Image Scan Holdings (IGE) Share Price

Technology Sector

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

Date Open High Low Close* Volume
17/12/2021 2.55p 2.55p 2.40p 2.55p 106848
16/12/2021 2.55p 2.55p 2.26p 2.55p 514302
15/12/2021 2.55p 2.79p 2.30p 2.55p 420000
14/12/2021 2.55p 2.75p 2.55p 2.55p 150000
13/12/2021 2.55p 2.77p 2.30p 2.55p 259339
10/12/2021 2.55p 2.78p 2.55p 2.55p 181553
09/12/2021 2.55p 2.70p 2.55p 2.55p 181441
08/12/2021 2.55p 2.74p 2.55p 2.55p 137000
07/12/2021 2.50p 2.75p 2.38p 2.55p 106863
06/12/2021 2.50p 2.50p 2.30p 2.50p 5000
03/12/2021 2.65p 2.65p 2.40p 2.50p 376153
02/12/2021 2.65p 2.65p 2.60p 2.65p 25000
01/12/2021 2.65p 2.65p 2.60p 2.65p 620
30/11/2021 2.65p 2.65p 2.50p 2.65p 5000
29/11/2021 2.65p 2.65p 2.50p 2.65p 7039
26/11/2021 2.65p 2.65p 2.65p 2.65p 0
25/11/2021 2.65p 2.65p 2.50p 2.65p 20000
24/11/2021 2.75p 2.75p 2.50p 2.65p 37617
23/11/2021 2.75p 2.75p 2.75p 2.75p 0
22/11/2021 2.75p 2.75p 2.50p 2.75p 92562
19/11/2021 2.75p 2.75p 2.50p 2.75p 44444
18/11/2021 2.75p 2.75p 2.50p 2.75p 14664
17/11/2021 2.75p 2.75p 2.51p 2.75p 70
16/11/2021 2.75p 2.75p 2.50p 2.75p 66907
15/11/2021 2.75p 2.90p 2.60p 2.75p 451435
12/11/2021 2.75p 2.75p 2.75p 2.75p 0
11/11/2021 2.75p 2.75p 2.50p 2.75p 156517
10/11/2021 2.65p 2.75p 2.50p 2.75p 840094
09/11/2021 2.60p 2.60p 2.53p 2.60p 68000
08/11/2021 2.60p 2.60p 2.60p 2.60p 0
05/11/2021 2.60p 2.60p 2.60p 2.60p 0
04/11/2021 2.60p 2.60p 2.53p 2.60p 25000
03/11/2021 2.60p 2.60p 2.50p 2.60p 82732
02/11/2021 2.65p 2.65p 2.50p 2.65p 2000
01/11/2021 2.65p 2.65p 2.50p 2.65p 43246
29/10/2021 2.80p 2.80p 2.50p 2.65p 196009
28/10/2021 2.80p 2.80p 2.60p 2.80p 83988
27/10/2021 2.80p 2.80p 2.61p 2.80p 25558
26/10/2021 2.80p 2.80p 2.61p 2.80p 13891
25/10/2021 2.80p 2.80p 2.61p 2.80p 1110
22/10/2021 2.80p 2.80p 2.61p 2.80p 3700
21/10/2021 2.80p 2.80p 2.60p 2.80p 195297
20/10/2021 2.80p 2.80p 2.60p 2.80p 24233
19/10/2021 2.80p 2.80p 2.54p 2.80p 368940
18/10/2021 2.80p 2.80p 2.60p 2.80p 11881
15/10/2021 2.80p 2.80p 2.60p 2.80p 125772
14/10/2021 2.80p 2.80p 2.60p 2.80p 35646
13/10/2021 2.80p 2.80p 2.60p 2.80p 22000
12/10/2021 2.80p 2.80p 2.80p 2.80p 0
11/10/2021 2.80p 2.80p 2.60p 2.80p 1755
08/10/2021 2.85p 2.85p 2.70p 2.80p 100000
07/10/2021 2.85p 2.85p 2.70p 2.85p 63479
06/10/2021 2.85p 2.85p 2.78p 2.85p 4998
05/10/2021 2.85p 2.85p 2.70p 2.85p 21000
04/10/2021 2.85p 2.85p 2.85p 2.85p 0
01/10/2021 2.85p 2.85p 2.70p 2.85p 20506
30/09/2021 2.85p 2.85p 2.70p 2.85p 90575
29/09/2021 2.85p 2.85p 2.60p 2.85p 280000
28/09/2021 2.85p 2.85p 2.70p 2.85p 4000
27/09/2021 2.85p 2.85p 2.70p 2.85p 18779
24/09/2021 2.90p 2.90p 2.70p 2.85p 161306
23/09/2021 2.90p 2.90p 2.90p 2.90p 0
22/09/2021 2.90p 2.90p 2.90p 2.90p 0
21/09/2021 2.90p 2.90p 2.80p 2.90p 74943
20/09/2021 2.95p 2.95p 2.80p 2.90p 10000
