Image Scan Holdings (IGE) Share Price

Technology Sector

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

Date Open High Low Close* Volume
26/04/2023 2.00p 2.50p 2.00p 2.35p 1558290
25/04/2023 1.95p 2.00p 1.95p 1.95p 0
24/04/2023 2.00p 2.00p 1.93p 1.95p 52216
21/04/2023 2.00p 2.00p 2.00p 2.00p 0
20/04/2023 2.00p 2.00p 2.00p 2.00p 0
19/04/2023 2.00p 2.00p 1.94p 2.00p 104
18/04/2023 2.00p 2.00p 1.93p 2.00p 21938
17/04/2023 1.80p 2.10p 1.80p 2.00p 425000
14/04/2023 1.80p 1.80p 1.77p 1.80p 0
13/04/2023 1.80p 1.80p 1.77p 1.80p 0
12/04/2023 1.80p 1.80p 1.77p 1.80p 0
11/04/2023 1.80p 1.90p 1.79p 1.80p 1132
06/04/2023 1.80p 1.80p 1.79p 1.80p 12330
05/04/2023 1.80p 1.80p 1.77p 1.80p 0
04/04/2023 1.80p 1.81p 1.80p 1.80p 80000
03/04/2023 1.80p 1.81p 1.80p 1.80p 68000
31/03/2023 1.80p 1.90p 1.80p 1.80p 85000
30/03/2023 1.80p 1.80p 1.77p 1.80p 0
29/03/2023 1.80p 1.81p 1.80p 1.80p 4357
28/03/2023 1.85p 1.99p 1.70p 1.80p 475000
27/03/2023 1.85p 1.85p 1.79p 1.85p 13000
24/03/2023 1.85p 1.85p 1.79p 1.85p 5934
23/03/2023 1.85p 1.85p 1.80p 1.85p 436000
22/03/2023 1.85p 1.85p 1.85p 1.85p 6393
21/03/2023 1.85p 1.85p 1.85p 1.85p 9535
20/03/2023 1.85p 2.00p 1.85p 1.85p 1592
17/03/2023 1.90p 1.90p 1.85p 1.90p 2000
16/03/2023 1.85p 1.99p 1.85p 1.90p 150000
15/03/2023 1.70p 1.90p 1.70p 1.85p 689966
14/03/2023 1.70p 1.73p 1.70p 1.70p 0
13/03/2023 1.70p 1.70p 1.68p 1.70p 100319
10/03/2023 1.70p 1.76p 1.70p 1.70p 2800000
09/03/2023 1.70p 1.70p 1.68p 1.70p 2605
08/03/2023 1.70p 1.79p 1.70p 1.70p 300000
07/03/2023 1.70p 1.76p 1.67p 1.70p 172883
06/03/2023 1.80p 1.90p 1.70p 1.70p 3100000
03/03/2023 1.75p 1.85p 1.70p 1.80p 150000
02/03/2023 1.75p 1.75p 1.70p 1.75p 110000
01/03/2023 1.80p 1.95p 1.70p 1.75p 125166
28/02/2023 1.75p 2.00p 1.70p 1.80p 193940
27/02/2023 1.70p 1.70p 1.65p 1.70p 200819
24/02/2023 1.70p 1.70p 1.65p 1.70p 3286
23/02/2023 1.70p 1.70p 1.70p 1.70p 0
22/02/2023 1.70p 1.80p 1.63p 1.70p 422714
21/02/2023 1.70p 1.80p 1.62p 1.70p 98010
20/02/2023 1.70p 1.79p 1.64p 1.70p 600309
17/02/2023 1.70p 1.74p 1.70p 1.70p 107500
16/02/2023 1.70p 1.74p 1.70p 1.70p 2010
15/02/2023 1.70p 1.72p 1.70p 1.70p 0
14/02/2023 1.70p 1.72p 1.70p 1.70p 0
13/02/2023 1.70p 1.78p 1.60p 1.70p 704910
10/02/2023 1.70p 1.70p 1.63p 1.70p 860071
09/02/2023 1.70p 1.78p 1.70p 1.70p 169
08/02/2023 1.65p 1.69p 1.64p 1.65p 1404056
07/02/2023 1.65p 1.69p 1.61p 1.65p 500000
06/02/2023 1.65p 1.70p 1.60p 1.65p 1400069
03/02/2023 1.63p 1.70p 1.61p 1.70p 488444
02/02/2023 1.63p 1.63p 1.62p 1.63p 0
01/02/2023 1.63p 1.65p 1.61p 1.63p 235000
31/01/2023 1.63p 1.63p 1.62p 1.63p 0
30/01/2023 1.63p 1.63p 1.61p 1.63p 75190
27/01/2023 1.63p 1.65p 1.60p 1.63p 75830
26/01/2023 1.63p 1.65p 1.63p 1.63p 161656
25/01/2023 1.63p 1.63p 1.62p 1.63p 42615
