Image Scan Holdings (IGE) Share Price

Technology Sector

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

Date Open High Low Close* Volume
08/02/2018 4.25p 4.35p 4.25p 4.25p 52566
07/02/2018 4.15p 4.35p 4.00p 4.25p 470044
06/02/2018 4.25p 4.30p 4.00p 4.15p 847710
05/02/2018 4.65p 4.65p 4.30p 4.55p 250272
02/02/2018 4.70p 4.70p 4.25p 4.65p 542777
01/02/2018 6.00p 6.00p 3.68p 4.70p 2699440
31/01/2018 6.88p 6.91p 6.50p 6.88p 55624
30/01/2018 6.88p 7.02p 6.53p 6.88p 147383
29/01/2018 6.88p 7.15p 6.60p 6.88p 72655
26/01/2018 6.88p 7.04p 6.60p 6.88p 89673
25/01/2018 6.88p 7.00p 6.88p 6.88p 127280
24/01/2018 6.88p 7.08p 6.55p 6.88p 98444
23/01/2018 7.00p 7.20p 6.50p 6.88p 308777
22/01/2018 7.00p 7.14p 6.75p 7.00p 123174
19/01/2018 7.25p 7.25p 6.80p 7.00p 223022
18/01/2018 7.38p 7.38p 7.05p 7.25p 81734
17/01/2018 7.38p 7.38p 7.00p 7.38p 15525
16/01/2018 7.38p 7.46p 7.13p 7.38p 92933
15/01/2018 7.25p 7.46p 7.08p 7.38p 107319
12/01/2018 7.25p 7.48p 7.13p 7.25p 42580
11/01/2018 7.25p 7.48p 7.00p 7.25p 300271
10/01/2018 7.38p 7.38p 7.20p 7.25p 67004
09/01/2018 7.38p 7.49p 7.35p 7.38p 136338
08/01/2018 7.88p 7.89p 7.38p 7.38p 182680
05/01/2018 7.88p 7.90p 7.88p 7.88p 50384
04/01/2018 7.88p 7.93p 7.60p 7.88p 183965
03/01/2018 7.88p 7.95p 7.58p 7.88p 57684
02/01/2018 7.50p 8.00p 7.38p 7.88p 370029
29/12/2017 7.88p 7.92p 7.38p 7.50p 38561
28/12/2017 7.88p 7.93p 7.86p 7.88p 202795
27/12/2017 7.88p 7.90p 7.86p 7.88p 20036
22/12/2017 7.88p 7.99p 7.86p 7.88p 17278
21/12/2017 7.88p 8.00p 7.85p 7.88p 60972
20/12/2017 7.50p 8.00p 7.30p 7.88p 514740
19/12/2017 6.63p 7.68p 6.63p 7.38p 441850
18/12/2017 7.13p 7.13p 6.58p 6.63p 299331
15/12/2017 7.13p 7.13p 7.00p 7.13p 161514
14/12/2017 7.13p 7.16p 7.01p 7.13p 209495
13/12/2017 7.25p 7.50p 7.00p 7.13p 302614
12/12/2017 7.88p 7.90p 7.25p 7.25p 407284
11/12/2017 8.38p 8.39p 7.80p 7.88p 337249
08/12/2017 7.75p 8.40p 7.65p 8.38p 598449
07/12/2017 8.63p 8.68p 7.38p 7.63p 898649
06/12/2017 9.38p 9.50p 7.73p 8.63p 3874115
05/12/2017 9.75p 9.80p 9.25p 9.38p 310203
04/12/2017 9.00p 9.98p 9.00p 9.75p 656067
01/12/2017 9.13p 9.35p 8.51p 9.00p 991587
30/11/2017 9.38p 9.50p 9.10p 9.13p 300203
29/11/2017 9.25p 9.65p 9.25p 9.38p 1113184
28/11/2017 11.63p 11.88p 9.00p 9.13p 1585098
27/11/2017 11.63p 12.00p 11.20p 11.63p 159771
24/11/2017 12.13p 12.23p 11.25p 11.63p 716895
23/11/2017 11.75p 12.74p 11.75p 12.13p 943878
22/11/2017 11.13p 11.75p 11.05p 11.75p 173967
21/11/2017 9.63p 11.25p 9.63p 11.13p 534774
20/11/2017 9.88p 10.00p 9.51p 9.63p 441203
17/11/2017 10.63p 10.63p 9.51p 9.88p 1024231
16/11/2017 10.88p 10.95p 10.28p 10.63p 259242
15/11/2017 11.00p 11.00p 10.76p 10.88p 72795
14/11/2017 11.63p 11.74p 10.69p 11.00p 519172
13/11/2017 11.63p 11.65p 11.51p 11.63p 118691
10/11/2017 12.25p 12.25p 11.50p 11.63p 340965
09/11/2017 12.25p 12.50p 12.03p 12.25p 33595
08/11/2017 12.25p 12.50p 12.03p 12.25p 39566
