Image Scan Holdings (IGE) Share Price

Technology Sector

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

Date Open High Low Close* Volume
18/01/2017 5.38p 5.65p 5.13p 5.25p 38500
17/01/2017 5.38p 5.38p 5.13p 5.38p 59000
16/01/2017 5.25p 5.25p 5.05p 5.25p 355880
13/01/2017 5.50p 5.50p 5.50p 5.50p 0
12/01/2017 5.50p 5.50p 5.50p 5.50p 0
11/01/2017 5.50p 5.50p 5.25p 5.50p 35000
10/01/2017 5.25p 5.50p 5.01p 5.50p 117226
09/01/2017 5.75p 5.75p 5.00p 5.25p 749692
06/01/2017 5.88p 5.88p 5.75p 5.75p 83576
05/01/2017 5.88p 5.99p 5.75p 5.88p 99810
04/01/2017 6.25p 6.25p 5.75p 5.88p 263515
03/01/2017 6.00p 6.45p 6.00p 6.25p 139526
30/12/2016 6.00p 6.00p 6.00p 6.00p 0
29/12/2016 6.00p 6.20p 6.00p 6.00p 12378
28/12/2016 6.00p 6.20p 5.90p 6.00p 16000
23/12/2016 6.00p 6.20p 6.00p 6.00p 20000
22/12/2016 5.88p 6.13p 5.80p 6.00p 641756
21/12/2016 5.88p 5.88p 5.82p 5.88p 45353
20/12/2016 5.88p 5.98p 5.88p 5.88p 10000
19/12/2016 5.88p 5.98p 5.80p 5.88p 46638
16/12/2016 5.88p 5.98p 5.88p 5.88p 117974
15/12/2016 6.00p 6.00p 5.76p 5.88p 219865
14/12/2016 5.88p 6.00p 5.75p 6.00p 191111
13/12/2016 6.25p 6.25p 5.65p 5.88p 184693
12/12/2016 6.25p 6.44p 6.00p 6.25p 25031
09/12/2016 6.50p 6.55p 6.13p 6.25p 206500
08/12/2016 6.50p 6.50p 6.30p 6.50p 45000
07/12/2016 6.50p 6.50p 6.25p 6.50p 45474
06/12/2016 6.88p 6.88p 6.30p 6.50p 377420
05/12/2016 6.38p 6.38p 6.38p 6.38p 0
02/12/2016 6.38p 6.40p 6.38p 6.38p 781
01/12/2016 6.38p 6.46p 6.26p 6.38p 44040
30/11/2016 6.38p 6.38p 6.25p 6.38p 84791
29/11/2016 6.38p 6.38p 6.38p 6.38p 0
28/11/2016 6.38p 6.50p 6.38p 6.38p 47500
25/11/2016 6.38p 6.50p 6.25p 6.38p 204551
24/11/2016 6.38p 6.38p 6.38p 6.38p 0
23/11/2016 6.38p 6.38p 6.25p 6.38p 610
22/11/2016 6.38p 6.38p 6.25p 6.38p 31788
21/11/2016 6.38p 6.40p 6.38p 6.38p 27086
18/11/2016 6.38p 6.40p 6.38p 6.38p 50160
17/11/2016 6.38p 6.40p 6.25p 6.38p 21157
16/11/2016 6.38p 6.38p 6.38p 6.38p 0
15/11/2016 6.38p 6.38p 6.25p 6.38p 60000
14/11/2016 6.13p 6.45p 6.00p 6.38p 53204
11/11/2016 6.13p 6.13p 6.00p 6.13p 17106
10/11/2016 6.13p 6.25p 6.00p 6.13p 170000
09/11/2016 6.00p 6.48p 6.00p 6.13p 401297
08/11/2016 6.63p 6.65p 6.63p 6.63p 40000
07/11/2016 6.63p 6.63p 6.50p 6.63p 25000
04/11/2016 7.13p 7.13p 6.63p 6.63p 125021
03/11/2016 7.25p 7.25p 6.93p 7.13p 127500
02/11/2016 7.38p 7.38p 7.25p 7.25p 0
01/11/2016 7.38p 7.38p 7.38p 7.38p 0
31/10/2016 7.50p 7.50p 7.15p 7.38p 110727
28/10/2016 7.50p 7.50p 7.35p 7.50p 29931
27/10/2016 7.50p 7.50p 7.25p 7.50p 50000
26/10/2016 7.50p 7.50p 7.25p 7.50p 157000
25/10/2016 7.38p 7.68p 7.25p 7.50p 225414
24/10/2016 8.00p 8.00p 7.05p 7.38p 686141
21/10/2016 8.88p 9.00p 7.82p 8.00p 352608
20/10/2016 8.13p 9.22p 8.13p 8.88p 1306496
19/10/2016 7.13p 8.35p 7.13p 8.13p 759579
