.50p 1.63p 478306
18/05/2015 1.63p 1.66p 1.50p 1.63p 325000
15/05/2015 1.75p 1.75p 1.55p 1.63p 830600
14/05/2015 1.75p 1.92p 1.75p 1.75p 688428
13/05/2015 1.75p 1.94p 1.75p 1.75p 207600
12/05/2015 1.75p 1.75p 1.70p 1.75p 28277
11/05/2015 1.75p 1.75p 1.65p 1.75p 197246
08/05/2015 1.88p 1.90p 1.75p 1.75p 58000
07/05/2015 1.88p 1.92p 1.80p 1.88p 330000
06/05/2015 1.88p 1.90p 1.88p 1.88p 500000
05/05/2015 1.88p 1.90p 1.88p 1.88p 1000000
01/05/2015 1.88p 1.89p 1.88p 1.88p 460000
30/04/2015 2.13p 2.13p 1.88p 1.88p 100000
29/04/2015 2.13p 2.13p 2.00p 2.13p 248222
28/04/2015 2.13p 2.27p 2.13p 2.13p 690218
27/04/2015 2.13p 2.25p 2.13p 2.13p 0
24/04/2015 2.13p 2.15p 2.13p 2.13p 500000
23/04/2015 2.13p 2.15p 2.04p 2.13p 504297
22/04/2015 2.13p 2.16p 2.13p 2.13p 200000
21/04/2015 1.88p 2.19p 1.88p 2.13p 113098
20/04/2015 1.88p 1.92p 1.88p 1.88p 540000
17/04/2015 1.88p 1.95p 1.85p 1.88p 75336
16/04/2015 1.88p 1.88p 1.86p 1.88p 50000
15/04/2015 1.88p 1.99p 1.85p 1.88p 105031
14/04/2015 1.88p 2.00p 1.83p 1.88p 137500
13/04/2015 1.88p 1.99p 1.78p 1.88p 1034073
10/04/2015 2.38p 2.45p 2.38p 2.38p 100000
09/04/2015 2.38p 2.42p 2.30p 2.38p 671000
08/04/2015 2.00p 2.45p 2.00p 2.38p 310000
07/04/2015 2.13p 2.46p 1.83p 2.00p 749293
02/04/2015 2.00p 2.46p 2.00p 2.13p 55000
01/04/2015 2.00p 2.23p 2.00p 2.00p 513000
31/03/2015 2.00p 2.19p 1.75p 2.00p 609781
30/03/2015 2.00p 2.12p 2.00p 2.00p 593632
27/03/2015 1.88p 2.20p 1.81p 2.00p 319294
26/03/2015 1.75p 2.00p 1.75p 1.88p 552995
25/03/2015 1.75p 1.95p 1.70p 1.75p 400000
24/03/2015 2.00p 2.00p 1.63p 1.75p 540000
23/03/2015 2.13p 2.13p 2.00p 2.00p 95000
20/03/2015 2.13p 2.16p 2.11p 2.13p 200000
19/03/2015 2.13p 2.20p 2.00p 2.13p 605000
18/03/2015 2.25p 2.38p 2.00p 2.13p 518635
17/03/2015 2.38p 2.38p 2.19p 2.25p 100000
16/03/2015 2.38p 2.43p 2.38p 2.38p 200000
13/03/2015 2.63p 2.63p 2.30p 2.38p 232347
12/03/2015 2.38p 2.63p 2.35p 2.63p 225000
11/03/2015 2.13p 2.58p 2.13p 2.38p 470000
10/03/2015 2.13p 2.13p 2.05p 2.13p 100000
09/03/2015 2.13p 2.24p 2.13p 2.13p 430000
06/03/2015 2.13p 2.18p 2.01p 2.13p 730000
05/03/2015 2.13p 2.23p 2.11p 2.13p 172069
04/03/2015 2.00p 2.20p 2.00p 2.13p 100000
03/03/2015 1.88p 2.12p 1.88p 2.00p 465251
02/03/2015 1.88p 1.88p 1.81p 1.88p 125000
27/02/2015 2.00p 2.00p 1.86p 1.88p 100000
