Image Scan Holdings (IGE) Share Price

Technology Sector

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

Date Open High Low Close* Volume
04/06/2020 1.95p 1.95p 1.81p 1.95p 68631
03/06/2020 1.95p 2.10p 1.81p 1.95p 223594
02/06/2020 1.90p 1.96p 1.90p 1.95p 123137
29/05/2020 1.90p 1.90p 1.90p 1.90p 17950
28/05/2020 1.85p 1.96p 1.85p 1.90p 263157
27/05/2020 1.90p 1.90p 1.81p 1.85p 77851
26/05/2020 1.90p 1.96p 1.81p 1.90p 79027
25/05/2020 1.90p 1.90p 1.81p 1.90p 1302
22/05/2020 1.90p 1.90p 1.81p 1.90p 1302
21/05/2020 1.90p 1.90p 1.90p 1.90p 0
20/05/2020 1.90p 1.90p 1.82p 1.90p 100000
19/05/2020 1.90p 1.90p 1.82p 1.90p 70000
18/05/2020 1.90p 1.90p 1.90p 1.90p 0
15/05/2020 1.90p 1.98p 1.90p 1.90p 10000
14/05/2020 1.90p 1.91p 1.90p 1.90p 58512
13/05/2020 1.90p 1.96p 1.90p 1.90p 212828
12/05/2020 1.90p 1.98p 1.90p 1.90p 156505
11/05/2020 1.90p 1.90p 1.90p 1.90p 3500
08/05/2020 1.90p 1.90p 1.90p 1.90p 4000
07/05/2020 1.90p 1.90p 1.90p 1.90p 4000
06/05/2020 1.95p 2.07p 1.90p 1.90p 208780
05/05/2020 2.05p 2.07p 1.89p 1.95p 202664
04/05/2020 2.05p 2.07p 2.05p 2.05p 72975
01/05/2020 2.20p 2.23p 2.00p 2.05p 111661
30/04/2020 2.50p 2.59p 2.20p 2.20p 359860
29/04/2020 2.65p 2.85p 2.30p 2.50p 481130
28/04/2020 2.60p 2.60p 2.30p 2.50p 320438
27/04/2020 2.75p 2.78p 2.45p 2.60p 96736
24/04/2020 2.85p 2.90p 2.65p 2.75p 150741
23/04/2020 2.85p 2.94p 2.70p 2.85p 373899
22/04/2020 2.30p 3.08p 2.26p 2.85p 1065053
21/04/2020 1.95p 2.50p 1.89p 2.30p 272693
20/04/2020 1.90p 2.10p 1.89p 1.95p 17233
17/04/2020 1.70p 2.00p 1.70p 1.90p 140084
16/04/2020 1.65p 1.80p 1.65p 1.70p 50447
15/04/2020 1.53p 1.75p 1.50p 1.65p 154119
14/04/2020 1.20p 1.65p 1.18p 1.53p 816946
13/04/2020 1.20p 1.24p 1.15p 1.23p 447530
10/04/2020 1.20p 1.24p 1.15p 1.23p 447530
09/04/2020 1.20p 1.24p 1.15p 1.23p 447530
08/04/2020 1.20p 1.24p 1.15p 1.20p 169437
07/04/2020 1.18p 1.25p 1.18p 1.20p 308658
06/04/2020 1.13p 1.25p 1.13p 1.18p 369935
03/04/2020 1.13p 1.25p 1.00p 1.13p 562022
02/04/2020 1.18p 1.25p 1.10p 1.13p 183641
01/04/2020 1.38p 1.38p 1.10p 1.18p 916671
31/03/2020 1.38p 1.38p 1.25p 1.38p 511512
30/03/2020 1.30p 1.40p 1.30p 1.38p 115483
27/03/2020 1.30p 1.38p 1.30p 1.30p 3578
26/03/2020 1.30p 1.33p 1.15p 1.30p 139998
25/03/2020 1.40p 1.44p 1.20p 1.30p 254173
24/03/2020 1.40p 1.40p 1.30p 1.40p 55000
23/03/2020 1.40p 1.44p 1.40p 1.40p 19965
20/03/2020 1.40p 1.45p 1.27p 1.40p 76741
19/03/2020 1.40p 1.45p 1.40p 1.40p 24625
18/03/2020 1.40p 1.45p 1.30p 1.40p 40490
17/03/2020 1.45p 1.45p 1.40p 1.40p 25773
16/03/2020 1.65p 1.70p 1.45p 1.45p 55448
13/03/2020 1.65p 1.65p 1.65p 1.65p 0
12/03/2020 1.70p 1.80p 1.50p 1.65p 138200
11/03/2020 1.70p 1.90p 1.57p 1.70p 128235
10/03/2020 1.70p 1.85p 1.70p 1.70p 15153
09/03/2020 1.70p 1.70p 1.70p 1.70p 0
06/03/2020 1.65p 1.77p 1.65p 1.70p 429524
