Image Scan Holdings (IGE) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
09/11/2018 1.90p 1.94p 1.90p 1.90p 94231
08/11/2018 1.90p 1.94p 1.86p 1.90p 55154
07/11/2018 2.15p 2.15p 1.80p 1.90p 826579
06/11/2018 2.15p 2.20p 2.00p 2.15p 214955
05/11/2018 2.25p 2.25p 2.00p 2.15p 137619
02/11/2018 2.25p 2.25p 2.01p 2.25p 58613
01/11/2018 2.25p 2.25p 2.00p 2.25p 50000
31/10/2018 2.25p 2.25p 2.10p 2.25p 100000
30/10/2018 2.25p 2.33p 2.25p 2.25p 75000
29/10/2018 2.45p 2.45p 2.25p 2.25p 246428
26/10/2018 2.60p 2.60p 2.30p 2.45p 50000
25/10/2018 2.85p 2.85p 2.50p 2.60p 258083
24/10/2018 2.50p 2.98p 2.49p 2.85p 646989
23/10/2018 2.95p 3.20p 2.71p 2.75p 320721
22/10/2018 2.30p 2.97p 2.30p 2.95p 399759
19/10/2018 2.20p 2.40p 2.20p 2.30p 208083
18/10/2018 2.20p 2.40p 2.20p 2.20p 102083
17/10/2018 2.00p 2.37p 2.00p 2.20p 645962
16/10/2018 2.35p 2.35p 1.88p 2.00p 384649
15/10/2018 2.55p 2.55p 2.10p 2.35p 240007
12/10/2018 2.65p 2.65p 2.40p 2.55p 91743
11/10/2018 2.65p 2.70p 2.50p 2.65p 85699
10/10/2018 2.65p 2.65p 2.50p 2.65p 52946
09/10/2018 2.65p 2.74p 2.65p 2.65p 3300
08/10/2018 2.65p 2.75p 2.53p 2.65p 77101
05/10/2018 2.65p 2.65p 2.50p 2.65p 146956
04/10/2018 2.65p 2.65p 2.59p 2.65p 25000
03/10/2018 2.75p 2.80p 2.65p 2.65p 59964
02/10/2018 2.90p 2.90p 2.83p 2.90p 568574
01/10/2018 2.90p 2.90p 2.84p 2.90p 145334
28/09/2018 2.90p 3.00p 2.90p 2.90p 76000
27/09/2018 2.90p 3.00p 2.82p 2.90p 337799
26/09/2018 2.90p 2.90p 2.90p 2.90p 13670
25/09/2018 2.90p 2.99p 2.80p 2.90p 245519
24/09/2018 2.90p 2.95p 2.80p 2.90p 92664
21/09/2018 2.90p 2.99p 2.80p 2.90p 44453
20/09/2018 2.90p 2.94p 2.80p 2.90p 89271
19/09/2018 2.90p 3.00p 2.70p 2.90p 173500
18/09/2018 2.90p 3.00p 2.90p 2.90p 361447
17/09/2018 2.90p 3.00p 2.80p 2.90p 425048
14/09/2018 2.75p 3.30p 2.65p 2.90p 714920
13/09/2018 3.75p 3.81p 3.55p 3.75p 112199
12/09/2018 3.75p 3.90p 3.55p 3.75p 232245
11/09/2018 3.75p 3.90p 3.60p 3.75p 66078
10/09/2018 3.75p 3.75p 3.51p 3.75p 41975
07/09/2018 3.85p 3.96p 3.70p 3.75p 83874
06/09/2018 3.85p 3.96p 3.73p 3.85p 45000
05/09/2018 3.80p 3.96p 3.72p 3.85p 74955
04/09/2018 3.95p 3.96p 3.73p 3.80p 283116
03/09/2018 3.95p 3.97p 3.90p 3.95p 30027
31/08/2018 3.95p 3.95p 3.91p 3.95p 50000
30/08/2018 3.95p 3.95p 3.91p 3.95p 3050
29/08/2018 3.95p 3.98p 3.90p 3.95p 199020
28/08/2018 3.95p 3.95p 3.90p 3.95p 25000
24/08/2018 3.95p 4.00p 3.92p 3.95p 214539
23/08/2018 3.95p 4.00p 3.93p 3.95p 275422
22/08/2018 3.95p 4.00p 3.90p 3.95p 171348
21/08/2018 4.05p 4.05p 3.90p 3.95p 109187
20/08/2018 4.05p 4.10p 3.90p 4.05p 128480