07/11/2017 12.38p 12.40p 12.25p 12.25p 91850
06/11/2017 12.38p 12.85p 12.28p 12.38p 334640
03/11/2017 12.13p 12.50p 12.00p 12.38p 715574
02/11/2017 12.75p 12.83p 12.00p 12.13p 742999
01/11/2017 12.38p 13.00p 12.31p 12.75p 862144
31/10/2017 12.63p 12.64p 12.00p 12.38p 650753
30/10/2017 12.13p 12.75p 11.75p 12.38p 1551876
27/10/2017 11.38p 11.50p 11.27p 11.38p 63744
26/10/2017 11.38p 11.45p 11.38p 11.38p 5000
25/10/2017 11.38p 11.50p 11.27p 11.38p 79660
24/10/2017 11.38p 11.50p 11.38p 11.38p 37633
23/10/2017 11.38p 11.50p 11.33p 11.38p 74919
20/10/2017 11.75p 11.90p 11.25p 11.38p 366071
19/10/2017 11.88p 12.25p 11.55p 11.75p 327140
18/10/2017 10.88p 12.25p 10.88p 11.88p 682303
17/10/2017 11.00p 11.23p 10.88p 10.88p 215015
16/10/2017 10.88p 11.25p 10.88p 11.00p 324656
13/10/2017 10.88p 10.88p 10.88p 10.88p 379920
12/10/2017 11.25p 11.25p 10.88p 10.88p 163540
11/10/2017 11.38p 11.38p 11.25p 11.25p 260491
10/10/2017 12.00p 12.00p 11.38p 11.38p 187750
09/10/2017 12.00p 12.50p 11.75p 12.00p 495882
06/10/2017 10.88p 13.25p 10.75p 12.00p 1778688
05/10/2017 11.13p 11.38p 10.63p 10.75p 1575321
04/10/2017 9.75p 11.50p 9.00p 11.38p 2307963
03/10/2017 8.63p 9.00p 8.63p 9.00p 273750
02/10/2017 8.38p 8.63p 8.38p 8.63p 108501
29/09/2017 8.38p 8.38p 8.38p 8.38p 50903
28/09/2017 8.38p 8.38p 8.38p 8.38p 15450
27/09/2017 8.38p 8.38p 8.38p 8.38p 63053
26/09/2017 8.50p 8.50p 8.38p 8.38p 227375
25/09/2017 8.50p 8.50p 8.50p 8.50p 28535
22/09/2017 8.63p 8.63p 8.25p 8.50p 353818
21/09/2017 8.75p 8.75p 8.63p 8.63p 734170
20/09/2017 8.13p 8.75p 8.13p 8.75p 369662
19/09/2017 8.13p 8.13p 8.00p 8.13p 63589
18/09/2017 8.00p 8.00p 8.00p 8.00p 375672
15/09/2017 8.00p 8.00p 8.00p 8.00p 485901
14/09/2017 8.13p 8.13p 7.88p 8.00p 647597
13/09/2017 8.63p 8.63p 8.13p 8.13p 237934
12/09/2017 8.63p 8.63p 8.63p 8.63p 532072
11/09/2017 8.38p 9.13p 8.38p 8.63p 435802
08/09/2017 8.38p 8.38p 8.38p 8.38p 27394
07/09/2017 8.38p 8.38p 8.38p 8.38p 60210
06/09/2017 8.38p 8.38p 8.38p 8.38p 43256
05/09/2017 8.88p 8.88p 8.38p 8.38p 224294
04/09/2017 8.88p 9.00p 8.88p 8.88p 192349
01/09/2017 8.63p 9.00p 8.63p 8.88p 523011
31/08/2017 8.88p 9.38p 8.63p 8.63p 1306960
30/08/2017 8.25p 9.38p 8.13p 8.88p 1909864
29/08/2017 7.50p 8.38p 7.00p 8.25p 2698652
25/08/2017 7.13p 7.13p 7.00p 7.00p 121824
24/08/2017 7.25p 7.25p 7.13p 7.13p 7500
23/08/2017 7.25p 7.25p 7.25p 7.25p 4260
22/08/2017 7.25p 7.25p 7.25p 7.25p 35000
21/08/2017 7.38p 7.38p 7.25p 7.25p 194322
18/08/2017 7.00p 7.38p 7.00p 7.38p 1500
17/08/2017 7.00p 7.00p 7.00p 7.00p 36650
16/08/2017 7.13p 7.13p 7.00p 7.00p 18932
15/08/2017 7.38p 7.38p 7.13p 7.13p 11007
14/08/2017 7.38p 7.38p 7.38p 7.38p 6514
11/08/2017 7.38p 7.38p 7.38p 7.38p 0
10/08/2017 7.38p 7.38p 7.38p 7.38p 37575
09/08/2017 7.38p 7.38p 7.38p 7.38p 5407
08/08/2017 7.38p 7.38p 7.38p 7.38p 156
07/08/2017 7.75p 7.75p 6.38p 7.38p 910527
04/08/2017 7.75p 7.75p 7.75p 7.75p 5000