05/03/2020 1.70p 1.70p 1.55p 1.65p 20000
04/03/2020 1.70p 1.77p 1.70p 1.70p 19042
03/03/2020 1.70p 1.73p 1.70p 1.70p 50000
02/03/2020 1.70p 1.79p 1.53p 1.70p 89760
28/02/2020 1.80p 1.80p 1.50p 1.70p 680734
27/02/2020 2.25p 2.25p 1.77p 1.90p 439408
26/02/2020 2.30p 2.33p 2.11p 2.30p 15483
25/02/2020 2.30p 2.35p 2.30p 2.30p 59886
24/02/2020 2.30p 2.37p 2.11p 2.30p 31279
21/02/2020 2.30p 2.37p 2.11p 2.30p 50508
20/02/2020 2.30p 2.40p 2.11p 2.30p 25739
19/02/2020 2.30p 2.40p 2.30p 2.30p 8494
18/02/2020 2.30p 2.38p 2.11p 2.30p 70123
17/02/2020 2.30p 2.37p 2.10p 2.30p 74430
14/02/2020 2.30p 2.37p 2.14p 2.30p 68905
13/02/2020 2.30p 2.40p 2.11p 2.30p 424440
12/02/2020 2.30p 2.35p 2.13p 2.30p 34388
11/02/2020 2.30p 2.38p 2.14p 2.30p 190445
10/02/2020 2.30p 2.38p 2.16p 2.30p 97782
07/02/2020 2.30p 2.39p 2.13p 2.30p 227885
06/02/2020 2.15p 2.46p 2.06p 2.30p 767232
05/02/2020 1.90p 2.00p 1.82p 1.95p 412949
04/02/2020 1.90p 1.99p 1.82p 1.90p 78575
03/02/2020 1.90p 1.99p 1.81p 1.90p 34243
31/01/2020 2.10p 2.10p 1.90p 1.90p 131759
30/01/2020 2.10p 2.10p 2.00p 2.10p 311984
29/01/2020 2.10p 2.15p 2.00p 2.10p 6640
28/01/2020 2.15p 2.21p 2.00p 2.10p 656931
27/01/2020 2.15p 2.21p 2.15p 2.15p 5750
24/01/2020 2.30p 2.30p 2.29p 2.30p 5000
23/01/2020 2.30p 2.30p 2.11p 2.30p 12225
22/01/2020 2.30p 2.30p 2.30p 2.30p 0
21/01/2020 2.30p 2.30p 2.11p 2.30p 125000
20/01/2020 2.25p 2.30p 2.25p 2.30p 32489
17/01/2020 2.25p 2.25p 2.01p 2.25p 7514
16/01/2020 2.25p 2.25p 2.25p 2.25p 0
15/01/2020 2.25p 2.37p 2.00p 2.25p 111836
14/01/2020 2.25p 2.25p 2.25p 2.25p 0
13/01/2020 2.45p 2.45p 2.00p 2.25p 354906
10/01/2020 2.45p 2.45p 2.41p 2.45p 4000
09/01/2020 2.45p 2.45p 2.44p 2.45p 50000
08/01/2020 2.45p 2.45p 2.45p 2.45p 0
07/01/2020 2.45p 2.45p 2.45p 2.45p 0
06/01/2020 2.45p 2.45p 2.42p 2.45p 120000
03/01/2020 2.45p 2.45p 2.45p 2.45p 0
02/01/2020 2.45p 2.45p 2.45p 2.45p 0
01/01/2020 2.45p 2.45p 2.45p 2.45p 0
31/12/2019 2.45p 2.45p 2.45p 2.45p 0
30/12/2019 2.45p 2.45p 2.40p 2.45p 20047
27/12/2019 2.45p 2.45p 2.41p 2.45p 39
26/12/2019 2.55p 2.55p 2.45p 2.45p 0
25/12/2019 2.55p 2.55p 2.45p 2.45p 0
24/12/2019 2.55p 2.55p 2.45p 2.45p 0
23/12/2019 2.80p 2.80p 2.40p 2.55p 867659
20/12/2019 2.80p 2.80p 2.80p 2.80p 0
19/12/2019 2.90p 2.90p 2.80p 2.80p 43000
18/12/2019 2.95p 2.95p 2.81p 2.90p 557
17/12/2019 2.90p 2.92p 2.81p 2.90p 28905
16/12/2019 2.90p 2.90p 2.81p 2.90p 7118
13/12/2019 2.90p 2.90p 2.90p 2.90p 0
12/12/2019 2.90p 2.92p 2.80p 2.90p 20805
11/12/2019 2.95p 2.95p 2.80p 2.90p 100000
10/12/2019 2.95p 2.95p 2.85p 2.95p 50000
09/12/2019 2.95p 2.95p 2.85p 2.95p 110234
06/12/2019 2.95p 2.98p 2.85p 2.95p 60751
05/12/2019 2.95p 2.98p 2.80p 2.95p 116644
04/12/2019 2.95p 3.08p 2.81p 2.95p 17375
03/12/2019 2.15p 3.20p 2.15p 2.95p 1648125
02/12/2019 2.90p 2.90p 2.80p 2.90p 4713