17/08/2018 4.10p 4.14p 4.00p 4.05p 143049
16/08/2018 4.10p 4.15p 4.00p 4.10p 212323
15/08/2018 4.10p 4.16p 4.00p 4.10p 192200
14/08/2018 4.10p 4.10p 4.00p 4.10p 215988
13/08/2018 4.25p 4.32p 4.00p 4.10p 266384
10/08/2018 4.55p 4.59p 4.01p 4.25p 265872
09/08/2018 4.25p 4.74p 4.18p 4.55p 363516
08/08/2018 4.25p 4.50p 4.15p 4.25p 248237
07/08/2018 4.95p 4.95p 4.00p 4.25p 498468
06/08/2018 5.10p 5.10p 4.70p 4.95p 80919
03/08/2018 4.98p 5.10p 4.70p 5.10p 550425
02/08/2018 4.98p 4.98p 4.73p 4.98p 88821
01/08/2018 5.25p 5.25p 4.98p 4.98p 251164
31/07/2018 5.25p 5.25p 5.18p 5.25p 19
30/07/2018 5.25p 5.25p 5.03p 5.25p 107509
27/07/2018 5.25p 5.25p 5.20p 5.25p 40000
26/07/2018 5.25p 5.26p 5.00p 5.25p 8669
25/07/2018 5.25p 5.25p 5.25p 5.25p 0
24/07/2018 5.25p 5.25p 5.00p 5.25p 101983
23/07/2018 5.25p 5.25p 5.05p 5.25p 3982
20/07/2018 5.25p 5.25p 5.00p 5.25p 111861
19/07/2018 5.25p 5.30p 5.03p 5.25p 132000
18/07/2018 5.38p 5.38p 5.23p 5.25p 18910
17/07/2018 4.75p 5.75p 4.50p 5.38p 933948
16/07/2018 5.50p 5.50p 5.50p 5.50p 0
13/07/2018 5.50p 5.50p 5.50p 5.50p 0
12/07/2018 5.50p 5.50p 5.50p 5.50p 0
11/07/2018 5.35p 5.70p 5.25p 5.50p 45088
10/07/2018 5.35p 5.69p 5.35p 5.35p 31810
09/07/2018 5.35p 5.69p 5.00p 5.35p 22964
06/07/2018 5.35p 5.35p 5.35p 5.35p 0
05/07/2018 5.50p 5.70p 5.30p 5.35p 25492
04/07/2018 5.90p 5.90p 5.50p 5.50p 57369
03/07/2018 5.90p 5.90p 5.51p 5.90p 4141
02/07/2018 5.90p 5.90p 5.56p 5.90p 10000
29/06/2018 5.90p 5.90p 5.90p 5.90p 0
28/06/2018 5.90p 6.15p 5.66p 5.90p 80219
27/06/2018 5.90p 5.90p 5.66p 5.90p 212274
26/06/2018 5.90p 5.90p 5.90p 5.90p 0
25/06/2018 5.90p 5.90p 5.73p 5.90p 2908
22/06/2018 5.90p 5.90p 5.90p 5.90p 0
21/06/2018 5.90p 5.90p 5.90p 5.90p 0
20/06/2018 5.90p 5.90p 5.90p 5.90p 0
19/06/2018 5.90p 5.90p 5.73p 5.90p 38475
18/06/2018 5.90p 5.90p 5.75p 5.90p 12500
15/06/2018 6.25p 6.29p 5.65p 5.90p 321195
14/06/2018 6.75p 6.75p 6.25p 6.38p 102419
13/06/2018 6.75p 6.75p 6.50p 6.75p 10000
12/06/2018 6.75p 6.80p 6.60p 6.75p 69492
11/06/2018 6.75p 6.75p 6.63p 6.75p 38299
08/06/2018 6.75p 6.75p 6.60p 6.75p 7966
07/06/2018 6.75p 6.84p 6.75p 6.75p 10410
06/06/2018 6.50p 7.00p 6.50p 6.75p 65606
05/06/2018 6.50p 7.00p 6.40p 6.50p 92973
04/06/2018 6.50p 6.88p 6.33p 6.50p 42106
01/06/2018 6.38p 6.88p 6.38p 6.50p 80441
31/05/2018 6.38p 6.50p 6.01p 6.38p 35319
30/05/2018 6.75p 6.75p 6.25p 6.38p 151206
29/05/2018 7.00p 7.00p 6.60p 6.75p 20000
25/05/2018 7.00p 7.00p 6.60p 7.00p 20000
24/05/2018 7.00p 7.00p 6.60p 7.00p 87751
23/05/2018 7.00p 7.13p 6.50p 7.00p 17958
