Image Scan Holdings (IGE) Share Price

Technology Sector

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

Date Open High Low Close* Volume
03/12/2012 2.00p 2.00p 1.77p 2.00p 20189
30/11/2012 2.00p 2.00p 1.77p 2.00p 0
29/11/2012 2.00p 2.00p 1.77p 2.00p 9600
28/11/2012 2.00p 2.00p 1.77p 2.00p 0
27/11/2012 2.00p 2.00p 1.77p 2.00p 0
26/11/2012 2.00p 2.00p 1.77p 2.00p 0
23/11/2012 2.00p 2.00p 1.77p 2.00p 0
22/11/2012 2.00p 2.00p 1.77p 2.00p 0
21/11/2012 2.00p 2.00p 1.77p 2.00p 0
20/11/2012 2.00p 2.00p 1.77p 2.00p 5000
19/11/2012 2.00p 2.00p 1.77p 2.00p 0
16/11/2012 2.00p 2.00p 1.77p 2.00p 25000
15/11/2012 2.00p 2.00p 1.88p 2.00p 0
14/11/2012 2.00p 2.00p 1.88p 2.00p 0
13/11/2012 2.00p 2.00p 1.88p 2.00p 0
12/11/2012 1.88p 2.00p 1.88p 2.00p 18000
09/11/2012 1.88p 2.00p 1.88p 1.88p 0
08/11/2012 1.88p 2.00p 1.88p 1.88p 0
07/11/2012 1.88p 2.00p 1.88p 1.88p 0
06/11/2012 1.88p 2.00p 1.88p 1.88p 20000
05/11/2012 2.13p 2.13p 1.88p 1.88p 44237
02/11/2012 2.13p 2.38p 2.00p 2.13p 0
01/11/2012 2.13p 2.13p 2.00p 2.13p 0
31/10/2012 2.13p 2.13p 2.00p 2.13p 26000
30/10/2012 2.13p 2.38p 2.00p 2.13p 0
29/10/2012 2.13p 2.38p 2.00p 2.13p 0
26/10/2012 2.38p 2.38p 2.00p 2.13p 150000
25/10/2012 2.38p 2.38p 2.00p 2.38p 0
24/10/2012 2.38p 2.38p 2.00p 2.38p 0
23/10/2012 2.38p 2.38p 2.00p 2.38p 0
22/10/2012 2.38p 2.38p 2.00p 2.38p 1500
19/10/2012 2.38p 2.38p 2.07p 2.38p 0
18/10/2012 2.38p 2.38p 2.07p 2.38p 0
17/10/2012 2.38p 2.38p 2.07p 2.38p 500
16/10/2012 2.38p 2.38p 2.00p 2.38p 13861
15/10/2012 2.38p 2.59p 2.10p 2.38p 0
12/10/2012 2.38p 2.59p 2.10p 2.38p 33033
11/10/2012 2.38p 2.63p 2.38p 2.38p 0
10/10/2012 2.63p 2.63p 2.38p 2.38p 50000
09/10/2012 2.63p 2.98p 2.50p 2.63p 580987
08/10/2012 2.13p 2.50p 2.13p 2.50p 119303
05/10/2012 2.00p 2.15p 2.00p 2.13p 100000
04/10/2012 2.00p 2.10p 2.00p 2.00p 100000
03/10/2012 2.00p 2.10p 2.00p 2.00p 0
02/10/2012 2.00p 2.10p 2.00p 2.00p 0
01/10/2012 2.00p 2.10p 2.00p 2.00p 0
28/09/2012 2.00p 2.10p 2.00p 2.00p 50000
27/09/2012 2.00p 2.10p 1.75p 2.00p 0
26/09/2012 2.00p 2.10p 1.75p 2.00p 31500
25/09/2012 2.00p 2.13p 2.00p 2.00p 0
24/09/2012 2.00p 2.13p 2.00p 2.00p 0
21/09/2012 2.13p 2.13p 2.00p 2.00p 0
20/09/2012 2.13p 2.13p 2.00p 2.13p 0
19/09/2012 2.13p 2.13p 2.00p 2.13p 0
18/09/2012 2.13p 2.13p 2.00p 2.13p 0
17/09/2012 2.13p 2.13p 2.00p 2.13p 0
14/09/2012 2.13p 2.13p 2.00p 2.13p 55000
13/09/2012 2.13p 2.13p 2.00p 2.13p 0
12/09/2012 2.13p 2.13p 2.00p 2.13p 0
11/09/2012 2.13p 2.13p 2.00p 2.13p 22647
10/09/2012 2.13p 2.13p 2.00p 2.13p 0
07/09/2012 2.13p 2.13p 2.00p 2.13p 0
06/09/2012 2.13p 2.13p 2.00p 2.13p 5713
05/09/2012 2.13p 2.13p 2.10p 2.13p 0
04/09/2012 2.13p 2.13p 2.10p 2.13p 80733
