Image Scan Holdings (IGE) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
22/02/2018 4.35p 4.80p 4.35p 4.55p 278314
21/02/2018 4.35p 4.50p 4.35p 4.35p 8456
20/02/2018 4.35p 4.50p 4.35p 4.35p 185633
19/02/2018 4.35p 4.50p 4.35p 4.35p 211800
16/02/2018 4.40p 4.48p 4.35p 4.35p 17747
15/02/2018 4.35p 4.40p 4.23p 4.40p 34438
14/02/2018 4.35p 4.35p 4.23p 4.35p 126154
13/02/2018 4.35p 4.35p 4.33p 4.35p 115000
12/02/2018 4.25p 4.45p 4.25p 4.35p 149283
09/02/2018 4.25p 4.45p 4.25p 4.25p 250567
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

*Close Price adjusted for both dividends and splits