22/05/2018 7.00p 7.27p 6.64p 7.00p 51719
21/05/2018 7.00p 7.13p 6.60p 7.00p 38313
18/05/2018 7.25p 7.33p 7.00p 7.00p 68177
17/05/2018 7.38p 7.70p 7.00p 7.25p 445766
16/05/2018 7.00p 7.50p 6.88p 7.38p 185655
15/05/2018 6.75p 7.20p 6.75p 7.00p 810362
14/05/2018 6.25p 6.95p 6.15p 6.75p 126219
11/05/2018 6.13p 6.50p 6.13p 6.25p 50000
10/05/2018 5.88p 6.25p 5.88p 6.13p 277241
09/05/2018 5.75p 6.20p 5.75p 5.88p 40747
08/05/2018 6.13p 6.22p 5.75p 5.75p 250590
04/05/2018 6.13p 6.25p 6.01p 6.13p 347713
03/05/2018 6.75p 6.75p 6.06p 6.13p 144008
02/05/2018 6.75p 6.99p 6.50p 6.75p 150261
01/05/2018 6.63p 7.00p 6.35p 6.75p 113378
30/04/2018 5.88p 6.99p 5.78p 6.63p 478587
27/04/2018 5.88p 6.20p 5.78p 5.88p 150121
26/04/2018 5.88p 6.20p 5.88p 5.88p 157042
25/04/2018 5.75p 5.90p 5.66p 5.88p 156944
24/04/2018 5.75p 5.75p 5.66p 5.75p 22068
23/04/2018 5.75p 5.75p 5.71p 5.75p 50000
20/04/2018 5.75p 5.90p 5.71p 5.75p 84245
19/04/2018 5.75p 5.75p 5.75p 5.75p 0
18/04/2018 5.75p 5.75p 5.75p 5.75p 0
17/04/2018 5.75p 5.90p 5.71p 5.75p 31746
16/04/2018 5.75p 5.90p 5.75p 5.75p 55177
13/04/2018 5.75p 5.95p 5.50p 5.75p 108298
12/04/2018 5.75p 5.99p 5.55p 5.75p 267530
11/04/2018 6.25p 6.25p 5.75p 5.75p 206469
10/04/2018 6.25p 6.25p 6.05p 6.25p 28422
09/04/2018 6.25p 6.31p 6.00p 6.25p 240675
06/04/2018 6.38p 6.61p 6.00p 6.25p 277294
05/04/2018 6.38p 6.42p 6.27p 6.38p 99484
04/04/2018 6.25p 6.95p 6.13p 6.38p 927949
03/04/2018 5.30p 5.90p 5.30p 5.75p 281650
29/03/2018 5.10p 5.50p 5.10p 5.30p 607358
28/03/2018 5.55p 5.63p 5.00p 5.10p 545795
27/03/2018 5.55p 5.65p 5.40p 5.55p 4421
26/03/2018 5.55p 5.68p 5.40p 5.55p 10079
23/03/2018 5.55p 5.69p 5.40p 5.55p 59704
22/03/2018 5.50p 5.69p 5.50p 5.55p 79125
21/03/2018 5.65p 5.65p 5.50p 5.50p 24768
20/03/2018 5.65p 5.68p 5.65p 5.65p 10983
19/03/2018 5.65p 5.69p 5.65p 5.65p 35925
16/03/2018 6.13p 6.13p 5.50p 5.65p 261587
15/03/2018 6.50p 6.50p 6.03p 6.13p 82072
14/03/2018 6.75p 6.75p 6.00p 6.50p 120789
13/03/2018 6.75p 6.90p 6.60p 6.75p 42583
12/03/2018 7.13p 7.13p 6.60p 6.75p 21000
09/03/2018 7.13p 7.25p 7.00p 7.13p 49202
08/03/2018 7.25p 7.25p 7.00p 7.13p 70000
07/03/2018 7.25p 7.49p 7.08p 7.25p 307572
06/03/2018 6.75p 7.50p 6.75p 7.25p 261540
05/03/2018 5.75p 7.00p 5.75p 6.75p 203354
02/03/2018 5.75p 6.00p 5.65p 5.75p 135284
01/03/2018 5.75p 5.80p 5.58p 5.75p 350000
28/02/2018 5.75p 5.80p 5.56p 5.75p 21700
27/02/2018 5.88p 5.88p 5.30p 5.75p 798768
26/02/2018 5.75p 5.90p 5.63p 5.75p 116373
23/02/2018 4.55p 5.75p 4.55p 5.75p 566623

*Close Price adjusted for both dividends and splits