17/09/2021 2.95p 2.95p 2.90p 2.95p 15723
16/09/2021 3.05p 3.19p 2.90p 2.95p 953826
15/09/2021 3.35p 3.35p 2.92p 3.05p 416710
14/09/2021 3.05p 3.49p 2.62p 3.40p 1051601
13/09/2021 2.50p 3.88p 2.46p 3.10p 2341430
10/09/2021 2.40p 2.45p 2.26p 2.40p 45161
09/09/2021 2.40p 2.40p 2.40p 2.40p 0
08/09/2021 2.40p 2.40p 2.26p 2.40p 15000
07/09/2021 2.40p 2.45p 2.26p 2.40p 6556
06/09/2021 2.40p 2.59p 2.40p 2.40p 115740
03/09/2021 2.40p 2.60p 2.20p 2.40p 68527
02/09/2021 2.40p 2.40p 2.40p 2.40p 0
01/09/2021 2.40p 2.45p 2.20p 2.40p 95351
31/08/2021 2.45p 2.45p 2.30p 2.40p 255394
30/08/2021 2.45p 2.45p 2.42p 2.45p 50000
27/08/2021 2.45p 2.45p 2.42p 2.45p 50000
26/08/2021 2.45p 2.45p 2.30p 2.45p 1000
25/08/2021 2.45p 2.45p 2.45p 2.45p 0
24/08/2021 2.45p 2.45p 2.31p 2.45p 9877
23/08/2021 2.45p 2.45p 2.31p 2.45p 67661
20/08/2021 2.45p 2.45p 2.45p 2.45p 0
19/08/2021 2.45p 2.45p 2.45p 2.45p 0
18/08/2021 2.45p 2.45p 2.42p 2.45p 5000
17/08/2021 2.45p 2.47p 2.20p 2.45p 100477
16/08/2021 2.55p 2.80p 2.45p 2.45p 5100
13/08/2021 2.60p 2.60p 2.40p 2.55p 81599
12/08/2021 2.60p 2.60p 2.42p 2.60p 300000
11/08/2021 2.50p 2.75p 2.41p 2.60p 344029
10/08/2021 2.50p 2.50p 2.50p 2.50p 100000
09/08/2021 2.50p 2.50p 2.45p 2.50p 0
06/08/2021 2.50p 2.50p 2.47p 2.50p 11363
05/08/2021 2.50p 2.50p 2.50p 2.50p 0
04/08/2021 2.50p 2.55p 2.50p 2.50p 400000
03/08/2021 2.50p 2.55p 2.42p 2.50p 156734
02/08/2021 2.50p 2.55p 2.50p 2.50p 131000
30/07/2021 2.35p 2.52p 2.35p 2.50p 559708
29/07/2021 2.60p 2.60p 2.20p 2.35p 905597
28/07/2021 2.70p 2.80p 2.58p 2.60p 16759
27/07/2021 2.70p 2.70p 2.70p 2.70p 0
26/07/2021 2.60p 2.70p 2.60p 2.70p 100000
23/07/2021 2.60p 2.70p 2.60p 2.60p 4447
22/07/2021 2.55p 2.60p 2.55p 2.60p 189038
21/07/2021 2.75p 2.75p 2.55p 2.55p 160000
20/07/2021 2.75p 2.75p 2.75p 2.75p 15606
19/07/2021 2.75p 2.75p 2.70p 2.75p 111381
16/07/2021 2.95p 2.95p 2.72p 2.75p 428067
15/07/2021 2.95p 3.00p 2.95p 2.95p 33068
14/07/2021 3.10p 3.10p 2.95p 2.95p 71196
13/07/2021 3.10p 3.10p 3.10p 3.10p 0
12/07/2021 3.10p 3.10p 3.00p 3.10p 9324
09/07/2021 3.10p 3.10p 3.10p 3.10p 31872
08/07/2021 3.10p 3.10p 3.10p 3.10p 0
07/07/2021 3.10p 3.10p 3.00p 3.10p 36709
06/07/2021 3.25p 3.25p 3.00p 3.10p 76858
05/07/2021 3.40p 3.40p 3.10p 3.25p 199314
02/07/2021 3.40p 3.40p 3.30p 3.40p 230043
01/07/2021 3.70p 3.70p 3.30p 3.40p 225894
30/06/2021 3.75p 3.75p 3.50p 3.75p 13127
29/06/2021 3.85p 3.85p 3.51p 3.75p 110000
28/06/2021 3.85p 3.85p 3.70p 3.85p 60000
25/06/2021 3.85p 3.85p 3.70p 3.85p 26319
24/06/2021 3.85p 3.85p 3.85p 3.85p 0
23/06/2021 3.85p 3.85p 3.70p 3.85p 91136
22/06/2021 3.85p 3.90p 3.70p 3.85p 292745
21/06/2021 3.85p 3.90p 3.85p 3.85p 8922
18/06/2021 3.85p 3.85p 3.75p 3.85p 27869
17/06/2021 3.85p 3.95p 3.83p 3.85p 94012
16/06/2021 4.00p 4.00p 3.71p 3.85p 177898
15/06/2021 4.00p 4.00p 3.95p 4.00p 100000
