Image Scan Holdings (IGE) Share Price

Technology Sector

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

Date Open High Low Close* Volume
05/10/2021 2.85p 2.85p 2.70p 2.85p 21000
04/10/2021 2.85p 2.85p 2.85p 2.85p 0
01/10/2021 2.85p 2.85p 2.70p 2.85p 20506
30/09/2021 2.85p 2.85p 2.70p 2.85p 90575
29/09/2021 2.85p 2.85p 2.60p 2.85p 280000
28/09/2021 2.85p 2.85p 2.70p 2.85p 4000
27/09/2021 2.85p 2.85p 2.70p 2.85p 18779
24/09/2021 2.90p 2.90p 2.70p 2.85p 161306
23/09/2021 2.90p 2.90p 2.90p 2.90p 0
22/09/2021 2.90p 2.90p 2.90p 2.90p 0
21/09/2021 2.90p 2.90p 2.80p 2.90p 74943
20/09/2021 2.95p 2.95p 2.80p 2.90p 10000
17/09/2021 2.95p 2.95p 2.90p 2.95p 15723
16/09/2021 3.05p 3.19p 2.90p 2.95p 953826
15/09/2021 3.35p 3.35p 2.92p 3.05p 416710
14/09/2021 3.05p 3.49p 2.62p 3.40p 1051601
13/09/2021 2.50p 3.88p 2.46p 3.10p 2341430
10/09/2021 2.40p 2.45p 2.26p 2.40p 45161
09/09/2021 2.40p 2.40p 2.40p 2.40p 0
08/09/2021 2.40p 2.40p 2.26p 2.40p 15000
07/09/2021 2.40p 2.45p 2.26p 2.40p 6556
06/09/2021 2.40p 2.59p 2.40p 2.40p 115740
03/09/2021 2.40p 2.60p 2.20p 2.40p 68527
02/09/2021 2.40p 2.40p 2.40p 2.40p 0
01/09/2021 2.40p 2.45p 2.20p 2.40p 95351
31/08/2021 2.45p 2.45p 2.30p 2.40p 255394
30/08/2021 2.45p 2.45p 2.42p 2.45p 50000
27/08/2021 2.45p 2.45p 2.42p 2.45p 50000
26/08/2021 2.45p 2.45p 2.30p 2.45p 1000
25/08/2021 2.45p 2.45p 2.45p 2.45p 0
24/08/2021 2.45p 2.45p 2.31p 2.45p 9877
23/08/2021 2.45p 2.45p 2.31p 2.45p 67661
20/08/2021 2.45p 2.45p 2.45p 2.45p 0
19/08/2021 2.45p 2.45p 2.45p 2.45p 0
18/08/2021 2.45p 2.45p 2.42p 2.45p 5000
17/08/2021 2.45p 2.47p 2.20p 2.45p 100477
16/08/2021 2.55p 2.80p 2.45p 2.45p 5100
13/08/2021 2.60p 2.60p 2.40p 2.55p 81599
12/08/2021 2.60p 2.60p 2.42p 2.60p 300000
11/08/2021 2.50p 2.75p 2.41p 2.60p 344029
10/08/2021 2.50p 2.50p 2.50p 2.50p 100000
09/08/2021 2.50p 2.50p 2.45p 2.50p 0
06/08/2021 2.50p 2.50p 2.47p 2.50p 11363
05/08/2021 2.50p 2.50p 2.50p 2.50p 0
04/08/2021 2.50p 2.55p 2.50p 2.50p 400000
03/08/2021 2.50p 2.55p 2.42p 2.50p 156734
02/08/2021 2.50p 2.55p 2.50p 2.50p 131000
30/07/2021 2.35p 2.52p 2.35p 2.50p 559708
29/07/2021 2.60p 2.60p 2.20p 2.35p 905597
28/07/2021 2.70p 2.80p 2.58p 2.60p 16759
27/07/2021 2.70p 2.70p 2.70p 2.70p 0
26/07/2021 2.60p 2.70p 2.60p 2.70p 100000
23/07/2021 2.60p 2.70p 2.60p 2.60p 4447
22/07/2021 2.55p 2.60p 2.55p 2.60p 189038
21/07/2021 2.75p 2.75p 2.55p 2.55p 160000
20/07/2021 2.75p 2.75p 2.75p 2.75p 15606
19/07/2021 2.75p 2.75p 2.70p 2.75p 111381
16/07/2021 2.95p 2.95p 2.72p 2.75p 428067
15/07/2021 2.95p 3.00p 2.95p 2.95p 33068
14/07/2021 3.10p 3.10p 2.95p 2.95p 71196
13/07/2021 3.10p 3.10p 3.10p 3.10p 0
12/07/2021 3.10p 3.10p 3.00p 3.10p 9324
09/07/2021 3.10p 3.10p 3.10p 3.10p 31872
08/07/2021 3.10p 3.10p 3.10p 3.10p 0
07/07/2021 3.10p 3.10p 3.00p 3.10p 36709