03/09/2012 2.00p 2.00p 1.85p 2.00p 20000
31/08/2012 2.00p 2.07p 1.75p 2.00p 105200
30/08/2012 2.13p 2.25p 2.00p 2.00p 0
29/08/2012 2.25p 2.25p 2.00p 2.13p 50000
28/08/2012 2.25p 2.38p 2.25p 2.25p 0
24/08/2012 2.25p 2.38p 2.25p 2.25p 0
23/08/2012 2.25p 2.38p 2.25p 2.25p 0
22/08/2012 2.38p 2.38p 2.25p 2.25p 25000
21/08/2012 2.38p 2.38p 2.25p 2.38p 37210
20/08/2012 2.38p 2.50p 2.25p 2.38p 0
17/08/2012 2.50p 2.50p 2.25p 2.38p 0
16/08/2012 2.38p 2.38p 2.25p 2.38p 137500
15/08/2012 2.38p 2.38p 2.25p 2.38p 5500
14/08/2012 2.13p 2.38p 2.13p 2.38p 231500
13/08/2012 2.13p 2.13p 2.00p 2.13p 12500
10/08/2012 2.13p 2.13p 2.00p 2.13p 24760
09/08/2012 2.13p 2.20p 2.13p 2.13p 0
08/08/2012 2.13p 2.20p 2.13p 2.13p 0
07/08/2012 2.13p 2.20p 2.13p 2.13p 2171
06/08/2012 2.13p 2.13p 2.00p 2.13p 90910
03/08/2012 2.13p 2.20p 2.06p 2.13p 0
02/08/2012 2.13p 2.20p 2.06p 2.13p 0
01/08/2012 2.13p 2.20p 2.06p 2.13p 160000
31/07/2012 2.13p 2.13p 2.00p 2.13p 0
30/07/2012 2.13p 2.13p 2.00p 2.13p 0
27/07/2012 2.13p 2.13p 2.00p 2.13p 0
26/07/2012 2.13p 2.13p 2.00p 2.13p 0
25/07/2012 2.13p 2.13p 2.00p 2.13p 75000
24/07/2012 2.13p 2.13p 2.00p 2.13p 0
23/07/2012 2.13p 2.13p 2.00p 2.13p 0
20/07/2012 2.13p 2.13p 2.00p 2.13p 51025
19/07/2012 2.13p 2.13p 2.00p 2.13p 0
18/07/2012 2.13p 2.13p 2.00p 2.13p 16666
17/07/2012 2.13p 2.13p 2.00p 2.13p 0
16/07/2012 2.13p 2.13p 2.00p 2.13p 0
13/07/2012 2.13p 2.13p 2.00p 2.13p 0
12/07/2012 2.13p 2.13p 2.00p 2.13p 0
11/07/2012 2.13p 2.13p 2.00p 2.13p 5000
10/07/2012 2.13p 2.19p 2.13p 2.13p 0
09/07/2012 2.13p 2.19p 2.13p 2.13p 0
06/07/2012 2.13p 2.19p 2.13p 2.13p 40000
05/07/2012 2.13p 2.20p 2.13p 2.13p 2171
04/07/2012 2.13p 2.13p 2.00p 2.13p 25200
03/07/2012 2.13p 2.13p 2.00p 2.13p 0
02/07/2012 2.13p 2.13p 2.00p 2.13p 15000
29/06/2012 2.13p 2.20p 2.13p 2.13p 0
28/06/2012 2.13p 2.20p 2.13p 2.13p 2171
27/06/2012 2.13p 2.20p 2.00p 2.13p 21000
26/06/2012 2.13p 2.13p 2.00p 2.13p 100000
25/06/2012 2.13p 2.13p 2.00p 2.13p 0
22/06/2012 2.13p 2.13p 2.00p 2.13p 0
21/06/2012 2.13p 2.13p 2.00p 2.13p 0
20/06/2012 2.13p 2.13p 2.00p 2.13p 0
19/06/2012 2.13p 2.13p 2.00p 2.13p 0
18/06/2012 2.13p 2.13p 2.00p 2.13p 15000
15/06/2012 2.13p 2.20p 2.13p 2.13p 100000
14/06/2012 2.13p 2.50p 2.13p 2.13p 0
13/06/2012 2.50p 2.50p 2.13p 2.13p 126000
12/06/2012 2.13p 2.38p 1.81p 2.25p 0
11/06/2012 2.38p 2.38p 1.81p 2.13p 257628
08/06/2012 2.38p 2.38p 2.10p 2.38p 0
07/06/2012 2.38p 2.38p 2.10p 2.38p 0
06/06/2012 2.38p 2.38p 2.10p 2.38p 100000
01/06/2012 2.38p 2.38p 2.25p 2.38p 25828
31/05/2012 2.38p 2.38p 2.31p 2.38p 0
30/05/2012 2.38p 2.38p 2.31p 2.38p 0
29/05/2012 2.38p 2.38p 2.31p 2.38p 0
28/05/2012 2.38p 2.38p 2.31p 2.38p 0
25/05/2012 2.38p 2.38p 2.31p 2.38p 200000