26/02/2015 2.25p 2.25p 1.85p 2.00p 533383
25/02/2015 2.25p 2.40p 2.25p 2.25p 303940
24/02/2015 1.88p 2.00p 1.88p 2.00p 250000
23/02/2015 1.88p 1.88p 1.85p 1.88p 183688
20/02/2015 1.88p 1.99p 1.80p 1.88p 350000
19/02/2015 2.00p 2.00p 1.80p 1.88p 360000
18/02/2015 2.13p 2.13p 1.85p 2.00p 100000
17/02/2015 2.13p 2.13p 2.00p 2.13p 50000
16/02/2015 2.13p 2.15p 2.00p 2.13p 145956
13/02/2015 2.13p 2.13p 2.01p 2.13p 2539
12/02/2015 2.25p 2.25p 2.03p 2.13p 98940
11/02/2015 2.38p 2.38p 2.05p 2.25p 292188
10/02/2015 2.00p 2.25p 1.85p 2.25p 230203
09/02/2015 2.00p 2.00p 1.78p 2.00p 365000
06/02/2015 2.00p 2.05p 2.00p 2.00p 220000
05/02/2015 2.00p 2.10p 2.00p 2.00p 94669
04/02/2015 2.00p 2.00p 1.90p 2.00p 499658
03/02/2015 1.88p 2.00p 1.76p 2.00p 281887
02/02/2015 1.88p 2.00p 1.81p 1.88p 424737
30/01/2015 2.00p 2.20p 1.86p 1.88p 401534
29/01/2015 2.38p 2.38p 2.00p 2.00p 290000
28/01/2015 2.63p 2.63p 2.15p 2.38p 347611
27/01/2015 2.50p 2.63p 2.50p 2.63p 50000
26/01/2015 2.38p 2.50p 2.38p 2.50p 110000
23/01/2015 2.38p 2.38p 2.25p 2.38p 0
22/01/2015 2.38p 2.44p 2.38p 2.38p 15881
21/01/2015 2.38p 2.38p 2.25p 2.38p 70000
20/01/2015 2.50p 2.50p 2.29p 2.38p 110000
19/01/2015 1.88p 2.95p 1.88p 2.50p 1016519
16/01/2015 1.88p 1.88p 1.88p 1.88p 0
15/01/2015 1.88p 1.88p 1.88p 1.88p 0
14/01/2015 1.88p 2.21p 1.88p 1.88p 11000
13/01/2015 2.13p 2.13p 2.00p 2.00p 25000
12/01/2015 1.88p 2.20p 1.88p 2.13p 40000
09/01/2015 1.88p 2.00p 1.88p 1.88p 20000
08/01/2015 1.88p 1.88p 1.87p 1.88p 3776
07/01/2015 1.88p 1.88p 1.88p 1.88p 0
06/01/2015 1.88p 1.88p 1.88p 1.88p 0
05/01/2015 1.88p 1.88p 1.88p 1.88p 0
02/01/2015 1.88p 1.88p 1.88p 1.88p 0
31/12/2014 1.88p 1.95p 1.88p 1.88p 100000
30/12/2014 1.88p 1.97p 1.88p 1.88p 75000
29/12/2014 1.88p 1.97p 1.88p 1.88p 9618
24/12/2014 1.88p 1.93p 1.84p 1.88p 59051
23/12/2014 1.88p 1.99p 1.83p 1.88p 81239
22/12/2014 1.88p 1.88p 1.77p 1.88p 2410
19/12/2014 1.88p 2.00p 1.77p 1.88p 15000
18/12/2014 1.88p 1.88p 1.88p 1.88p 0
17/12/2014 1.88p 1.90p 1.88p 1.88p 250000
16/12/2014 1.88p 1.95p 1.88p 1.88p 150000
15/12/2014 1.88p 1.93p 1.88p 1.88p 81794
12/12/2014 1.88p 1.94p 1.88p 1.88p 76546
11/12/2014 1.88p 1.88p 1.88p 1.88p 0
10/12/2014 1.88p 1.88p 1.76p 1.88p 15000

*Close Price adjusted for both dividends and splits