Image Scan Holdings (IGE) Share Price

Technology Sector

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

Date Open High Low Close* Volume
04/09/2014 2.13p 2.13p 2.10p 2.13p 150000
03/09/2014 2.13p 2.13p 2.13p 2.13p 0
02/09/2014 2.13p 2.13p 2.13p 2.13p 0
01/09/2014 2.13p 2.13p 1.75p 2.13p 301804
29/08/2014 2.13p 2.13p 2.13p 2.13p 0
28/08/2014 2.13p 2.14p 2.02p 2.13p 237900
27/08/2014 2.13p 2.18p 2.13p 2.13p 389345
26/08/2014 2.13p 2.13p 1.95p 2.13p 46000
22/08/2014 2.00p 2.14p 1.98p 2.13p 220000
21/08/2014 2.13p 2.15p 1.85p 2.00p 103104
20/08/2014 2.13p 2.20p 1.81p 2.13p 496403
19/08/2014 2.25p 2.25p 1.98p 2.13p 501867
18/08/2014 2.25p 2.25p 2.25p 2.25p 0
15/08/2014 2.25p 2.33p 2.25p 2.25p 100000
14/08/2014 2.38p 2.38p 2.38p 2.38p 0
13/08/2014 2.50p 2.50p 2.38p 2.38p 35000
12/08/2014 2.50p 2.50p 2.50p 2.50p 0
11/08/2014 2.50p 2.50p 2.25p 2.50p 27627
08/08/2014 2.50p 2.50p 2.50p 2.50p 0
07/08/2014 2.50p 2.50p 2.50p 2.50p 0
06/08/2014 2.50p 2.50p 2.25p 2.50p 10000
05/08/2014 2.50p 2.63p 2.25p 2.50p 0
04/08/2014 2.50p 2.63p 2.25p 2.50p 0
01/08/2014 2.63p 2.63p 2.25p 2.50p 228229
31/07/2014 2.63p 2.63p 2.50p 2.63p 7305
30/07/2014 2.63p 2.63p 2.50p 2.63p 0
29/07/2014 2.63p 2.63p 2.50p 2.63p 0
28/07/2014 2.63p 2.63p 2.50p 2.63p 0
25/07/2014 2.63p 2.63p 2.50p 2.63p 0
24/07/2014 2.63p 2.63p 2.50p 2.63p 7800
23/07/2014 2.63p 2.63p 2.50p 2.63p 10084
22/07/2014 2.63p 2.63p 2.61p 2.63p 300000
21/07/2014 2.88p 2.88p 2.50p 2.63p 160000
18/07/2014 2.75p 2.75p 2.50p 2.63p 99481
17/07/2014 2.75p 2.75p 2.52p 2.75p 42000
16/07/2014 2.75p 2.75p 2.60p 2.75p 54002
15/07/2014 2.75p 2.75p 2.13p 2.75p 31335
14/07/2014 2.25p 2.25p 2.10p 2.13p 67200
11/07/2014 2.25p 2.25p 2.16p 2.25p 0
10/07/2014 2.25p 2.25p 2.16p 2.25p 347553
09/07/2014 2.25p 2.40p 2.10p 2.25p 164500
08/07/2014 2.25p 2.50p 2.10p 2.25p 246153
07/07/2014 2.25p 2.25p 2.10p 2.25p 0
04/07/2014 2.25p 2.25p 2.10p 2.25p 11600
03/07/2014 2.38p 2.50p 2.25p 2.25p 127627
02/07/2014 2.25p 2.50p 2.25p 2.38p 340000
01/07/2014 2.25p 2.25p 2.00p 2.25p 44850
30/06/2014 2.63p 2.63p 2.25p 2.25p 100000
27/06/2014 2.63p 2.63p 2.25p 2.63p 0
26/06/2014 2.63p 2.63p 2.25p 2.63p 0
25/06/2014 2.63p 2.63p 2.25p 2.63p 0
24/06/2014 2.63p 2.63p 2.50p 2.63p 0
23/06/2014 2.63p 2.63p 2.50p 2.63p 60000
20/06/2014 2.63p 2.63p 2.50p 2.63p 0
19/06/2014 2.63p 2.63p 2.50p 2.63p 50000
18/06/2014 2.63p 2.73p 2.63p 2.63p 7800
17/06/2014 2.63p 2.63p 2.50p 2.63p 2666
16/06/2014 3.00p 3.00p 2.60p 2.63p 182000
13/06/2014 3.00p 3.00p 2.75p 3.00p 67666
12/06/2014 3.25p 3.48p 2.75p 3.00p 578624
11/06/2014 2.75p 2.88p 2.50p 2.75p 0
10/06/2014 2.75p 2.88p 2.50p 2.75p 0
09/06/2014 2.75p 2.88p 2.50p 2.75p 0
06/06/2014 2.75p 2.88p 2.50p 2.75p 0