18/10/2016 7.13p 7.25p 7.13p 7.13p 92930
17/10/2016 7.63p 7.63p 6.50p 7.13p 1038560
14/10/2016 6.63p 6.75p 6.35p 6.50p 131837
13/10/2016 6.63p 6.63p 6.50p 6.63p 82844
12/10/2016 6.50p 6.75p 6.50p 6.63p 366376
11/10/2016 6.13p 6.25p 6.11p 6.13p 110000
10/10/2016 6.25p 6.45p 6.13p 6.13p 235000
07/10/2016 6.25p 6.25p 6.25p 6.25p 0
06/10/2016 6.25p 6.30p 6.15p 6.25p 113574
05/10/2016 6.38p 6.60p 6.25p 6.25p 115606
04/10/2016 6.63p 6.63p 6.35p 6.50p 137125
03/10/2016 6.25p 6.62p 6.25p 6.50p 177698
30/09/2016 6.25p 6.48p 6.13p 6.25p 263425
29/09/2016 6.25p 6.45p 6.13p 6.25p 98275
28/09/2016 6.25p 6.40p 6.13p 6.25p 95000
27/09/2016 6.25p 6.50p 6.12p 6.25p 181549
26/09/2016 6.25p 6.25p 6.25p 6.25p 0
23/09/2016 6.25p 6.50p 6.10p 6.25p 92031
22/09/2016 6.25p 6.25p 6.05p 6.25p 10000
21/09/2016 6.13p 6.40p 6.05p 6.25p 278979
20/09/2016 5.88p 6.13p 5.80p 6.13p 266051
19/09/2016 6.13p 6.13p 5.76p 5.88p 171358
16/09/2016 6.13p 6.20p 6.13p 6.13p 100000
15/09/2016 6.13p 6.13p 6.13p 6.13p 0
14/09/2016 6.00p 6.20p 5.90p 6.13p 154058
13/09/2016 6.00p 6.00p 5.93p 6.00p 66371
12/09/2016 6.00p 6.20p 5.85p 6.00p 230000
09/09/2016 6.00p 6.20p 5.85p 6.00p 206371
08/09/2016 6.00p 6.18p 6.00p 6.00p 275000
07/09/2016 6.00p 6.00p 5.80p 6.00p 105000
06/09/2016 6.00p 6.15p 5.85p 6.00p 207360
05/09/2016 6.38p 6.38p 5.80p 6.00p 226557
02/09/2016 6.38p 6.50p 6.10p 6.38p 296701
01/09/2016 6.50p 6.60p 6.38p 6.38p 2840
31/08/2016 6.63p 6.68p 6.26p 6.50p 75538
30/08/2016 6.13p 6.75p 6.13p 6.63p 437391
26/08/2016 5.75p 6.20p 5.75p 6.13p 364062
25/08/2016 5.75p 6.00p 5.75p 5.75p 364215
24/08/2016 6.63p 6.63p 5.60p 5.75p 1361503
23/08/2016 6.88p 7.15p 6.38p 6.63p 1315382
22/08/2016 7.38p 7.38p 6.13p 6.75p 1884214
19/08/2016 5.00p 6.25p 5.00p 5.75p 596611
18/08/2016 4.88p 5.00p 4.81p 5.00p 88881
17/08/2016 4.88p 5.00p 4.78p 4.88p 341723
16/08/2016 5.63p 5.63p 4.75p 4.88p 599475
15/08/2016 4.88p 5.70p 4.88p 5.38p 1553291
12/08/2016 4.75p 5.00p 4.60p 4.88p 195339
11/08/2016 4.88p 4.88p 4.55p 4.75p 177894
10/08/2016 4.25p 4.98p 4.15p 4.88p 278659
09/08/2016 4.13p 4.48p 4.13p 4.25p 472000
08/08/2016 3.88p 4.50p 3.88p 4.13p 534412
05/08/2016 3.75p 3.95p 3.75p 3.88p 142324
04/08/2016 3.25p 4.00p 3.25p 3.75p 1279874
03/08/2016 3.25p 3.50p 3.25p 3.25p 10000
02/08/2016 3.25p 3.45p 3.20p 3.25p 56000
01/08/2016 3.13p 3.46p 3.13p 3.25p 248120
29/07/2016 3.63p 3.65p 3.11p 3.13p 1243441
28/07/2016 3.13p 3.75p 3.05p 3.63p 1012738
27/07/2016 3.00p 3.20p 3.00p 3.13p 1136813
26/07/2016 3.00p 3.14p 2.90p 3.00p 229137
25/07/2016 3.00p 3.20p 2.71p 3.00p 2534834
22/07/2016 2.38p 2.38p 2.28p 2.38p 50000
21/07/2016 2.38p 2.50p 2.38p 2.38p 50000
20/07/2016 2.38p 2.38p 2.38p 2.38p 0
19/07/2016 2.38p 2.38p 2.28p 2.38p 5000