24/05/2012 2.38p 2.38p 2.31p 2.38p 0
23/05/2012 2.38p 2.38p 2.31p 2.38p 2086
22/05/2012 2.38p 2.38p 2.25p 2.38p 0
21/05/2012 2.38p 2.38p 2.25p 2.38p 42163
18/05/2012 2.38p 2.38p 2.25p 2.38p 30000
17/05/2012 2.38p 2.38p 2.25p 2.38p 0
16/05/2012 2.38p 2.38p 2.25p 2.38p 10000
15/05/2012 2.63p 2.63p 2.30p 2.38p 30000
14/05/2012 2.63p 2.63p 2.50p 2.63p 50000
11/05/2012 2.63p 2.75p 2.50p 2.63p 0
10/05/2012 2.75p 2.75p 2.50p 2.63p 50000
09/05/2012 2.75p 3.00p 2.50p 2.75p 450000
08/05/2012 2.75p 2.75p 2.50p 2.75p 31341
04/05/2012 2.75p 2.75p 2.50p 2.75p 500
03/05/2012 2.75p 2.75p 2.50p 2.75p 0
02/05/2012 2.75p 2.75p 2.50p 2.75p 0
01/05/2012 2.75p 2.75p 2.50p 2.75p 0
30/04/2012 2.75p 2.75p 2.50p 2.75p 0
27/04/2012 2.75p 2.75p 2.50p 2.75p 0
26/04/2012 2.75p 2.75p 2.50p 2.75p 0
25/04/2012 2.75p 2.75p 2.50p 2.75p 0
24/04/2012 2.75p 2.75p 2.50p 2.75p 0
23/04/2012 2.75p 2.75p 2.50p 2.75p 23903
20/04/2012 2.88p 2.88p 2.50p 2.75p 0
19/04/2012 2.75p 2.75p 2.50p 2.75p 0
18/04/2012 2.75p 2.75p 2.50p 2.75p 1400
17/04/2012 2.75p 2.75p 2.50p 2.75p 0
16/04/2012 2.75p 2.75p 2.50p 2.75p 5486
13/04/2012 2.75p 2.75p 2.50p 2.75p 80000
12/04/2012 2.75p 2.75p 2.50p 2.75p 0
11/04/2012 2.75p 2.75p 2.50p 2.75p 0
10/04/2012 2.75p 2.75p 2.50p 2.75p 550
05/04/2012 2.75p 2.75p 2.50p 2.75p 12059
04/04/2012 2.75p 2.75p 2.70p 2.75p 0
03/04/2012 2.75p 2.75p 2.70p 2.75p 0
02/04/2012 2.75p 2.75p 2.70p 2.75p 25000
30/03/2012 2.75p 2.75p 2.50p 2.75p 13696
29/03/2012 2.88p 2.88p 2.50p 2.75p 42500
28/03/2012 2.88p 2.88p 2.75p 2.88p 12500
27/03/2012 2.88p 2.88p 2.75p 2.88p 45000
26/03/2012 2.88p 2.88p 2.75p 2.88p 0
23/03/2012 2.88p 2.88p 2.75p 2.88p 16631
22/03/2012 2.88p 2.88p 2.85p 2.88p 30000
21/03/2012 2.88p 2.88p 2.75p 2.88p 145000
20/03/2012 2.88p 2.88p 2.75p 2.88p 8000
19/03/2012 2.88p 2.88p 2.88p 2.88p 0
16/03/2012 2.88p 2.88p 2.75p 2.88p 0
15/03/2012 2.88p 2.88p 2.75p 2.88p 43053
14/03/2012 2.88p 2.88p 2.75p 2.88p 5723
13/03/2012 2.88p 2.88p 2.75p 2.88p 1000
12/03/2012 2.88p 2.88p 2.82p 2.88p 18000
09/03/2012 2.88p 2.88p 2.75p 2.88p 5000
08/03/2012 2.88p 2.88p 2.75p 2.88p 0
07/03/2012 2.88p 2.88p 2.75p 2.88p 19547
06/03/2012 2.88p 2.88p 2.75p 2.88p 28000
05/03/2012 2.88p 2.88p 2.75p 2.88p 110000
02/03/2012 2.88p 2.88p 2.81p 2.88p 0
01/03/2012 2.88p 2.88p 2.81p 2.88p 37126
29/02/2012 3.00p 3.00p 2.55p 2.88p 981282
28/02/2012 2.63p 2.70p 2.56p 2.63p 12375
27/02/2012 2.75p 2.75p 2.35p 2.63p 353988
24/02/2012 2.38p 2.75p 2.38p 2.75p 506778
23/02/2012 2.23p 2.38p 2.23p 2.38p 185000
22/02/2012 2.20p 2.24p 2.20p 2.23p 44642
21/02/2012 2.20p 2.25p 2.20p 2.20p 308291
20/02/2012 2.38p 2.38p 2.12p 2.20p 97242

*Close Price adjusted for both dividends and splits