05/06/2014 2.75p 2.88p 2.75p 2.75p 0
04/06/2014 2.75p 2.88p 2.75p 2.75p 0
03/06/2014 2.75p 2.88p 2.75p 2.75p 0
02/06/2014 2.75p 2.85p 2.75p 2.75p 0
30/05/2014 2.75p 2.85p 2.75p 2.75p 0
29/05/2014 2.75p 2.85p 2.75p 2.75p 983
28/05/2014 2.75p 2.88p 2.58p 2.75p 0
27/05/2014 2.75p 2.80p 2.58p 2.75p 100987
23/05/2014 2.75p 2.85p 2.63p 2.75p 0
22/05/2014 2.75p 2.85p 2.63p 2.75p 0
21/05/2014 2.75p 2.85p 2.63p 2.75p 10271
20/05/2014 2.75p 2.75p 2.61p 2.63p 25000
19/05/2014 2.75p 3.13p 2.75p 2.75p 0
16/05/2014 2.75p 3.13p 2.75p 2.75p 0
15/05/2014 3.13p 3.13p 2.75p 2.75p 195000
14/05/2014 3.13p 3.13p 3.00p 3.13p 90000
13/05/2014 3.13p 3.25p 3.13p 3.13p 76461
12/05/2014 3.13p 3.38p 3.05p 3.38p 15153
09/05/2014 3.13p 3.38p 3.05p 3.38p 0
08/05/2014 3.13p 3.13p 3.05p 3.13p 0
07/05/2014 3.13p 3.13p 3.05p 3.13p 0
06/05/2014 3.13p 3.13p 3.05p 3.13p 0
02/05/2014 3.13p 3.13p 3.05p 3.13p 0
01/05/2014 3.13p 3.13p 3.05p 3.13p 29000
30/04/2014 3.13p 3.50p 3.13p 3.13p 0
29/04/2014 3.13p 3.38p 3.13p 3.13p 0
28/04/2014 3.13p 3.35p 3.13p 3.13p 0
25/04/2014 3.25p 3.35p 3.13p 3.13p 0
24/04/2014 3.25p 3.35p 3.25p 3.25p 66980
23/04/2014 3.25p 3.35p 3.10p 3.25p 68946
22/04/2014 3.25p 3.25p 3.10p 3.25p 0
17/04/2014 3.25p 3.25p 3.10p 3.25p 0
16/04/2014 3.25p 3.25p 3.10p 3.25p 935
15/04/2014 3.38p 3.38p 3.25p 3.25p 120000
14/04/2014 3.38p 3.40p 3.26p 3.38p 0
11/04/2014 3.38p 3.40p 3.26p 3.38p 480000
10/04/2014 3.63p 3.63p 3.00p 3.38p 184096
09/04/2014 3.63p 3.63p 3.25p 3.63p 100000
08/04/2014 4.38p 4.38p 3.55p 3.63p 297357
07/04/2014 3.88p 3.92p 3.75p 3.88p 894266
04/04/2014 3.88p 3.99p 3.75p 3.88p 196850
03/04/2014 3.75p 4.00p 3.63p 3.88p 166483
02/04/2014 3.50p 3.75p 3.50p 3.63p 160000
01/04/2014 3.50p 3.75p 3.50p 3.50p 358000
31/03/2014 3.50p 3.75p 3.33p 3.50p 303574
28/03/2014 3.50p 3.75p 3.35p 3.50p 0
27/03/2014 3.63p 3.75p 3.35p 3.50p 255290
26/03/2014 3.25p 3.75p 3.10p 3.63p 502585
25/03/2014 3.25p 3.25p 3.13p 3.25p 7164
24/03/2014 3.63p 3.75p 3.25p 3.25p 626817
21/03/2014 2.75p 4.00p 2.75p 3.63p 1341132
20/03/2014 2.63p 3.07p 2.63p 2.75p 387200
19/03/2014 2.63p 2.63p 2.54p 2.63p 122886
18/03/2014 2.25p 2.70p 2.25p 2.63p 687076
17/03/2014 2.25p 2.45p 2.10p 2.38p 0
14/03/2014 2.25p 2.45p 2.10p 2.25p 285000
13/03/2014 2.25p 2.65p 2.25p 2.25p 0
12/03/2014 2.25p 2.65p 2.25p 2.25p 0
11/03/2014 2.50p 2.65p 2.25p 2.25p 350000
10/03/2014 2.50p 2.75p 2.50p 2.50p 65000
07/03/2014 2.38p 2.50p 2.25p 2.50p 37488
06/03/2014 2.13p 2.50p 2.13p 2.38p 125482
05/03/2014 2.13p 2.20p 1.75p 2.13p 799017
04/03/2014 2.50p 2.50p 2.00p 2.13p 276865
03/03/2014 2.63p 2.63p 2.25p 2.50p 56061
28/02/2014 2.63p 2.63p 2.50p 2.63p 14000
27/02/2014 2.75p 2.75p 2.50p 2.63p 60000
