Image Scan Holdings (IGE) Share Price

Technology Sector

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

Date Open High Low Close* Volume
16/02/2012 2.38p 2.38p 2.25p 2.38p 100000
15/02/2012 2.38p 2.38p 2.25p 2.38p 0
14/02/2012 2.38p 2.38p 2.25p 2.38p 100000
13/02/2012 2.75p 2.75p 2.20p 2.38p 372296
10/02/2012 2.75p 2.93p 2.50p 2.75p 0
09/02/2012 2.88p 2.93p 2.50p 2.75p 52000
08/02/2012 2.88p 3.22p 2.60p 2.88p 420800
07/02/2012 2.88p 3.15p 2.60p 2.88p 6014
06/02/2012 2.88p 2.88p 2.60p 2.88p 0
03/02/2012 2.88p 2.88p 2.60p 2.88p 20000
02/02/2012 2.88p 2.98p 2.88p 2.88p 168066
01/02/2012 2.63p 2.88p 2.50p 2.88p 1572500
31/01/2012 2.63p 2.63p 2.50p 2.63p 58821
30/01/2012 2.63p 2.70p 2.63p 2.63p 70000
27/01/2012 3.13p 3.13p 2.10p 2.63p 886946
26/01/2012 2.00p 3.30p 2.00p 3.13p 5918377
25/01/2012 2.25p 2.25p 2.00p 2.00p 50000
24/01/2012 2.25p 2.25p 1.63p 2.25p 0
23/01/2012 2.25p 2.25p 1.63p 2.25p 183000
20/01/2012 2.25p 2.26p 2.00p 2.25p 32457
19/01/2012 2.25p 2.25p 2.00p 2.25p 0
18/01/2012 2.25p 2.25p 2.00p 2.25p 0
17/01/2012 2.25p 2.25p 2.00p 2.25p 0
16/01/2012 2.25p 2.25p 2.00p 2.25p 5831
13/01/2012 2.25p 2.26p 2.00p 2.25p 6405
12/01/2012 2.25p 2.25p 2.00p 2.25p 0
11/01/2012 2.25p 2.25p 2.00p 2.25p 0
10/01/2012 2.25p 2.25p 2.00p 2.25p 0
09/01/2012 2.25p 2.25p 2.00p 2.25p 10625
06/01/2012 2.25p 2.25p 2.00p 2.25p 4102
05/01/2012 2.25p 2.30p 2.25p 2.25p 3679
04/01/2012 2.25p 2.25p 2.00p 2.25p 33576
03/01/2012 2.25p 2.25p 2.00p 2.25p 25000
30/12/2011 2.25p 2.32p 2.25p 2.25p 30237
29/12/2011 2.25p 2.32p 2.25p 2.25p 0
28/12/2011 2.25p 2.32p 2.25p 2.25p 0
23/12/2011 2.25p 2.32p 2.25p 2.25p 2084
22/12/2011 2.25p 2.32p 2.00p 2.25p 0
21/12/2011 2.25p 2.32p 2.00p 2.25p 0
20/12/2011 2.25p 2.32p 2.00p 2.25p 0
19/12/2011 2.25p 2.32p 2.00p 2.25p 40088
16/12/2011 2.25p 2.32p 2.25p 2.25p 21598
15/12/2011 2.25p 2.34p 2.25p 2.25p 10163
14/12/2011 2.63p 2.63p 2.13p 2.25p 96276
13/12/2011 2.75p 2.75p 2.50p 2.63p 240000
12/12/2011 2.50p 2.63p 2.26p 2.50p 0
09/12/2011 2.63p 2.63p 2.26p 2.50p 205000
08/12/2011 2.50p 2.63p 2.25p 2.50p 0
07/12/2011 2.63p 2.63p 2.25p 2.50p 0
06/12/2011 2.63p 2.63p 2.25p 2.50p 45356
05/12/2011 2.38p 2.55p 2.35p 2.50p 220000
02/12/2011 2.25p 2.38p 2.01p 2.38p 0
01/12/2011 2.25p 2.25p 2.01p 2.25p 7725
30/11/2011 2.25p 2.50p 2.25p 2.25p 0
29/11/2011 2.50p 2.50p 2.25p 2.25p 5617
28/11/2011 2.50p 2.50p 2.50p 2.50p 50000
25/11/2011 2.63p 2.75p 2.50p 2.50p 0
24/11/2011 2.50p 2.75p 2.50p 2.50p 0
23/11/2011 2.63p 2.75p 2.50p 2.50p 92484
22/11/2011 3.00p 3.00p 2.63p 2.63p 35000
21/11/2011 3.00p 3.38p 2.50p 3.00p 0
18/11/2011 3.00p 3.38p 2.50p 3.00p 0
17/11/2011 3.00p 3.38p 2.50p 3.00p 0
