Image Scan Holdings (IGE) Share Price

Technology Sector

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

Date Open High Low Close* Volume
28/08/2019 0.83p 0.83p 0.75p 0.80p 50000
27/08/2019 0.83p 0.89p 0.76p 0.83p 28574
23/08/2019 0.83p 0.83p 0.83p 0.83p 0
22/08/2019 0.83p 0.90p 0.83p 0.83p 13681
21/08/2019 0.83p 0.89p 0.77p 0.83p 119174
20/08/2019 0.83p 0.83p 0.83p 0.83p 0
19/08/2019 0.83p 0.83p 0.83p 0.83p 0
16/08/2019 0.83p 0.83p 0.83p 0.83p 0
15/08/2019 0.83p 0.83p 0.83p 0.83p 0
14/08/2019 0.83p 0.89p 0.83p 0.83p 10938
13/08/2019 0.83p 0.83p 0.77p 0.83p 10000
12/08/2019 0.83p 0.83p 0.83p 0.83p 0
09/08/2019 0.83p 0.89p 0.83p 0.83p 30454
08/08/2019 0.83p 0.83p 0.83p 0.83p 0
07/08/2019 0.80p 0.89p 0.80p 0.83p 379893
06/08/2019 0.80p 0.80p 0.80p 0.80p 0
05/08/2019 0.80p 0.80p 0.80p 0.80p 0
02/08/2019 0.80p 0.80p 0.80p 0.80p 0
01/08/2019 0.78p 0.80p 0.78p 0.80p 200000
31/07/2019 0.78p 0.78p 0.75p 0.78p 7918
30/07/2019 0.78p 0.78p 0.78p 0.78p 0
29/07/2019 0.78p 0.80p 0.78p 0.78p 311006
26/07/2019 0.83p 0.89p 0.75p 0.78p 43188
25/07/2019 0.78p 0.78p 0.78p 0.78p 0
24/07/2019 0.78p 0.80p 0.78p 0.78p 577188
23/07/2019 0.78p 0.80p 0.78p 0.78p 5000
22/07/2019 0.78p 0.78p 0.75p 0.78p 75000
19/07/2019 0.80p 0.80p 0.78p 0.78p 95000
18/07/2019 0.80p 0.80p 0.80p 0.80p 0
17/07/2019 0.83p 0.83p 0.79p 0.80p 139525
16/07/2019 0.83p 0.89p 0.83p 0.83p 9949
15/07/2019 0.83p 0.83p 0.83p 0.83p 100000
12/07/2019 0.83p 0.83p 0.83p 0.83p 110000
11/07/2019 0.83p 0.83p 0.83p 0.83p 0
10/07/2019 0.85p 0.95p 0.83p 0.83p 126315
09/07/2019 0.85p 0.85p 0.85p 0.85p 0
08/07/2019 0.85p 0.85p 0.85p 0.85p 0
05/07/2019 0.85p 0.85p 0.83p 0.85p 3000
04/07/2019 0.85p 0.85p 0.85p 0.85p 0
03/07/2019 0.88p 0.95p 0.75p 0.85p 71814
02/07/2019 0.83p 0.95p 0.83p 0.88p 801607
01/07/2019 1.05p 1.05p 0.81p 0.83p 789990
28/06/2019 1.10p 1.10p 0.93p 1.05p 261092
27/06/2019 0.90p 1.12p 0.90p 1.10p 876144
26/06/2019 0.78p 1.00p 0.78p 0.90p 1461873
25/06/2019 1.35p 1.35p 1.35p 1.35p 0
24/06/2019 1.40p 1.44p 1.34p 1.35p 300000
21/06/2019 1.40p 1.44p 1.33p 1.40p 317272
20/06/2019 1.30p 1.40p 1.23p 1.40p 176750
19/06/2019 1.25p 1.39p 1.23p 1.30p 115640
18/06/2019 1.25p 1.39p 1.25p 1.25p 50000
17/06/2019 1.20p 1.30p 1.20p 1.25p 200000
14/06/2019 1.25p 1.25p 1.13p 1.20p 478614
13/06/2019 1.35p 1.35p 1.10p 1.25p 701915
12/06/2019 1.35p 1.35p 1.30p 1.35p 100000
11/06/2019 1.40p 1.45p 1.31p 1.35p 89689
10/06/2019 1.40p 1.40p 1.31p 1.40p 50001
07/06/2019 1.40p 1.48p 1.30p 1.40p 150032
06/06/2019 1.40p 1.40p 1.30p 1.40p 50000
05/06/2019 1.40p 1.48p 1.31p 1.40p 54407
04/06/2019 1.40p 1.50p 1.40p 1.40p 100000
03/06/2019 1.45p 1.50p 1.30p 1.40p 172599
31/05/2019 1.60p 1.60p 1.33p 1.45p 287833
30/05/2019 1.60p 1.60p 1.56p 1.60p 150000
29/05/2019 1.60p 1.70p 1.50p 1.60p 155540