24/01/2023 1.65p 1.65p 1.61p 1.65p 398317
23/01/2023 1.65p 1.65p 1.63p 1.65p 0
20/01/2023 1.68p 1.68p 1.61p 1.65p 55425
19/01/2023 1.83p 1.83p 1.61p 1.68p 783000
18/01/2023 1.83p 1.83p 1.75p 1.83p 19217
17/01/2023 1.75p 1.83p 1.70p 1.83p 329833
16/01/2023 1.75p 1.75p 1.75p 1.75p 0
13/01/2023 1.80p 1.80p 1.70p 1.75p 263000
12/01/2023 1.80p 1.80p 1.70p 1.80p 120000
11/01/2023 1.80p 1.80p 1.70p 1.80p 35507
10/01/2023 1.80p 1.80p 1.70p 1.80p 11819
09/01/2023 1.80p 1.80p 1.70p 1.80p 36049
06/01/2023 1.80p 1.80p 1.70p 1.80p 12360
05/01/2023 1.80p 1.80p 1.70p 1.80p 29026
04/01/2023 1.80p 1.85p 1.80p 1.80p 0
03/01/2023 1.80p 1.87p 1.70p 1.80p 53797
30/12/2022 1.80p 1.85p 1.80p 1.80p 0
29/12/2022 1.80p 1.87p 1.70p 1.80p 36286
28/12/2022 1.85p 1.90p 1.73p 1.80p 503366
23/12/2022 1.48p 1.90p 1.48p 1.85p 2829166
22/12/2022 1.20p 1.52p 1.13p 1.48p 1212738
21/12/2022 0.98p 1.20p 0.98p 1.20p 619484
20/12/2022 0.95p 1.05p 0.95p 0.98p 60000
19/12/2022 0.95p 0.97p 0.95p 0.95p 0
16/12/2022 0.95p 0.97p 0.95p 0.95p 7936
15/12/2022 0.95p 1.02p 0.95p 0.95p 100666
14/12/2022 0.95p 1.03p 0.90p 0.95p 4573
13/12/2022 0.93p 1.05p 0.86p 0.95p 506792
12/12/2022 0.93p 0.93p 0.90p 0.93p 0
09/12/2022 0.93p 0.93p 0.88p 0.93p 26025
08/12/2022 0.98p 0.98p 0.88p 0.93p 97157
07/12/2022 0.98p 0.98p 0.98p 0.98p 0
06/12/2022 1.03p 0.98p 0.98p 0.98p 0
05/12/2022 0.98p 0.98p 0.98p 0.98p 0
02/12/2022 0.98p 0.99p 0.95p 0.98p 111010
01/12/2022 0.98p 0.99p 0.98p 0.98p 101010
30/11/2022 0.98p 1.00p 0.96p 0.98p 108304
29/11/2022 1.08p 1.08p 0.96p 0.98p 381152
28/11/2022 1.08p 1.08p 1.05p 1.08p 0
25/11/2022 1.08p 1.14p 1.05p 1.08p 97032
24/11/2022 1.03p 1.08p 0.97p 1.08p 143578
23/11/2022 1.03p 1.03p 1.00p 1.03p 0
22/11/2022 0.98p 1.00p 0.95p 0.98p 665000
21/11/2022 1.05p 1.07p 0.95p 0.98p 408000
18/11/2022 0.83p 1.13p 0.83p 1.05p 2203061
17/11/2022 0.83p 0.83p 0.80p 0.83p 36615
16/11/2022 0.83p 0.83p 0.80p 0.83p 212671
15/11/2022 0.93p 0.93p 0.80p 0.83p 120768
14/11/2022 0.93p 0.93p 0.90p 0.93p 49009
11/11/2022 0.93p 0.93p 0.83p 0.93p 50000
10/11/2022 0.93p 0.93p 0.91p 0.93p 1099
09/11/2022 0.93p 0.93p 0.93p 0.93p 0
08/11/2022 0.93p 0.93p 0.91p 0.93p 50000
07/11/2022 0.93p 0.93p 0.93p 0.93p 0
04/11/2022 0.93p 0.93p 0.90p 0.93p 19094
03/11/2022 0.93p 0.93p 0.90p 0.93p 33000
02/11/2022 0.93p 0.93p 0.90p 0.93p 17338
01/11/2022 0.93p 0.93p 0.93p 0.93p 10816
31/10/2022 0.93p 0.93p 0.93p 0.93p 0
28/10/2022 0.93p 0.93p 0.90p 0.93p 147963
27/10/2022 0.93p 0.93p 0.90p 0.93p 205277
26/10/2022 0.93p 0.93p 0.90p 0.93p 6719
25/10/2022 0.93p 0.93p 0.93p 0.93p 0
24/10/2022 0.93p 0.93p 0.90p 0.93p 2842
21/10/2022 0.93p 0.93p 0.92p 0.93p 200000
20/10/2022 0.93p 0.93p 0.90p 0.93p 3398
19/10/2022 1.00p 1.00p 0.90p 0.93p 74931
18/10/2022 1.00p 1.00p 1.00p 1.00p 18808
17/10/2022 1.00p 1.00p 1.00p 1.00p 8805
