Image Scan Holdings (IGE) Share Price

Technology Sector

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

Date Open High Low Close* Volume
13/04/2016 2.00p 2.00p 2.00p 2.00p 0
12/04/2016 1.88p 2.00p 1.88p 2.00p 0
11/04/2016 1.88p 1.88p 1.88p 1.88p 0
08/04/2016 1.88p 2.00p 1.88p 1.88p 119902
07/04/2016 1.88p 1.95p 1.88p 1.88p 88000
06/04/2016 1.88p 2.00p 1.88p 1.88p 0
05/04/2016 1.88p 1.88p 1.88p 1.88p 0
04/04/2016 1.88p 2.00p 1.88p 1.88p 200000
01/04/2016 1.88p 2.00p 1.88p 1.88p 405000
31/03/2016 2.13p 2.13p 1.65p 1.88p 806600
30/03/2016 2.13p 2.13p 2.13p 2.13p 0
29/03/2016 2.13p 2.13p 2.05p 2.13p 21951
24/03/2016 2.13p 2.13p 2.01p 2.13p 53202
23/03/2016 2.13p 2.13p 2.05p 2.13p 150984
22/03/2016 2.13p 2.13p 2.13p 2.13p 0
21/03/2016 2.13p 2.15p 2.00p 2.13p 100000
18/03/2016 2.13p 2.15p 2.13p 2.13p 100000
17/03/2016 2.13p 2.13p 2.13p 2.13p 0
16/03/2016 2.13p 2.15p 2.13p 2.13p 200000
15/03/2016 2.13p 2.13p 2.13p 2.13p 0
14/03/2016 2.13p 2.13p 2.00p 2.13p 145045
11/03/2016 2.13p 2.18p 2.00p 2.13p 147476
10/03/2016 2.13p 2.13p 2.13p 2.13p 0
09/03/2016 2.13p 2.13p 2.13p 2.13p 0
08/03/2016 2.13p 2.20p 2.00p 2.13p 28684
07/03/2016 1.88p 2.15p 1.88p 2.13p 634291
04/03/2016 2.13p 2.13p 1.65p 1.88p 790000
03/03/2016 2.13p 2.25p 2.13p 2.13p 0
02/03/2016 2.25p 2.13p 2.13p 2.13p 0
01/03/2016 2.13p 2.20p 2.01p 2.13p 23644
29/02/2016 2.13p 2.13p 2.13p 2.13p 0
26/02/2016 2.13p 2.13p 2.13p 2.13p 0
25/02/2016 2.13p 2.20p 2.13p 2.13p 12600
24/02/2016 2.38p 2.38p 1.88p 2.25p 44578
23/02/2016 2.25p 2.50p 2.25p 2.38p 806068
22/02/2016 2.13p 2.13p 1.82p 2.00p 184000
19/02/2016 2.13p 2.13p 2.05p 2.13p 100000
18/02/2016 2.13p 2.20p 2.13p 2.13p 100000
17/02/2016 2.13p 2.25p 2.01p 2.13p 20677
16/02/2016 2.13p 2.15p 2.05p 2.13p 425000
15/02/2016 2.13p 2.13p 2.13p 2.13p 0
12/02/2016 2.13p 2.15p 2.13p 2.13p 100000
11/02/2016 2.13p 2.13p 2.01p 2.13p 5000
10/02/2016 2.13p 2.13p 2.13p 2.13p 65000
09/02/2016 2.13p 2.13p 2.13p 2.13p 50000
08/02/2016 2.13p 2.13p 2.13p 2.13p 0
05/02/2016 2.13p 2.13p 2.13p 2.13p 0
04/02/2016 2.13p 2.22p 2.05p 2.13p 1124955
03/02/2016 2.13p 2.13p 2.13p 2.13p 0
02/02/2016 2.13p 2.13p 2.01p 2.13p 15000
01/02/2016 2.13p 2.15p 2.01p 2.13p 1788
29/01/2016 2.13p 2.13p 2.13p 2.13p 0
28/01/2016 2.13p 2.13p 2.01p 2.13p 50000
27/01/2016 2.13p 2.25p 2.01p 2.13p 60000
26/01/2016 2.13p 2.25p 2.13p 2.13p 50000
25/01/2016 2.13p 2.25p 2.01p 2.13p 73573
22/01/2016 2.13p 2.19p 2.05p 2.13p 300000
21/01/2016 2.13p 2.13p 2.13p 2.13p 0
20/01/2016 2.13p 2.13p 2.13p 2.13p 0
19/01/2016 2.13p 2.13p 2.05p 2.13p 150000
18/01/2016 2.13p 2.25p 2.13p 2.13p 0
15/01/2016 2.13p 2.24p 2.01p 2.13p 321698
14/01/2016 2.13p 2.13p 2.13p 2.13p 0
13/01/2016 2.13p 2.13p 2.03p 2.13p 3154