28/05/2019 1.35p 1.70p 1.32p 1.60p 908379
24/05/2019 1.35p 1.40p 1.31p 1.35p 242343
23/05/2019 1.15p 1.40p 1.15p 1.35p 449714
22/05/2019 1.10p 1.20p 1.10p 1.15p 400000
21/05/2019 1.10p 1.18p 1.04p 1.10p 47877
20/05/2019 1.10p 1.20p 1.02p 1.10p 301513
17/05/2019 1.35p 1.35p 1.01p 1.10p 1551803
16/05/2019 1.35p 1.35p 1.30p 1.35p 150000
15/05/2019 1.35p 1.37p 1.35p 1.35p 5000
14/05/2019 1.35p 1.35p 1.35p 1.35p 0
13/05/2019 1.35p 1.35p 1.35p 1.35p 0
10/05/2019 1.35p 1.35p 1.35p 1.35p 0
09/05/2019 1.35p 1.35p 1.35p 1.35p 0
08/05/2019 1.35p 1.35p 1.30p 1.35p 117717
07/05/2019 1.35p 1.35p 1.31p 1.35p 140000
03/05/2019 1.35p 1.35p 1.31p 1.35p 3008
02/05/2019 1.35p 1.39p 1.31p 1.35p 177500
01/05/2019 1.40p 1.47p 1.40p 1.40p 111346
30/04/2019 1.45p 1.47p 1.31p 1.40p 286406
29/04/2019 1.45p 1.55p 1.33p 1.45p 212258
26/04/2019 1.45p 1.57p 1.33p 1.45p 116070
25/04/2019 1.00p 1.70p 1.00p 1.45p 2294442
24/04/2019 1.30p 1.35p 1.21p 1.33p 205187
23/04/2019 1.30p 1.35p 1.30p 1.30p 106794
18/04/2019 1.30p 1.30p 1.30p 1.30p 0
17/04/2019 1.30p 1.36p 1.20p 1.30p 167750
16/04/2019 1.15p 1.30p 1.15p 1.30p 228577
15/04/2019 1.15p 1.20p 1.15p 1.15p 300000
12/04/2019 1.00p 1.18p 0.90p 1.10p 657256
11/04/2019 1.10p 1.18p 0.90p 1.00p 201220
10/04/2019 1.23p 1.23p 1.10p 1.10p 196914
09/04/2019 1.23p 1.23p 1.20p 1.23p 110290
08/04/2019 1.23p 1.24p 1.20p 1.23p 197000
05/04/2019 1.28p 1.28p 1.20p 1.23p 616039
04/04/2019 1.28p 1.33p 1.23p 1.28p 113882
03/04/2019 1.33p 1.35p 1.20p 1.33p 303043
02/04/2019 1.33p 1.33p 1.33p 1.33p 0
01/04/2019 1.35p 1.35p 1.30p 1.33p 148895
29/03/2019 1.40p 1.40p 1.33p 1.35p 160000
28/03/2019 1.50p 1.50p 1.30p 1.40p 158913
27/03/2019 1.50p 1.55p 1.32p 1.50p 354832
26/03/2019 1.50p 1.50p 1.40p 1.50p 125000
25/03/2019 1.50p 1.60p 1.40p 1.50p 358686
22/03/2019 1.68p 1.68p 1.38p 1.50p 763070
21/03/2019 1.70p 1.75p 1.61p 1.68p 211544
20/03/2019 1.80p 1.81p 1.70p 1.70p 105364
19/03/2019 1.80p 1.80p 1.71p 1.80p 37779
18/03/2019 1.80p 1.80p 1.71p 1.80p 53773
15/03/2019 1.85p 1.85p 1.70p 1.80p 254054
14/03/2019 1.85p 1.85p 1.85p 1.85p 5000
13/03/2019 1.85p 1.87p 1.80p 1.85p 222758
12/03/2019 1.85p 1.87p 1.81p 1.85p 18319
11/03/2019 1.85p 1.85p 1.81p 1.85p 114142
08/03/2019 1.85p 1.89p 1.80p 1.85p 280233
07/03/2019 1.90p 1.90p 1.81p 1.85p 267581
06/03/2019 1.90p 1.92p 1.90p 1.90p 59956
05/03/2019 1.90p 1.90p 1.83p 1.90p 121445
04/03/2019 1.90p 1.94p 1.83p 1.90p 144602
01/03/2019 1.90p 1.93p 1.83p 1.90p 167500
28/02/2019 1.90p 1.95p 1.83p 1.90p 472754
27/02/2019 2.00p 2.00p 1.80p 1.90p 1512301
26/02/2019 2.30p 2.30p 2.30p 2.30p 0
25/02/2019 2.30p 2.37p 2.30p 2.30p 50000
22/02/2019 2.30p 2.30p 2.30p 2.30p 0
21/02/2019 2.30p 2.30p 2.20p 2.30p 125000
20/02/2019 2.35p 2.35p 2.30p 2.30p 151167
19/02/2019 2.35p 2.39p 2.30p 2.35p 515000
18/02/2019 2.30p 2.39p 2.30p 2.35p 20000