14/06/2021 4.25p 4.33p 3.80p 4.00p 233451
11/06/2021 4.35p 4.35p 4.00p 4.25p 162100
10/06/2021 4.30p 4.45p 4.01p 4.30p 352198
09/06/2021 4.25p 4.54p 4.10p 4.30p 321471
08/06/2021 3.60p 4.30p 3.60p 4.25p 1284564
07/06/2021 3.60p 3.68p 3.47p 3.60p 74770
04/06/2021 3.75p 3.78p 3.60p 3.60p 300941
03/06/2021 4.00p 4.00p 3.70p 3.75p 626040
02/06/2021 4.00p 4.18p 3.85p 4.00p 352186
01/06/2021 3.55p 4.19p 3.55p 4.00p 2587270
31/05/2021 3.20p 3.70p 3.20p 3.55p 808920
28/05/2021 3.20p 3.70p 3.20p 3.55p 808920
27/05/2021 3.30p 3.68p 3.20p 3.20p 1583579
26/05/2021 2.70p 3.40p 2.70p 3.30p 628691
25/05/2021 2.70p 2.80p 2.70p 2.70p 23348
24/05/2021 2.65p 2.70p 2.65p 2.70p 256618
21/05/2021 2.65p 2.65p 2.65p 2.65p 0
20/05/2021 2.65p 2.65p 2.60p 2.65p 2000
19/05/2021 2.65p 2.70p 2.65p 2.65p 160000
18/05/2021 2.65p 2.65p 2.65p 2.65p 0
17/05/2021 2.65p 2.70p 2.65p 2.65p 23797
14/05/2021 2.65p 2.65p 2.65p 2.65p 0
13/05/2021 2.70p 2.70p 2.60p 2.65p 163272
12/05/2021 2.65p 2.70p 2.65p 2.65p 281292
11/05/2021 2.65p 2.65p 2.62p 2.65p 20000
10/05/2021 2.65p 2.65p 2.62p 2.65p 82792
07/05/2021 2.65p 2.68p 2.62p 2.65p 37507
06/05/2021 2.65p 2.68p 2.61p 2.65p 82074
05/05/2021 2.75p 2.78p 2.40p 2.70p 118110
04/05/2021 2.75p 2.80p 2.72p 2.75p 80872
03/05/2021 2.75p 2.75p 2.72p 2.75p 78571
30/04/2021 2.75p 2.75p 2.72p 2.75p 78571
29/04/2021 2.75p 2.80p 2.72p 2.75p 80164
28/04/2021 2.60p 2.80p 2.60p 2.75p 489919
27/04/2021 2.90p 2.99p 2.80p 2.90p 128657
26/04/2021 2.90p 2.90p 2.80p 2.90p 605240
23/04/2021 2.90p 2.90p 2.80p 2.90p 262168
22/04/2021 2.90p 2.90p 2.80p 2.90p 3646
21/04/2021 2.90p 2.90p 2.90p 2.90p 0
20/04/2021 2.90p 2.90p 2.80p 2.90p 87413
19/04/2021 2.90p 3.00p 2.82p 2.90p 216666
16/04/2021 2.90p 2.90p 2.90p 2.90p 0
15/04/2021 2.90p 3.00p 2.90p 2.90p 315847
14/04/2021 2.90p 2.95p 2.90p 2.90p 5000
13/04/2021 2.90p 2.95p 2.80p 2.90p 192207
12/04/2021 2.90p 3.00p 2.90p 2.90p 0
09/04/2021 2.90p 2.95p 2.80p 2.90p 174865
08/04/2021 2.90p 2.90p 2.80p 2.90p 95000
07/04/2021 2.90p 2.90p 2.90p 2.90p 0
06/04/2021 2.90p 2.96p 2.80p 2.90p 34000
05/04/2021 2.90p 2.97p 2.82p 2.90p 112083
02/04/2021 2.90p 2.97p 2.82p 2.90p 112083
01/04/2021 2.90p 2.97p 2.82p 2.90p 112083
31/03/2021 3.05p 3.05p 2.81p 2.90p 107165
30/03/2021 3.05p 3.05p 3.00p 3.05p 115476
29/03/2021 3.05p 3.06p 3.00p 3.05p 75000
26/03/2021 3.05p 3.10p 3.05p 3.05p 7663
25/03/2021 3.05p 3.10p 3.00p 3.05p 68984
24/03/2021 3.05p 3.10p 3.05p 3.05p 50043
23/03/2021 3.10p 3.10p 3.02p 3.05p 203744
22/03/2021 3.10p 3.10p 3.06p 3.10p 14869
19/03/2021 3.10p 3.18p 3.10p 3.10p 100000
18/03/2021 3.10p 3.10p 3.06p 3.10p 38894
17/03/2021 3.10p 3.10p 3.06p 3.10p 102500
16/03/2021 3.10p 3.18p 3.10p 3.10p 31634
15/03/2021 3.10p 3.18p 3.10p 3.10p 15000

*Close Price adjusted for both dividends and splits