14/10/2022 1.00p 1.00p 1.00p 1.00p 0
13/10/2022 1.00p 1.00p 0.90p 1.00p 100000
12/10/2022 1.05p 1.05p 1.00p 1.00p 87179
11/10/2022 1.10p 1.10p 0.90p 1.05p 403372
10/10/2022 1.10p 1.10p 1.00p 1.10p 99320
07/10/2022 1.10p 1.15p 1.00p 1.10p 535218
06/10/2022 0.85p 1.10p 0.85p 1.10p 590192
05/10/2022 1.35p 1.35p 1.35p 1.35p 0
04/10/2022 1.35p 1.35p 1.35p 1.35p 0
03/10/2022 1.35p 1.35p 1.35p 1.35p 0
30/09/2022 1.40p 1.40p 1.20p 1.35p 165656
29/09/2022 1.40p 1.40p 1.30p 1.40p 1253
28/09/2022 1.40p 1.40p 1.40p 1.40p 0
27/09/2022 1.50p 1.50p 1.25p 1.40p 255009
26/09/2022 1.50p 1.60p 1.30p 1.50p 13062
23/09/2022 1.50p 1.50p 1.33p 1.50p 222
22/09/2022 1.50p 1.65p 1.33p 1.50p 212078
21/09/2022 1.50p 1.65p 1.50p 1.50p 598
20/09/2022 1.55p 1.65p 1.30p 1.50p 79145
19/09/2022 1.55p 1.65p 1.50p 1.55p 103000
16/09/2022 1.55p 1.65p 1.50p 1.55p 103000
15/09/2022 1.55p 1.65p 1.51p 1.55p 34388
14/09/2022 1.55p 1.55p 1.55p 1.55p 0
13/09/2022 1.55p 1.55p 1.55p 1.55p 0
12/09/2022 1.55p 1.55p 1.55p 1.55p 0
09/09/2022 1.55p 1.65p 1.55p 1.55p 100224
08/09/2022 1.55p 1.68p 1.55p 1.55p 125125
07/09/2022 1.40p 1.55p 1.40p 1.55p 372429
06/09/2022 1.40p 1.47p 1.40p 1.40p 14518
05/09/2022 1.40p 1.40p 1.40p 1.40p 0
02/09/2022 1.40p 1.40p 1.40p 1.40p 0
01/09/2022 1.40p 1.47p 1.33p 1.40p 39325
31/08/2022 1.40p 1.40p 1.40p 1.40p 0
30/08/2022 1.40p 1.40p 1.40p 1.40p 0
29/08/2022 1.40p 1.47p 1.40p 1.40p 3333
26/08/2022 1.40p 1.47p 1.40p 1.40p 3333
25/08/2022 1.30p 1.47p 1.30p 1.40p 189314
24/08/2022 1.30p 1.30p 1.20p 1.30p 3699
23/08/2022 1.30p 1.30p 1.30p 1.30p 0
22/08/2022 1.30p 1.30p 1.30p 1.30p 0
19/08/2022 1.30p 1.30p 1.20p 1.30p 1384
18/08/2022 1.30p 1.30p 1.20p 1.30p 43074
17/08/2022 1.35p 1.45p 1.28p 1.30p 226384
16/08/2022 1.35p 1.35p 1.35p 1.35p 0
15/08/2022 1.30p 1.48p 1.30p 1.35p 124265
12/08/2022 1.25p 1.30p 1.25p 1.30p 93336
11/08/2022 1.25p 1.25p 1.10p 1.25p 8619
10/08/2022 1.25p 1.30p 1.25p 1.25p 4444
09/08/2022 1.25p 1.30p 1.13p 1.25p 140000
08/08/2022 1.25p 1.25p 1.13p 1.25p 23148
05/08/2022 1.15p 1.40p 1.12p 1.25p 307922
04/08/2022 1.15p 1.15p 1.15p 1.15p 0
03/08/2022 1.15p 1.15p 1.05p 1.15p 5273
02/08/2022 1.10p 1.27p 1.10p 1.15p 271992
01/08/2022 1.05p 1.10p 1.00p 1.10p 967704
29/07/2022 1.05p 1.09p 1.00p 1.05p 75275
28/07/2022 1.05p 1.09p 1.00p 1.05p 803923
27/07/2022 1.10p 1.10p 1.00p 1.05p 86879
26/07/2022 1.15p 1.18p 1.02p 1.10p 87798
25/07/2022 1.35p 1.35p 1.08p 1.15p 737000
22/07/2022 1.35p 1.35p 1.22p 1.35p 130878
21/07/2022 1.35p 1.39p 1.24p 1.35p 22024
20/07/2022 1.35p 1.35p 1.35p 1.35p 0
19/07/2022 1.35p 1.39p 1.35p 1.35p 3000
18/07/2022 1.35p 1.35p 1.24p 1.35p 161109
15/07/2022 1.35p 1.35p 1.35p 1.35p 0
14/07/2022 1.35p 1.40p 1.35p 1.35p 174951

*Close Price adjusted for both dividends and splits