15/02/2019 2.35p 2.39p 2.30p 2.35p 237832
14/02/2019 2.35p 2.35p 2.31p 2.35p 5916
13/02/2019 2.35p 2.40p 2.30p 2.35p 188834
12/02/2019 2.30p 2.40p 2.30p 2.35p 125000
11/02/2019 2.30p 2.30p 2.30p 2.30p 75000
08/02/2019 2.10p 2.38p 2.10p 2.30p 602852
07/02/2019 2.10p 2.20p 2.06p 2.10p 181428
06/02/2019 2.05p 2.10p 2.05p 2.10p 9200
05/02/2019 2.05p 2.10p 2.00p 2.05p 128929
04/02/2019 2.05p 2.10p 2.05p 2.05p 4482
01/02/2019 2.05p 2.10p 2.00p 2.05p 152084
31/01/2019 2.05p 2.05p 2.00p 2.05p 12833
30/01/2019 2.05p 2.10p 2.00p 2.05p 93000
29/01/2019 1.95p 2.10p 1.95p 2.05p 250000
28/01/2019 1.90p 2.09p 1.81p 1.95p 423381
25/01/2019 1.90p 1.90p 1.85p 1.90p 100000
24/01/2019 1.85p 2.00p 1.85p 1.90p 454852
23/01/2019 1.85p 1.85p 1.75p 1.85p 21609
22/01/2019 1.85p 1.98p 1.80p 1.85p 209000
21/01/2019 2.05p 2.10p 1.85p 1.85p 410703
18/01/2019 2.25p 2.25p 2.00p 2.05p 182376
17/01/2019 2.25p 2.25p 2.25p 2.25p 0
16/01/2019 2.25p 2.25p 2.25p 2.25p 0
15/01/2019 2.25p 2.25p 2.25p 2.25p 0
14/01/2019 2.25p 2.25p 2.20p 2.25p 13517
11/01/2019 2.25p 2.25p 2.25p 2.25p 0
10/01/2019 2.25p 2.28p 2.25p 2.25p 50000
09/01/2019 2.25p 2.25p 2.13p 2.25p 341755
08/01/2019 2.25p 2.25p 2.25p 2.25p 0
07/01/2019 2.30p 2.30p 2.20p 2.25p 146877
04/01/2019 2.35p 2.40p 2.22p 2.30p 122579
03/01/2019 2.35p 2.35p 2.35p 2.35p 0
02/01/2019 2.40p 2.40p 2.35p 2.35p 37695
31/12/2018 2.50p 2.50p 2.40p 2.40p 83707
28/12/2018 2.65p 2.65p 2.50p 2.50p 80000
27/12/2018 2.65p 2.65p 2.65p 2.65p 0
24/12/2018 2.65p 2.65p 2.55p 2.65p 50000
21/12/2018 2.65p 2.65p 2.65p 2.65p 0
20/12/2018 2.65p 2.65p 2.50p 2.65p 25000
19/12/2018 2.65p 2.65p 2.50p 2.65p 25000
18/12/2018 2.65p 2.65p 2.50p 2.65p 16268
17/12/2018 2.65p 2.65p 2.65p 2.65p 0
14/12/2018 2.65p 2.65p 2.50p 2.65p 50000
13/12/2018 2.65p 2.65p 2.55p 2.65p 207125
12/12/2018 2.65p 2.65p 2.65p 2.65p 0
11/12/2018 2.65p 2.75p 2.60p 2.65p 95000
10/12/2018 2.65p 2.74p 2.58p 2.65p 177000
07/12/2018 2.65p 2.78p 2.55p 2.65p 105396
06/12/2018 2.65p 2.65p 2.55p 2.65p 40510
05/12/2018 2.55p 2.79p 2.55p 2.65p 179519
04/12/2018 2.85p 2.99p 2.81p 2.85p 87255
03/12/2018 2.65p 2.99p 2.65p 2.85p 75000
30/11/2018 2.80p 2.82p 2.66p 2.70p 547073
29/11/2018 2.80p 3.00p 2.80p 2.80p 51150
28/11/2018 2.65p 2.95p 2.65p 2.80p 75000
27/11/2018 2.50p 2.70p 2.40p 2.65p 345440
26/11/2018 2.30p 2.60p 2.30p 2.50p 54968
23/11/2018 2.25p 2.50p 2.25p 2.30p 129860
22/11/2018 2.25p 2.35p 2.25p 2.25p 50000
21/11/2018 2.25p 2.25p 2.25p 2.25p 0
20/11/2018 2.10p 2.30p 2.10p 2.25p 233269
19/11/2018 2.10p 2.20p 2.10p 2.10p 56000
16/11/2018 2.05p 2.20p 2.05p 2.10p 125000
15/11/2018 1.90p 2.05p 1.90p 2.05p 29414
14/11/2018 1.90p 1.90p 1.90p 1.90p 0
13/11/2018 1.90p 2.00p 1.88p 1.90p 288780
12/11/2018 1.90p 2.00p 1.86p 1.90p 181324

*Close Price adjusted for both dividends and splits