29/11/2019 2.90p 2.90p 2.82p 2.90p 72658
28/11/2019 2.90p 2.90p 2.80p 2.90p 35138
27/11/2019 3.40p 3.40p 2.90p 2.90p 850804
26/11/2019 3.35p 3.47p 3.33p 3.40p 241848
25/11/2019 3.30p 3.40p 3.23p 3.35p 463823
22/11/2019 2.95p 3.35p 2.95p 3.30p 451553
21/11/2019 2.85p 3.00p 2.85p 2.95p 144117
20/11/2019 3.35p 3.50p 2.60p 2.85p 1864407
19/11/2019 2.15p 3.50p 2.15p 3.20p 1071598
18/11/2019 1.90p 2.70p 1.90p 2.15p 2672023
15/11/2019 1.60p 2.00p 1.60p 1.90p 971720
14/11/2019 1.50p 1.70p 1.50p 1.60p 280020
13/11/2019 1.50p 1.60p 1.46p 1.50p 129571
12/11/2019 1.40p 1.60p 1.40p 1.50p 331423
11/11/2019 1.40p 1.40p 1.40p 1.40p 103355
08/11/2019 1.40p 1.40p 1.40p 1.40p 0
07/11/2019 1.40p 1.50p 1.40p 1.40p 33611
06/11/2019 1.40p 1.48p 1.38p 1.40p 229018
05/11/2019 1.40p 1.48p 1.38p 1.40p 128213
04/11/2019 1.40p 1.49p 1.37p 1.40p 456932
01/11/2019 1.40p 1.40p 1.40p 1.40p 0
31/10/2019 1.40p 1.40p 1.40p 1.40p 0
30/10/2019 1.40p 1.40p 1.30p 1.40p 39680
29/10/2019 1.40p 1.40p 1.30p 1.40p 36757
28/10/2019 1.45p 1.45p 1.31p 1.40p 261969
25/10/2019 1.15p 1.45p 1.15p 1.45p 1698259
24/10/2019 1.15p 1.16p 1.15p 1.15p 2000
23/10/2019 1.15p 1.15p 1.15p 1.15p 0
22/10/2019 1.15p 1.19p 1.15p 1.15p 150000
21/10/2019 0.80p 1.20p 0.80p 1.15p 1109781
18/10/2019 1.10p 1.10p 1.10p 1.10p 0
17/10/2019 1.10p 1.10p 1.00p 1.10p 44679
16/10/2019 1.10p 1.10p 1.10p 1.10p 0
15/10/2019 1.10p 1.17p 1.01p 1.10p 200000
14/10/2019 1.10p 1.20p 1.05p 1.10p 116306
11/10/2019 1.10p 1.10p 1.10p 1.10p 0
10/10/2019 1.10p 1.10p 1.10p 1.10p 0
09/10/2019 1.10p 1.10p 1.10p 1.10p 0
08/10/2019 1.10p 1.10p 1.05p 1.10p 11500
07/10/2019 1.10p 1.10p 1.10p 1.10p 0
04/10/2019 1.10p 1.10p 1.10p 1.10p 0
03/10/2019 1.10p 1.10p 1.10p 1.10p 0
02/10/2019 1.10p 1.10p 1.10p 1.10p 0
01/10/2019 1.10p 1.10p 1.10p 1.10p 0
30/09/2019 1.10p 1.10p 1.10p 1.10p 0
27/09/2019 1.15p 1.17p 1.05p 1.10p 225300
26/09/2019 1.15p 1.15p 1.05p 1.15p 279893
25/09/2019 1.15p 1.20p 1.12p 1.15p 144378
24/09/2019 1.15p 1.15p 1.15p 1.15p 0
23/09/2019 1.15p 1.15p 1.12p 1.15p 2773
20/09/2019 1.15p 1.15p 1.15p 1.15p 0
19/09/2019 1.23p 1.30p 1.12p 1.15p 477299
18/09/2019 0.95p 1.35p 0.95p 1.23p 936172
17/09/2019 1.15p 1.20p 1.02p 1.05p 594548
16/09/2019 0.85p 1.17p 0.85p 1.10p 1605528
13/09/2019 0.85p 0.90p 0.83p 0.85p 790789
12/09/2019 0.85p 0.90p 0.81p 0.85p 540377
11/09/2019 0.83p 0.89p 0.83p 0.85p 386405
10/09/2019 0.83p 0.85p 0.83p 0.83p 15000
09/09/2019 0.78p 0.84p 0.78p 0.83p 391434
06/09/2019 0.78p 0.78p 0.78p 0.78p 0
05/09/2019 0.78p 0.78p 0.78p 0.78p 0
04/09/2019 0.78p 0.78p 0.78p 0.78p 0
03/09/2019 0.78p 0.78p 0.73p 0.78p 31900
02/09/2019 0.78p 0.82p 0.78p 0.78p 300000
30/08/2019 0.80p 0.80p 0.70p 0.78p 635966
29/08/2019 0.80p 0.80p 0.71p 0.80p 9000

*Close Price adjusted for both dividends and splits