16/11/2011 3.00p 3.38p 2.50p 3.00p 0
15/11/2011 3.38p 3.38p 2.50p 3.00p 101774
14/11/2011 3.38p 3.38p 3.00p 3.38p 99000
11/11/2011 3.38p 3.38p 3.00p 3.38p 175000
10/11/2011 2.88p 3.38p 2.88p 3.38p 139000
09/11/2011 2.88p 3.38p 2.75p 2.88p 0
08/11/2011 2.88p 3.38p 2.75p 2.88p 0
07/11/2011 2.88p 3.38p 2.75p 2.88p 0
04/11/2011 2.88p 3.38p 2.75p 2.88p 0
03/11/2011 2.88p 3.38p 2.75p 2.88p 0
02/11/2011 2.88p 3.38p 2.75p 2.88p 0
01/11/2011 3.38p 3.38p 2.75p 2.88p 148600
31/10/2011 3.38p 3.64p 3.38p 3.38p 25060
28/10/2011 3.25p 3.57p 3.05p 3.38p 40000
27/10/2011 3.00p 3.25p 3.00p 3.25p 177345
26/10/2011 2.25p 3.25p 2.25p 3.00p 1058053
25/10/2011 2.25p 2.50p 2.10p 2.25p 0
24/10/2011 2.25p 2.50p 2.10p 2.25p 0
21/10/2011 2.25p 2.50p 2.10p 2.25p 116300
20/10/2011 2.38p 2.38p 2.10p 2.25p 66706
19/10/2011 2.38p 2.59p 2.38p 2.38p 0
18/10/2011 2.38p 2.59p 2.38p 2.38p 0
17/10/2011 2.38p 2.59p 2.38p 2.38p 0
14/10/2011 2.38p 2.59p 2.38p 2.38p 3582
13/10/2011 2.38p 2.50p 2.38p 2.38p 0
12/10/2011 2.38p 2.50p 2.38p 2.38p 0
11/10/2011 2.50p 2.50p 2.38p 2.38p 0
10/10/2011 2.50p 2.50p 2.50p 2.50p 0
07/10/2011 2.50p 2.50p 2.50p 2.50p 0
06/10/2011 2.50p 2.50p 2.50p 2.50p 19663
05/10/2011 2.50p 2.75p 2.35p 2.50p 0
04/10/2011 2.75p 2.75p 2.35p 2.50p 50000
03/10/2011 2.75p 3.50p 2.65p 2.88p 488530
30/09/2011 2.00p 2.38p 2.00p 2.38p 120000
29/09/2011 2.00p 2.00p 1.97p 2.00p 0
28/09/2011 2.00p 2.00p 1.97p 2.00p 0
27/09/2011 2.00p 2.00p 1.97p 2.00p 0
26/09/2011 2.00p 2.00p 1.97p 2.00p 0
23/09/2011 2.00p 2.00p 1.97p 2.00p 0
22/09/2011 2.00p 2.00p 1.97p 2.00p 50000
21/09/2011 2.00p 2.00p 1.82p 2.00p 62602
20/09/2011 2.00p 2.10p 1.75p 2.00p 0
19/09/2011 1.75p 2.10p 1.75p 2.00p 215862
16/09/2011 1.75p 1.75p 1.75p 1.75p 0
15/09/2011 1.75p 1.75p 1.75p 1.75p 0
14/09/2011 1.75p 1.75p 1.50p 1.75p 0
13/09/2011 1.75p 1.75p 1.50p 1.75p 0
12/09/2011 1.75p 1.75p 1.50p 1.75p 0
09/09/2011 1.75p 1.75p 1.50p 1.75p 0
08/09/2011 1.75p 1.75p 1.50p 1.75p 15000
07/09/2011 1.75p 1.75p 1.70p 1.75p 0
06/09/2011 1.75p 1.75p 1.70p 1.75p 0
05/09/2011 1.75p 1.75p 1.70p 1.75p 0
02/09/2011 1.75p 1.75p 1.70p 1.75p 0
01/09/2011 1.75p 1.75p 1.70p 1.75p 5000
31/08/2011 1.75p 1.75p 1.70p 1.75p 0
30/08/2011 1.75p 1.75p 1.70p 1.75p 0
26/08/2011 1.75p 1.75p 1.70p 1.75p 0
25/08/2011 1.75p 1.75p 1.70p 1.75p 0
24/08/2011 1.75p 1.75p 1.70p 1.75p 0
23/08/2011 1.75p 1.75p 1.70p 1.75p 0
22/08/2011 1.75p 1.75p 1.70p 1.75p 30000
19/08/2011 1.75p 1.75p 1.75p 1.75p 0
18/08/2011 1.75p 1.75p 1.75p 1.75p 0
17/08/2011 1.75p 1.75p 1.75p 1.75p 0
16/08/2011 1.75p 1.75p 1.75p 1.75p 0
15/08/2011 1.75p 1.75p 1.75p 1.75p 0
12/08/2011 1.75p 1.75p 1.75p 1.75p 0
11/08/2011 1.75p 1.75p 1.75p 1.75p 0