06/07/2021 3.25p 3.25p 3.00p 3.10p 76858
05/07/2021 3.40p 3.40p 3.10p 3.25p 199314
02/07/2021 3.40p 3.40p 3.30p 3.40p 230043
01/07/2021 3.70p 3.70p 3.30p 3.40p 225894
30/06/2021 3.75p 3.75p 3.50p 3.75p 13127
29/06/2021 3.85p 3.85p 3.51p 3.75p 110000
28/06/2021 3.85p 3.85p 3.70p 3.85p 60000
25/06/2021 3.85p 3.85p 3.70p 3.85p 26319
24/06/2021 3.85p 3.85p 3.85p 3.85p 0
23/06/2021 3.85p 3.85p 3.70p 3.85p 91136
22/06/2021 3.85p 3.90p 3.70p 3.85p 292745
21/06/2021 3.85p 3.90p 3.85p 3.85p 8922
18/06/2021 3.85p 3.85p 3.75p 3.85p 27869
17/06/2021 3.85p 3.95p 3.83p 3.85p 94012
16/06/2021 4.00p 4.00p 3.71p 3.85p 177898
15/06/2021 4.00p 4.00p 3.95p 4.00p 100000
14/06/2021 4.25p 4.33p 3.80p 4.00p 233451
11/06/2021 4.35p 4.35p 4.00p 4.25p 162100
10/06/2021 4.30p 4.45p 4.01p 4.30p 352198
09/06/2021 4.25p 4.54p 4.10p 4.30p 321471
08/06/2021 3.60p 4.30p 3.60p 4.25p 1284564
07/06/2021 3.60p 3.68p 3.47p 3.60p 74770
04/06/2021 3.75p 3.78p 3.60p 3.60p 300941
03/06/2021 4.00p 4.00p 3.70p 3.75p 626040
02/06/2021 4.00p 4.18p 3.85p 4.00p 352186
01/06/2021 3.55p 4.19p 3.55p 4.00p 2587270
31/05/2021 3.20p 3.70p 3.20p 3.55p 808920
28/05/2021 3.20p 3.70p 3.20p 3.55p 808920
27/05/2021 3.30p 3.68p 3.20p 3.20p 1583579
26/05/2021 2.70p 3.40p 2.70p 3.30p 628691
25/05/2021 2.70p 2.80p 2.70p 2.70p 23348
24/05/2021 2.65p 2.70p 2.65p 2.70p 256618
21/05/2021 2.65p 2.65p 2.65p 2.65p 0
20/05/2021 2.65p 2.65p 2.60p 2.65p 2000
19/05/2021 2.65p 2.70p 2.65p 2.65p 160000
18/05/2021 2.65p 2.65p 2.65p 2.65p 0
17/05/2021 2.65p 2.70p 2.65p 2.65p 23797
14/05/2021 2.65p 2.65p 2.65p 2.65p 0
13/05/2021 2.70p 2.70p 2.60p 2.65p 163272
12/05/2021 2.65p 2.70p 2.65p 2.65p 281292
11/05/2021 2.65p 2.65p 2.62p 2.65p 20000
10/05/2021 2.65p 2.65p 2.62p 2.65p 82792
07/05/2021 2.65p 2.68p 2.62p 2.65p 37507
06/05/2021 2.65p 2.68p 2.61p 2.65p 82074
05/05/2021 2.75p 2.78p 2.40p 2.70p 118110
04/05/2021 2.75p 2.80p 2.72p 2.75p 80872
03/05/2021 2.75p 2.75p 2.72p 2.75p 78571
30/04/2021 2.75p 2.75p 2.72p 2.75p 78571
29/04/2021 2.75p 2.80p 2.72p 2.75p 80164
28/04/2021 2.60p 2.80p 2.60p 2.75p 489919
27/04/2021 2.90p 2.99p 2.80p 2.90p 128657
26/04/2021 2.90p 2.90p 2.80p 2.90p 605240
23/04/2021 2.90p 2.90p 2.80p 2.90p 262168
22/04/2021 2.90p 2.90p 2.80p 2.90p 3646
21/04/2021 2.90p 2.90p 2.90p 2.90p 0
20/04/2021 2.90p 2.90p 2.80p 2.90p 87413
19/04/2021 2.90p 3.00p 2.82p 2.90p 216666
16/04/2021 2.90p 2.90p 2.90p 2.90p 0
15/04/2021 2.90p 3.00p 2.90p 2.90p 315847
14/04/2021 2.90p 2.95p 2.90p 2.90p 5000
13/04/2021 2.90p 2.95p 2.80p 2.90p 192207
12/04/2021 2.90p 3.00p 2.90p 2.90p 0
09/04/2021 2.90p 2.95p 2.80p 2.90p 174865
08/04/2021 2.90p 2.90p 2.80p 2.90p 95000
07/04/2021 2.90p 2.90p 2.90p 2.90p 0
06/04/2021 2.90p 2.96p 2.80p 2.90p 34000
05/04/2021 2.90p 2.97p 2.82p 2.90p 112083
02/04/2021 2.90p 2.97p 2.82p 2.90p 112083
01/04/2021 2.90p 2.97p 2.82p 2.90p 112083