12/01/2016 2.00p 2.17p 2.00p 2.13p 80189
11/01/2016 1.88p 2.00p 1.88p 2.00p 100000
08/01/2016 1.88p 2.00p 1.88p 1.88p 0
07/01/2016 1.88p 1.88p 1.88p 1.88p 0
06/01/2016 2.00p 2.00p 1.81p 1.88p 10745
05/01/2016 2.00p 2.00p 2.00p 2.00p 0
04/01/2016 2.00p 2.00p 2.00p 2.00p 0
31/12/2015 2.13p 2.13p 2.00p 2.00p 100000
30/12/2015 2.13p 2.13p 2.13p 2.13p 0
29/12/2015 2.13p 2.13p 2.13p 2.13p 0
24/12/2015 2.00p 2.20p 2.00p 2.13p 177778
23/12/2015 2.00p 2.17p 2.00p 2.00p 106039
22/12/2015 2.00p 2.20p 2.00p 2.00p 245366
21/12/2015 1.75p 2.23p 1.75p 2.00p 305868
18/12/2015 1.63p 1.75p 1.51p 1.75p 184000
17/12/2015 1.63p 1.63p 1.50p 1.63p 0
16/12/2015 1.63p 1.63p 1.51p 1.63p 5000
15/12/2015 1.63p 1.63p 1.63p 1.63p 0
14/12/2015 1.38p 1.63p 1.31p 1.63p 157500
11/12/2015 1.38p 1.38p 1.38p 1.38p 0
10/12/2015 1.38p 1.49p 1.38p 1.38p 100000
09/12/2015 1.50p 1.50p 1.30p 1.38p 86786
08/12/2015 1.50p 1.51p 1.50p 1.50p 312257
07/12/2015 1.50p 1.67p 1.50p 1.50p 100000
04/12/2015 1.38p 1.50p 1.38p 1.38p 25000
03/12/2015 1.50p 1.50p 1.28p 1.38p 285000
02/12/2015 1.50p 1.50p 1.50p 1.50p 0
01/12/2015 1.50p 1.50p 1.50p 1.50p 0
30/11/2015 1.50p 1.65p 1.28p 1.50p 117721
27/11/2015 1.50p 1.65p 1.28p 1.50p 5753
26/11/2015 1.50p 1.50p 1.50p 1.50p 0
25/11/2015 1.50p 1.50p 1.50p 1.50p 0
24/11/2015 1.50p 1.50p 1.28p 1.50p 6258
23/11/2015 1.50p 1.50p 1.50p 1.50p 0
20/11/2015 1.50p 1.50p 1.50p 1.50p 0
19/11/2015 1.50p 1.50p 1.50p 1.50p 0
18/11/2015 1.50p 1.50p 1.28p 1.50p 2638
17/11/2015 1.50p 1.50p 1.50p 1.50p 0
16/11/2015 1.50p 1.50p 1.50p 1.50p 0
13/11/2015 1.50p 1.50p 1.50p 1.50p 0
12/11/2015 1.50p 1.50p 1.50p 1.50p 0
11/11/2015 1.50p 1.50p 1.40p 1.50p 100000
10/11/2015 1.50p 1.58p 1.50p 1.50p 167721
09/11/2015 1.50p 1.50p 1.28p 1.50p 17550
06/11/2015 1.50p 1.50p 1.50p 1.50p 0
05/11/2015 1.50p 1.58p 1.50p 1.50p 3154
04/11/2015 1.50p 1.50p 1.50p 1.50p 0
03/11/2015 1.50p 1.58p 1.50p 1.50p 2050
02/11/2015 1.50p 1.50p 1.30p 1.50p 29000
30/10/2015 1.50p 1.50p 1.50p 1.50p 0
29/10/2015 1.50p 1.50p 1.50p 1.50p 0
28/10/2015 1.50p 1.50p 1.30p 1.50p 10000
27/10/2015 1.50p 1.50p 1.50p 1.50p 0
26/10/2015 1.50p 1.50p 1.50p 1.50p 0
23/10/2015 1.50p 1.50p 1.50p 1.50p 0
22/10/2015 1.50p 1.50p 1.50p 1.50p 0
21/10/2015 1.50p 1.50p 1.30p 1.50p 60000
20/10/2015 1.50p 1.50p 1.50p 1.50p 0
19/10/2015 1.50p 1.50p 1.50p 1.50p 0
16/10/2015 1.50p 1.50p 1.50p 1.50p 0
15/10/2015 1.38p 1.50p 1.38p 1.50p 30000
14/10/2015 1.38p 1.38p 1.38p 1.38p 0
13/10/2015 1.13p 1.50p 1.13p 1.38p 409964
12/10/2015 1.63p 1.63p 1.63p 1.63p 0
09/10/2015 1.63p 1.63p 1.63p 1.63p 0
08/10/2015 1.63p 1.63p 1.51p 1.63p 13576
07/10/2015 1.63p 1.63p 1.63p 1.63p 0
06/10/2015 1.63p 1.88p 1.63p 1.63p 0