18/07/2016 2.38p 2.43p 2.38p 2.38p 260000
15/07/2016 2.38p 2.38p 2.38p 2.38p 0
14/07/2016 2.38p 2.38p 2.38p 2.38p 0
13/07/2016 2.38p 2.38p 2.38p 2.38p 0
12/07/2016 2.38p 2.38p 2.28p 2.38p 16518
11/07/2016 2.38p 2.44p 2.38p 2.38p 100000
08/07/2016 2.38p 2.38p 2.38p 2.38p 0
07/07/2016 2.38p 2.45p 2.35p 2.38p 350000
06/07/2016 2.38p 2.46p 2.32p 2.38p 550000
05/07/2016 2.38p 2.38p 2.38p 2.38p 0
04/07/2016 2.38p 2.48p 2.30p 2.38p 170161
01/07/2016 2.38p 2.50p 2.35p 2.38p 250000
30/06/2016 2.38p 2.50p 2.30p 2.38p 1738021
29/06/2016 2.13p 2.15p 2.13p 2.13p 4279
28/06/2016 2.13p 2.13p 2.03p 2.13p 10000
27/06/2016 2.13p 2.13p 2.03p 2.13p 33000
24/06/2016 2.13p 2.15p 2.10p 2.13p 200000
23/06/2016 2.25p 2.35p 2.05p 2.25p 190000
22/06/2016 2.13p 2.13p 2.03p 2.13p 8027
21/06/2016 2.13p 2.13p 2.13p 2.13p 0
20/06/2016 2.13p 2.13p 2.00p 2.13p 2000
17/06/2016 2.13p 2.13p 2.00p 2.13p 2000
16/06/2016 2.13p 2.13p 2.13p 2.13p 0
15/06/2016 2.13p 2.13p 2.13p 2.13p 0
14/06/2016 2.13p 2.13p 2.13p 2.13p 0
13/06/2016 2.13p 2.13p 2.13p 2.13p 0
10/06/2016 2.13p 2.25p 2.05p 2.13p 250500
09/06/2016 2.25p 2.25p 2.05p 2.13p 272222
08/06/2016 2.00p 2.25p 2.00p 2.25p 477093
07/06/2016 2.00p 2.00p 1.99p 2.00p 250000
06/06/2016 2.13p 2.13p 1.85p 2.00p 507281
03/06/2016 2.13p 2.13p 2.13p 2.13p 0
02/06/2016 2.13p 2.13p 2.13p 2.13p 0
01/06/2016 2.13p 2.15p 2.05p 2.13p 40000
31/05/2016 2.13p 2.13p 2.13p 2.13p 0
27/05/2016 2.13p 2.15p 2.13p 2.13p 500000
26/05/2016 2.13p 2.13p 2.13p 2.13p 0
25/05/2016 2.13p 2.13p 2.13p 2.13p 0
24/05/2016 2.13p 2.13p 2.10p 2.13p 500000
23/05/2016 2.13p 2.13p 2.05p 2.13p 10344
20/05/2016 2.13p 2.13p 2.13p 2.13p 0
19/05/2016 2.13p 2.13p 2.05p 2.13p 997
18/05/2016 2.13p 2.13p 2.13p 2.13p 0
17/05/2016 2.13p 2.13p 2.13p 2.13p 0
16/05/2016 2.13p 2.13p 2.13p 2.13p 0
13/05/2016 2.13p 2.13p 2.05p 2.13p 10000
12/05/2016 2.13p 2.15p 2.13p 2.13p 100000
11/05/2016 2.13p 2.13p 2.13p 2.13p 0
10/05/2016 2.13p 2.13p 2.13p 2.13p 0
09/05/2016 2.13p 2.13p 2.03p 2.13p 49877
06/05/2016 2.13p 2.13p 2.03p 2.13p 26286
05/05/2016 1.88p 2.18p 1.88p 2.13p 101839
04/05/2016 1.88p 1.88p 1.88p 1.88p 0
03/05/2016 1.88p 1.95p 1.88p 1.88p 100000
29/04/2016 1.88p 1.88p 1.77p 1.88p 6800
28/04/2016 1.88p 2.00p 1.85p 1.88p 285000
27/04/2016 1.88p 1.88p 1.88p 1.88p 0
26/04/2016 1.88p 1.88p 1.88p 1.88p 0
25/04/2016 1.88p 2.00p 1.88p 1.88p 0
22/04/2016 1.88p 1.88p 1.75p 1.88p 51546
21/04/2016 1.88p 1.88p 1.88p 1.88p 0
20/04/2016 1.88p 1.88p 1.88p 1.88p 0
19/04/2016 1.88p 2.18p 1.75p 1.88p 2224845
18/04/2016 1.88p 2.00p 1.85p 1.88p 37425
15/04/2016 2.00p 2.00p 1.88p 1.88p 0
14/04/2016 2.00p 2.00p 2.00p 2.00p 0
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

*Close Price adjusted for both dividends and splits