31/03/2021 3.05p 3.05p 2.81p 2.90p 107165
30/03/2021 3.05p 3.05p 3.00p 3.05p 115476
29/03/2021 3.05p 3.06p 3.00p 3.05p 75000
26/03/2021 3.05p 3.10p 3.05p 3.05p 7663
25/03/2021 3.05p 3.10p 3.00p 3.05p 68984
24/03/2021 3.05p 3.10p 3.05p 3.05p 50043
23/03/2021 3.10p 3.10p 3.02p 3.05p 203744
22/03/2021 3.10p 3.10p 3.06p 3.10p 14869
19/03/2021 3.10p 3.18p 3.10p 3.10p 100000
18/03/2021 3.10p 3.10p 3.06p 3.10p 38894
17/03/2021 3.10p 3.10p 3.06p 3.10p 102500
16/03/2021 3.10p 3.18p 3.10p 3.10p 31634
15/03/2021 3.10p 3.18p 3.10p 3.10p 15000
12/03/2021 3.10p 3.10p 3.06p 3.10p 35000
11/03/2021 3.10p 3.18p 3.00p 3.10p 65247
10/03/2021 3.10p 3.18p 3.06p 3.10p 105450
09/03/2021 3.10p 3.18p 3.00p 3.10p 172593
08/03/2021 3.10p 3.18p 3.06p 3.10p 22443
05/03/2021 3.10p 3.18p 3.00p 3.10p 217578
04/03/2021 3.10p 3.10p 3.00p 3.10p 68931
03/03/2021 3.10p 3.20p 3.06p 3.10p 6032
02/03/2021 3.10p 3.20p 3.00p 3.10p 60895
01/03/2021 3.10p 3.20p 3.00p 3.10p 182764
26/02/2021 3.05p 3.20p 3.05p 3.10p 462361
25/02/2021 3.00p 3.30p 3.00p 3.10p 781867
24/02/2021 2.70p 3.29p 2.70p 2.95p 1172432
23/02/2021 2.40p 2.80p 2.40p 2.65p 695722
22/02/2021 2.40p 2.50p 2.16p 2.40p 394877
19/02/2021 2.75p 2.77p 2.70p 2.75p 76649
18/02/2021 2.75p 2.75p 2.70p 2.75p 147668
17/02/2021 2.75p 2.75p 2.70p 2.75p 106098
16/02/2021 2.75p 2.80p 2.70p 2.75p 310616
15/02/2021 2.95p 2.95p 2.70p 2.75p 460831
12/02/2021 2.95p 2.95p 2.90p 2.95p 8500
11/02/2021 2.95p 2.95p 2.95p 2.95p 0
10/02/2021 2.95p 2.95p 2.90p 2.95p 14000
09/02/2021 2.95p 2.95p 2.90p 2.95p 2017
08/02/2021 2.95p 2.95p 2.90p 2.95p 1043
05/02/2021 2.95p 2.96p 2.90p 2.96p 228778
04/02/2021 2.95p 3.00p 2.90p 2.95p 58500
03/02/2021 2.95p 2.95p 2.90p 2.95p 87432
02/02/2021 2.95p 3.00p 2.90p 2.95p 42345
01/02/2021 2.95p 2.95p 2.79p 2.95p 269364
29/01/2021 2.95p 2.95p 2.90p 2.95p 181935
28/01/2021 3.00p 3.00p 2.90p 3.00p 38378
27/01/2021 3.00p 3.02p 2.90p 3.00p 144864
26/01/2021 3.00p 3.06p 2.94p 3.00p 317386
25/01/2021 3.05p 3.10p 2.92p 3.00p 171378
22/01/2021 2.90p 3.10p 2.90p 3.05p 388726
21/01/2021 2.95p 3.20p 2.70p 2.90p 1980545
20/01/2021 2.60p 2.63p 2.55p 2.55p 29764
19/01/2021 2.65p 2.65p 2.63p 2.65p 17700
18/01/2021 2.65p 2.72p 2.65p 2.65p 100000
15/01/2021 2.65p 2.65p 2.65p 2.65p 0
14/01/2021 2.65p 2.72p 2.63p 2.65p 121516
13/01/2021 2.75p 2.77p 2.65p 2.65p 380511
12/01/2021 2.75p 2.75p 2.70p 2.75p 50236
11/01/2021 2.80p 2.80p 2.70p 2.80p 18321
08/01/2021 2.85p 2.85p 2.80p 2.80p 12000
07/01/2021 2.85p 2.87p 2.70p 2.85p 104696
06/01/2021 2.85p 2.87p 2.80p 2.85p 206495
05/01/2021 2.90p 2.90p 2.83p 2.90p 4707
04/01/2021 2.85p 2.97p 2.80p 2.90p 347936
01/01/2021 2.70p 2.87p 2.70p 2.80p 30861
31/12/2020 2.70p 2.87p 2.70p 2.80p 30861
30/12/2020 2.55p 2.87p 2.55p 2.70p 265421

*Close Price adjusted for both dividends and splits