03/08/2017 7.75p 7.75p 7.75p 7.75p 29554
02/08/2017 7.63p 7.75p 7.50p 7.75p 428556
01/08/2017 7.63p 7.75p 7.63p 7.63p 471030
31/07/2017 8.13p 8.13p 7.63p 7.63p 274923
28/07/2017 8.75p 8.75p 8.13p 8.13p 236000
27/07/2017 9.13p 9.13p 8.63p 8.75p 418827
26/07/2017 8.13p 9.13p 8.13p 9.13p 1095531
25/07/2017 7.00p 8.63p 7.00p 8.13p 1642406
24/07/2017 7.13p 7.13p 7.00p 7.00p 321625
21/07/2017 6.88p 7.13p 6.88p 7.13p 375287
20/07/2017 6.88p 6.88p 6.88p 6.88p 306105
19/07/2017 6.25p 7.50p 6.25p 6.88p 1727466
18/07/2017 6.63p 6.63p 6.25p 6.25p 672117
17/07/2017 4.63p 6.63p 4.63p 6.63p 2995207
14/07/2017 4.50p 4.63p 4.50p 4.63p 380127
13/07/2017 4.88p 4.88p 4.50p 4.50p 331667
12/07/2017 5.13p 5.13p 4.88p 4.88p 200000
11/07/2017 5.38p 5.38p 4.88p 5.13p 472589
10/07/2017 5.38p 5.38p 5.38p 5.38p 255360
07/07/2017 5.38p 5.38p 5.38p 5.38p 0
06/07/2017 5.38p 5.38p 5.38p 5.38p 25000
05/07/2017 5.38p 5.38p 5.38p 5.38p 25000
04/07/2017 5.38p 5.38p 5.38p 5.38p 10000
03/07/2017 5.63p 5.63p 5.38p 5.38p 200000
30/06/2017 5.75p 5.75p 5.63p 5.63p 1385
29/06/2017 5.75p 5.75p 5.75p 5.75p 430000
28/06/2017 5.75p 5.75p 5.75p 5.75p 50000
27/06/2017 5.75p 5.75p 5.75p 5.75p 31309
26/06/2017 5.75p 5.75p 5.75p 5.75p 195238
23/06/2017 5.75p 5.75p 5.75p 5.75p 18368
22/06/2017 5.75p 5.75p 5.75p 5.75p 0
21/06/2017 5.63p 5.75p 5.63p 5.75p 0
20/06/2017 5.63p 5.63p 5.63p 5.63p 0
19/06/2017 5.63p 5.63p 5.63p 5.63p 0
16/06/2017 5.63p 5.63p 5.63p 5.63p 0
15/06/2017 5.63p 5.88p 5.60p 5.63p 52410
14/06/2017 5.63p 5.70p 5.63p 5.63p 100000
13/06/2017 5.63p 5.63p 5.60p 5.63p 15000
12/06/2017 5.63p 5.71p 5.63p 5.63p 20000
09/06/2017 5.63p 5.63p 5.63p 5.63p 0
08/06/2017 5.63p 5.63p 5.63p 5.63p 0
07/06/2017 5.63p 5.63p 5.63p 5.63p 0
06/06/2017 5.25p 5.75p 5.25p 5.63p 1055074
05/06/2017 5.25p 5.45p 5.25p 5.25p 66826
02/06/2017 5.25p 5.50p 5.07p 5.25p 411912
01/06/2017 5.25p 5.25p 5.07p 5.25p 17013
31/05/2017 5.38p 5.38p 5.08p 5.25p 60000
30/05/2017 5.63p 5.70p 5.45p 5.50p 86554
26/05/2017 5.63p 5.63p 5.25p 5.63p 128260
25/05/2017 5.63p 5.63p 5.50p 5.63p 0
24/05/2017 5.63p 5.63p 5.60p 5.63p 14072
23/05/2017 5.75p 5.75p 5.51p 5.63p 1336
22/05/2017 5.75p 5.75p 5.30p 5.75p 280485
19/05/2017 5.75p 5.75p 5.25p 5.75p 95238
18/05/2017 5.75p 5.75p 5.63p 5.75p 0
17/05/2017 5.75p 5.75p 5.70p 5.75p 34880
16/05/2017 5.75p 5.75p 5.70p 5.75p 4385
15/05/2017 5.75p 5.75p 5.50p 5.75p 162149
12/05/2017 5.75p 5.75p 5.53p 5.75p 14149
11/05/2017 5.63p 5.82p 5.50p 5.75p 214186
10/05/2017 5.25p 5.75p 5.25p 5.63p 700126
09/05/2017 5.63p 5.63p 5.38p 5.38p 193387
08/05/2017 5.63p 5.88p 5.53p 5.63p 71276
05/05/2017 5.63p 5.75p 5.55p 5.63p 131264
04/05/2017 5.88p 5.88p 5.63p 5.63p 375000
03/05/2017 5.88p 6.13p 5.80p 5.88p 363
02/05/2017 5.88p 6.00p 5.80p 5.88p 123813
28/04/2017 5.88p 5.88p 5.88p 5.88p 0
27/04/2017 5.88p 6.00p 5.81p 5.88p 77961

*Close Price adjusted for both dividends and splits