Image Scan Holdings (IGE) Share Price

Technology Sector

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

Date Open High Low Close* Volume
09/12/2014 1.38p 1.96p 1.38p 1.88p 183845
08/12/2014 1.88p 1.94p 1.80p 1.88p 116547
05/12/2014 1.88p 1.94p 1.88p 1.88p 50000
04/12/2014 1.88p 1.94p 1.88p 1.88p 100000
03/12/2014 1.88p 1.88p 1.88p 1.88p 0
02/12/2014 1.88p 1.93p 1.88p 1.88p 50000
01/12/2014 1.88p 1.94p 1.88p 1.88p 80000
28/11/2014 1.88p 1.88p 1.88p 1.88p 0
27/11/2014 1.88p 1.88p 1.76p 1.88p 0
26/11/2014 1.88p 1.94p 1.80p 1.88p 155000
25/11/2014 1.88p 1.88p 1.75p 1.88p 10000
24/11/2014 2.13p 2.13p 1.75p 1.88p 720871
21/11/2014 2.13p 2.13p 2.13p 2.13p 0
20/11/2014 2.13p 2.13p 2.00p 2.13p 100000
19/11/2014 2.13p 2.13p 2.10p 2.13p 10000
18/11/2014 2.13p 2.13p 2.13p 2.13p 0
17/11/2014 2.50p 2.50p 2.00p 2.13p 196363
14/11/2014 2.75p 2.75p 2.26p 2.50p 93381
13/11/2014 2.75p 2.75p 2.50p 2.75p 12500
12/11/2014 2.75p 2.75p 2.50p 2.75p 56000
11/11/2014 2.75p 2.80p 2.50p 2.75p 388392
10/11/2014 2.75p 2.90p 2.54p 2.75p 211176
07/11/2014 2.38p 2.75p 2.38p 2.75p 257714
06/11/2014 2.38p 2.38p 2.38p 2.38p 0
05/11/2014 2.38p 2.45p 2.38p 2.38p 134838
04/11/2014 2.63p 2.63p 2.25p 2.38p 42981
03/11/2014 2.75p 2.80p 2.50p 2.63p 93845
31/10/2014 2.25p 2.90p 2.25p 2.75p 286933
30/10/2014 2.13p 2.25p 2.13p 2.13p 602232
29/10/2014 2.25p 2.35p 2.00p 2.13p 336515
28/10/2014 1.88p 1.92p 1.88p 1.88p 10000
27/10/2014 1.88p 1.92p 1.88p 1.88p 100000
24/10/2014 1.88p 1.92p 1.88p 1.88p 9774
23/10/2014 1.88p 1.88p 1.88p 1.88p 0
22/10/2014 1.88p 1.93p 1.75p 1.88p 120000
21/10/2014 1.88p 1.88p 1.88p 1.88p 0
20/10/2014 1.88p 1.93p 1.88p 1.88p 223067
17/10/2014 1.88p 1.88p 1.88p 1.88p 0
16/10/2014 1.88p 1.88p 1.63p 1.88p 180000
15/10/2014 1.88p 1.94p 1.88p 1.88p 20602
14/10/2014 1.88p 1.88p 1.88p 1.88p 0
13/10/2014 1.88p 1.95p 1.88p 1.88p 59000
10/10/2014 1.88p 1.95p 1.88p 1.88p 1694
09/10/2014 1.38p 1.99p 1.38p 1.88p 605609
08/10/2014 2.13p 2.13p 2.00p 2.13p 100000
07/10/2014 2.13p 2.20p 2.13p 2.13p 63546
06/10/2014 2.13p 2.25p 2.13p 2.13p 0
03/10/2014 2.13p 2.13p 2.13p 2.13p 0
02/10/2014 2.13p 2.20p 2.13p 2.13p 5000
01/10/2014 2.13p 2.13p 2.00p 2.13p 18563
30/09/2014 2.13p 2.13p 2.13p 2.13p 0
29/09/2014 2.38p 2.38p 2.00p 2.13p 110000
26/09/2014 2.38p 2.50p 2.38p 2.38p 400000
25/09/2014 2.50p 2.50p 2.25p 2.38p 30000
24/09/2014 2.50p 2.50p 2.50p 2.50p 0
23/09/2014 2.50p 2.50p 2.25p 2.50p 2500
22/09/2014 2.13p 2.60p 2.05p 2.50p 731886
19/09/2014 2.13p 2.25p 2.13p 2.13p 10000
18/09/2014 2.13p 2.16p 2.13p 2.13p 419574
17/09/2014 2.13p 2.25p 2.00p 2.13p 412345
16/09/2014 2.13p 2.25p 2.13p 2.13p 405000
15/09/2014 2.13p 2.13p 2.13p 2.13p 0
12/09/2014 2.13p 2.20p 2.13p 2.13p 136363
11/09/2014 2.13p 2.13p 2.13p 2.13p 0