05/10/2015 1.63p 1.63p 1.63p 1.63p 0
02/10/2015 1.63p 1.63p 1.63p 1.63p 0
01/10/2015 1.63p 1.63p 1.63p 1.63p 0
30/09/2015 1.63p 1.88p 1.63p 1.63p 0
29/09/2015 1.63p 1.88p 1.63p 1.63p 0
28/09/2015 1.63p 1.63p 1.63p 1.63p 0
25/09/2015 1.63p 1.88p 1.63p 1.63p 0
24/09/2015 1.63p 1.63p 1.63p 1.63p 0
23/09/2015 1.63p 1.63p 1.63p 1.63p 0
22/09/2015 1.63p 1.63p 1.63p 1.63p 0
21/09/2015 1.63p 1.63p 1.63p 1.63p 0
18/09/2015 1.63p 1.63p 1.63p 1.63p 0
17/09/2015 1.75p 1.75p 1.53p 1.63p 162800
16/09/2015 1.75p 1.75p 1.75p 1.75p 0
15/09/2015 1.75p 1.75p 1.75p 1.75p 0
14/09/2015 1.75p 1.75p 1.62p 1.75p 10000
11/09/2015 1.75p 1.75p 1.75p 1.75p 0
10/09/2015 1.75p 1.75p 1.62p 1.75p 34
09/09/2015 1.75p 1.75p 1.62p 1.75p 22000
08/09/2015 1.75p 1.75p 1.75p 1.75p 0
07/09/2015 1.75p 1.90p 1.60p 1.75p 102434
04/09/2015 1.75p 1.75p 1.75p 1.75p 0
03/09/2015 1.75p 1.75p 1.68p 1.75p 40000
02/09/2015 1.75p 1.75p 1.67p 1.75p 55000
01/09/2015 1.75p 1.75p 1.75p 1.75p 0
28/08/2015 1.75p 1.75p 1.67p 1.75p 14923
27/08/2015 1.75p 1.75p 1.75p 1.75p 0
26/08/2015 1.75p 2.25p 1.73p 1.75p 1368793
25/08/2015 1.63p 1.75p 1.61p 1.75p 85000
24/08/2015 1.50p 1.50p 1.35p 1.50p 85810
21/08/2015 1.50p 1.73p 1.50p 1.50p 70000
20/08/2015 1.50p 1.70p 1.50p 1.50p 58746
19/08/2015 1.50p 1.63p 1.50p 1.50p 0
18/08/2015 1.38p 1.63p 1.38p 1.50p 150000
17/08/2015 1.38p 1.38p 1.38p 1.38p 0
14/08/2015 1.38p 1.38p 1.30p 1.38p 15385
13/08/2015 1.50p 1.50p 1.30p 1.38p 21447
12/08/2015 1.50p 1.50p 1.50p 1.50p 0
11/08/2015 1.50p 1.50p 1.50p 1.50p 0
10/08/2015 1.50p 1.50p 1.35p 1.50p 49625
07/08/2015 1.50p 1.50p 1.35p 1.50p 10563
06/08/2015 1.50p 1.50p 1.50p 1.50p 0
05/08/2015 1.50p 1.50p 1.50p 1.50p 0
04/08/2015 1.50p 1.50p 1.35p 1.50p 20000
03/08/2015 1.50p 1.50p 1.50p 1.50p 0
31/07/2015 1.50p 1.50p 1.50p 1.50p 0
30/07/2015 1.75p 1.75p 1.33p 1.50p 112000
29/07/2015 1.25p 1.90p 1.25p 1.75p 372037
28/07/2015 1.25p 1.40p 1.11p 1.25p 355000
27/07/2015 1.25p 1.25p 1.25p 1.25p 0
24/07/2015 1.25p 1.38p 1.25p 1.25p 0
23/07/2015 1.25p 1.25p 1.25p 1.25p 0
22/07/2015 1.25p 1.25p 1.13p 1.25p 2874
21/07/2015 1.25p 1.25p 1.25p 1.25p 0
20/07/2015 1.38p 1.48p 1.25p 1.25p 33088
17/07/2015 1.38p 1.38p 1.38p 1.38p 0
16/07/2015 1.38p 1.38p 1.38p 1.38p 0
15/07/2015 1.38p 1.49p 1.38p 1.38p 67226
14/07/2015 1.50p 1.50p 1.38p 1.38p 0
13/07/2015 1.50p 1.50p 1.38p 1.50p 0
10/07/2015 1.50p 1.65p 1.36p 1.50p 78440
09/07/2015 1.50p 1.50p 1.50p 1.50p 0
08/07/2015 1.50p 1.50p 1.50p 1.50p 0
07/07/2015 1.50p 1.50p 1.36p 1.50p 1000
06/07/2015 1.50p 1.50p 1.25p 1.50p 101057
03/07/2015 1.50p 1.65p 1.50p 1.50p 5000
02/07/2015 1.50p 1.65p 1.50p 1.50p 100000
01/07/2015 1.50p 1.50p 1.50p 1.50p 0

*Close Price adjusted for both dividends and splits