10/08/2011 1.75p 1.75p 1.50p 1.75p 0
09/08/2011 1.75p 1.75p 1.50p 1.75p 0
08/08/2011 1.75p 1.75p 1.50p 1.75p 50000
05/08/2011 1.75p 1.75p 1.51p 1.75p 50000
04/08/2011 1.75p 1.75p 1.75p 1.75p 0
03/08/2011 1.75p 1.75p 1.75p 1.75p 0
02/08/2011 1.75p 1.88p 1.75p 1.75p 9897
01/08/2011 1.75p 1.75p 1.75p 1.75p 0
29/07/2011 1.75p 1.84p 1.75p 1.75p 0
28/07/2011 1.75p 1.84p 1.75p 1.75p 0
27/07/2011 1.75p 1.84p 1.75p 1.75p 0
26/07/2011 1.75p 1.84p 1.75p 1.75p 0
25/07/2011 1.75p 1.84p 1.75p 1.75p 0
22/07/2011 1.75p 1.84p 1.75p 1.75p 0
21/07/2011 1.75p 1.84p 1.75p 1.75p 1741
20/07/2011 1.75p 1.75p 1.50p 1.75p 15000
19/07/2011 1.75p 1.75p 1.51p 1.75p 11238
18/07/2011 1.75p 1.75p 1.75p 1.75p 0
15/07/2011 1.75p 1.75p 1.75p 1.75p 0
14/07/2011 1.75p 1.88p 1.63p 1.75p 0
13/07/2011 1.63p 1.88p 1.63p 1.75p 0
12/07/2011 1.75p 1.88p 1.63p 1.63p 0
11/07/2011 1.88p 1.88p 1.75p 1.75p 0
08/07/2011 1.88p 1.88p 1.88p 1.88p 0
07/07/2011 1.88p 2.25p 1.88p 1.88p 0
06/07/2011 1.88p 2.25p 1.88p 1.88p 0
05/07/2011 2.25p 2.25p 2.00p 2.25p 46250
04/07/2011 2.25p 2.25p 2.00p 2.25p 0
01/07/2011 2.25p 2.25p 2.00p 2.25p 0
30/06/2011 2.25p 2.25p 2.00p 2.25p 0
29/06/2011 2.25p 2.25p 2.00p 2.25p 113000
28/06/2011 2.25p 2.25p 2.08p 2.25p 0
27/06/2011 2.25p 2.25p 2.08p 2.25p 0
24/06/2011 2.25p 2.25p 2.08p 2.25p 0
23/06/2011 2.25p 2.25p 2.08p 2.25p 82007
22/06/2011 2.25p 2.30p 2.25p 2.25p 0
21/06/2011 2.25p 2.30p 2.25p 2.25p 4768
20/06/2011 2.25p 2.25p 2.25p 2.25p 0
17/06/2011 2.25p 2.25p 2.25p 2.25p 0
16/06/2011 2.25p 2.25p 2.25p 2.25p 0
15/06/2011 2.25p 2.25p 2.20p 2.25p 0
14/06/2011 2.25p 2.25p 2.20p 2.25p 3138
13/06/2011 2.25p 2.25p 2.20p 2.25p 17236
10/06/2011 2.25p 2.50p 2.25p 2.25p 0
09/06/2011 2.25p 2.50p 2.25p 2.25p 0
08/06/2011 2.25p 2.50p 2.25p 2.25p 0
07/06/2011 2.38p 2.50p 2.25p 2.25p 10000
06/06/2011 2.50p 2.69p 2.13p 2.38p 11156
03/06/2011 2.25p 2.25p 2.13p 2.13p 25000
02/06/2011 1.75p 2.50p 1.75p 2.25p 218396
01/06/2011 1.75p 2.00p 1.75p 1.75p 0
31/05/2011 1.75p 2.00p 1.75p 1.75p 2538
27/05/2011 1.75p 2.00p 1.75p 1.75p 2169
26/05/2011 1.75p 1.75p 1.46p 1.75p 24098
25/05/2011 1.50p 1.75p 1.50p 1.75p 225000
24/05/2011 1.63p 1.75p 1.50p 1.50p 0
23/05/2011 1.63p 1.75p 1.63p 1.63p 3000
20/05/2011 1.63p 1.63p 1.40p 1.63p 265473
19/05/2011 1.63p 1.65p 1.40p 1.63p 550000
18/05/2011 1.63p 1.63p 1.25p 1.63p 100000
17/05/2011 1.25p 1.25p 1.10p 1.25p 0
16/05/2011 1.25p 1.25p 1.10p 1.25p 0
13/05/2011 1.25p 1.25p 1.10p 1.25p 0
12/05/2011 1.25p 1.25p 1.10p 1.25p 50000
11/05/2011 1.25p 1.25p 1.10p 1.25p 0
10/05/2011 1.25p 1.25p 1.10p 1.25p 0
09/05/2011 1.25p 1.25p 1.10p 1.25p 0
06/05/2011 1.25p 1.25p 1.10p 1.25p 0

*Close Price adjusted for both dividends and splits