10/09/2014 2.13p 2.13p 2.13p 2.13p 0
09/09/2014 2.13p 2.13p 2.13p 2.13p 0
08/09/2014 2.13p 2.20p 2.08p 2.13p 400000
05/09/2014 2.13p 2.13p 2.13p 2.13p 0
04/09/2014 2.13p 2.13p 2.10p 2.13p 150000
03/09/2014 2.13p 2.13p 2.13p 2.13p 0
02/09/2014 2.13p 2.13p 2.13p 2.13p 0
01/09/2014 2.13p 2.13p 1.75p 2.13p 301804
29/08/2014 2.13p 2.13p 2.13p 2.13p 0
28/08/2014 2.13p 2.14p 2.02p 2.13p 237900
27/08/2014 2.13p 2.18p 2.13p 2.13p 389345
26/08/2014 2.13p 2.13p 1.95p 2.13p 46000
22/08/2014 2.00p 2.14p 1.98p 2.13p 220000
21/08/2014 2.13p 2.15p 1.85p 2.00p 103104
20/08/2014 2.13p 2.20p 1.81p 2.13p 496403
19/08/2014 2.25p 2.25p 1.98p 2.13p 501867
18/08/2014 2.25p 2.25p 2.25p 2.25p 0
15/08/2014 2.25p 2.33p 2.25p 2.25p 100000
14/08/2014 2.38p 2.38p 2.38p 2.38p 0
13/08/2014 2.50p 2.50p 2.38p 2.38p 35000
12/08/2014 2.50p 2.50p 2.50p 2.50p 0
11/08/2014 2.50p 2.50p 2.25p 2.50p 27627
08/08/2014 2.50p 2.50p 2.50p 2.50p 0
07/08/2014 2.50p 2.50p 2.50p 2.50p 0
06/08/2014 2.50p 2.50p 2.25p 2.50p 10000
05/08/2014 2.50p 2.63p 2.25p 2.50p 0
04/08/2014 2.50p 2.63p 2.25p 2.50p 0
01/08/2014 2.63p 2.63p 2.25p 2.50p 228229
31/07/2014 2.63p 2.63p 2.50p 2.63p 7305
30/07/2014 2.63p 2.63p 2.50p 2.63p 0
29/07/2014 2.63p 2.63p 2.50p 2.63p 0
28/07/2014 2.63p 2.63p 2.50p 2.63p 0
25/07/2014 2.63p 2.63p 2.50p 2.63p 0
24/07/2014 2.63p 2.63p 2.50p 2.63p 7800
23/07/2014 2.63p 2.63p 2.50p 2.63p 10084
22/07/2014 2.63p 2.63p 2.61p 2.63p 300000
21/07/2014 2.88p 2.88p 2.50p 2.63p 160000
18/07/2014 2.75p 2.75p 2.50p 2.63p 99481
17/07/2014 2.75p 2.75p 2.52p 2.75p 42000
16/07/2014 2.75p 2.75p 2.60p 2.75p 54002
15/07/2014 2.75p 2.75p 2.13p 2.75p 31335
14/07/2014 2.25p 2.25p 2.10p 2.13p 67200
11/07/2014 2.25p 2.25p 2.16p 2.25p 0
10/07/2014 2.25p 2.25p 2.16p 2.25p 347553
09/07/2014 2.25p 2.40p 2.10p 2.25p 164500
08/07/2014 2.25p 2.50p 2.10p 2.25p 246153
07/07/2014 2.25p 2.25p 2.10p 2.25p 0
04/07/2014 2.25p 2.25p 2.10p 2.25p 11600
03/07/2014 2.38p 2.50p 2.25p 2.25p 127627
02/07/2014 2.25p 2.50p 2.25p 2.38p 340000
01/07/2014 2.25p 2.25p 2.00p 2.25p 44850
30/06/2014 2.63p 2.63p 2.25p 2.25p 100000
27/06/2014 2.63p 2.63p 2.25p 2.63p 0
26/06/2014 2.63p 2.63p 2.25p 2.63p 0
25/06/2014 2.63p 2.63p 2.25p 2.63p 0
24/06/2014 2.63p 2.63p 2.50p 2.63p 0
23/06/2014 2.63p 2.63p 2.50p 2.63p 60000
20/06/2014 2.63p 2.63p 2.50p 2.63p 0
19/06/2014 2.63p 2.63p 2.50p 2.63p 50000
18/06/2014 2.63p 2.73p 2.63p 2.63p 7800
17/06/2014 2.63p 2.63p 2.50p 2.63p 2666
16/06/2014 3.00p 3.00p 2.60p 2.63p 182000
13/06/2014 3.00p 3.00p 2.75p 3.00p 67666
12/06/2014 3.25p 3.48p 2.75p 3.00p 578624
11/06/2014 2.75p 2.88p 2.50p 2.75p 0
10/06/2014 2.75p 2.88p 2.50p 2.75p 0
09/06/2014 2.75p 2.88p 2.50p 2.75p 0
06/06/2014 2.75p 2.88p 2.50p 2.75p 0
05/06/2014 2.75p 2.88p 2.75p 2.75p 0
04/06/2014 2.75p 2.88p 2.75p 2.75p 0
03/06/2014 2.75p 2.88p 2.75p 2.75p 0
02/06/2014 2.75p 2.85p 2.75p 2.75p 0
30/05/2014 2.75p 2.85p 2.75p 2.75p 0
29/05/2014 2.75p 2.85p 2.75p 2.75p 983
28/05/2014 2.75p 2.88p 2.58p 2.75p 0
27/05/2014 2.75p 2.80p 2.58p 2.75p 100987
23/05/2014 2.75p 2.85p 2.63p 2.75p 0
22/05/2014 2.75p 2.85p 2.63p 2.75p 0
21/05/2014 2.75p 2.85p 2.63p 2.75p 10271
20/05/2014 2.75p 2.75p 2.61p 2.63p 25000
19/05/2014 2.75p 3.13p 2.75p 2.75p 0
16/05/2014 2.75p 3.13p 2.75p 2.75p 0
15/05/2014 3.13p 3.13p 2.75p 2.75p 195000
14/05/2014 3.13p 3.13p 3.00p 3.13p 90000
13/05/2014 3.13p 3.25p 3.13p 3.13p 76461
12/05/2014 3.13p 3.38p 3.05p 3.38p 15153
09/05/2014 3.13p 3.38p 3.05p 3.38p 0
08/05/2014 3.13p 3.13p 3.05p 3.13p 0
07/05/2014 3.13p 3.13p 3.05p 3.13p 0
06/05/2014 3.13p 3.13p 3.05p 3.13p 0
02/05/2014 3.13p 3.13p 3.05p 3.13p 0
01/05/2014 3.13p 3.13p 3.05p 3.13p 29000
30/04/2014 3.13p 3.50p 3.13p 3.13p 0
29/04/2014 3.13p 3.38p 3.13p 3.13p 0
28/04/2014 3.13p 3.35p 3.13p 3.13p 0
25/04/2014 3.25p 3.35p 3.13p 3.13p 0
24/04/2014 3.25p 3.35p 3.25p 3.25p 66980
23/04/2014 3.25p 3.35p 3.10p 3.25p 68946
22/04/2014 3.25p 3.25p 3.10p 3.25p 0
17/04/2014 3.25p 3.25p 3.10p 3.25p 0
16/04/2014 3.25p 3.25p 3.10p 3.25p 935
15/04/2014 3.38p 3.38p 3.25p 3.25p 120000
14/04/2014 3.38p 3.40p 3.26p 3.38p 0
11/04/2014 3.38p 3.40p 3.26p 3.38p 480000
10/04/2014 3.63p 3.63p 3.00p 3.38p 184096
09/04/2014 3.63p 3.63p 3.25p 3.63p 100000
08/04/2014 4.38p 4.38p 3.55p 3.63p 297357
07/04/2014 3.88p 3.92p 3.75p 3.88p 894266
04/04/2014 3.88p 3.99p 3.75p 3.88p 196850
03/04/2014 3.75p 4.00p 3.63p 3.88p 166483
02/04/2014 3.50p 3.75p 3.50p 3.63p 160000
01/04/2014 3.50p 3.75p 3.50p 3.50p 358000
31/03/2014 3.50p 3.75p 3.33p 3.50p 303574
28/03/2014 3.50p 3.75p 3.35p 3.50p 0
27/03/2014 3.63p 3.75p 3.35p 3.50p 255290
26/03/2014 3.25p 3.75p 3.10p 3.63p 502585
25/03/2014 3.25p 3.25p 3.13p 3.25p 7164
24/03/2014 3.63p 3.75p 3.25p 3.25p 626817
21/03/2014 2.75p 4.00p 2.75p 3.63p 1341132
20/03/2014 2.63p 3.07p 2.63p 2.75p 387200
19/03/2014 2.63p 2.63p 2.54p 2.63p 122886
18/03/2014 2.25p 2.70p 2.25p 2.63p 687076
17/03/2014 2.25p 2.45p 2.10p 2.38p 0
14/03/2014 2.25p 2.45p 2.10p 2.25p 285000
13/03/2014 2.25p 2.65p 2.25p 2.25p 0
12/03/2014 2.25p 2.65p 2.25p 2.25p 0
11/03/2014 2.50p 2.65p 2.25p 2.25p 350000
10/03/2014 2.50p 2.75p 2.50p 2.50p 65000
07/03/2014 2.38p 2.50p 2.25p 2.50p 37488
06/03/2014 2.13p 2.50p 2.13p 2.38p 125482
05/03/2014 2.13p 2.20p 1.75p 2.13p 799017
04/03/2014 2.50p 2.50p 2.00p 2.13p 276865
03/03/2014 2.63p 2.63p 2.25p 2.50p 56061
28/02/2014 2.63p 2.63p 2.50p 2.63p 14000
27/02/2014 2.75p 2.75p 2.50p 2.63p 60000
26/02/2014 2.88p 2.88p 2.75p 2.75p 37901

*Close Price adjusted for both dividends and splits