26/02/2014 2.88p 2.88p 2.75p 2.75p 37901
25/02/2014 2.88p 2.88p 2.75p 2.88p 10564
24/02/2014 2.75p 3.00p 2.75p 2.88p 349587
21/02/2014 2.63p 3.00p 2.63p 2.75p 95104
20/02/2014 2.38p 2.98p 2.38p 2.75p 523600
19/02/2014 2.25p 2.50p 2.25p 2.38p 144111
18/02/2014 2.25p 2.35p 2.25p 2.25p 50000
17/02/2014 2.13p 2.25p 2.13p 2.25p 4448
14/02/2014 2.13p 2.13p 2.13p 2.13p 6564
13/02/2014 2.13p 2.18p 2.13p 2.13p 0
12/02/2014 2.13p 2.18p 2.13p 2.13p 117000
11/02/2014 2.13p 2.13p 2.00p 2.13p 0
10/02/2014 2.13p 2.13p 2.00p 2.13p 27019
07/02/2014 2.13p 2.13p 2.00p 2.13p 0
06/02/2014 2.13p 2.13p 2.00p 2.13p 100000
05/02/2014 2.13p 2.13p 2.00p 2.13p 1000
04/02/2014 2.25p 2.25p 2.00p 2.13p 10000
03/02/2014 2.25p 2.25p 2.02p 2.25p 0
31/01/2014 2.25p 2.25p 2.02p 2.25p 130361
30/01/2014 2.25p 2.40p 2.25p 2.25p 3109
29/01/2014 2.13p 2.25p 2.13p 2.25p 10000
28/01/2014 2.13p 2.13p 2.06p 2.13p 3077
27/01/2014 2.13p 2.25p 2.06p 2.13p 0
24/01/2014 2.13p 2.25p 2.06p 2.13p 36270
23/01/2014 2.13p 2.25p 2.06p 2.13p 0
22/01/2014 2.13p 2.25p 2.06p 2.13p 20328
21/01/2014 2.13p 2.25p 2.13p 2.13p 19753
20/01/2014 2.13p 2.25p 1.88p 2.13p 0
17/01/2014 1.88p 2.25p 1.88p 2.13p 249739
16/01/2014 1.88p 2.00p 1.75p 1.88p 405000
15/01/2014 2.13p 2.25p 1.88p 1.88p 225000
14/01/2014 2.38p 2.38p 2.25p 2.25p 130000
13/01/2014 2.38p 2.41p 2.38p 2.38p 0
10/01/2014 2.38p 2.41p 2.38p 2.38p 0
09/01/2014 2.38p 2.41p 2.38p 2.38p 0
08/01/2014 2.38p 2.41p 2.38p 2.38p 30000
07/01/2014 2.38p 2.38p 2.25p 2.38p 0
06/01/2014 2.38p 2.38p 2.25p 2.38p 41995
03/01/2014 2.38p 2.75p 2.25p 2.38p 0
02/01/2014 2.38p 2.75p 2.25p 2.38p 0
31/12/2013 2.38p 2.75p 2.25p 2.38p 0
30/12/2013 2.38p 2.75p 2.25p 2.38p 50000
27/12/2013 2.63p 2.63p 2.30p 2.38p 0
24/12/2013 2.38p 2.50p 2.30p 2.38p 0
23/12/2013 2.38p 2.50p 2.30p 2.38p 0
20/12/2013 2.38p 2.50p 2.30p 2.38p 0
19/12/2013 2.38p 2.50p 2.30p 2.38p 0
18/12/2013 2.50p 2.50p 2.30p 2.38p 50000
17/12/2013 2.50p 2.63p 2.39p 2.63p 0
16/12/2013 2.50p 2.50p 2.39p 2.50p 50000
13/12/2013 2.50p 2.64p 2.38p 2.50p 0
12/12/2013 2.50p 2.64p 2.38p 2.50p 9475
11/12/2013 2.75p 3.00p 2.33p 2.63p 1433394
10/12/2013 3.13p 3.15p 2.75p 3.00p 66000
09/12/2013 2.88p 3.13p 2.75p 3.13p 71547
06/12/2013 2.75p 3.00p 2.75p 3.00p 116951
05/12/2013 2.63p 2.90p 2.63p 2.75p 135493
04/12/2013 2.63p 2.75p 2.60p 2.63p 314330
03/12/2013 2.63p 2.63p 2.59p 2.63p 0
02/12/2013 2.63p 2.63p 2.59p 2.63p 0
29/11/2013 2.63p 2.63p 2.59p 2.63p 1224
28/11/2013 2.63p 2.75p 2.63p 2.63p 50000
27/11/2013 2.75p 2.75p 2.61p 2.63p 32500
26/11/2013 2.75p 2.88p 2.75p 2.75p 0
25/11/2013 2.88p 2.88p 2.75p 2.75p 171074
22/11/2013 2.88p 3.00p 2.77p 2.88p 52200
21/11/2013 2.75p 2.88p 2.75p 2.88p 4762
20/11/2013 3.00p 3.00p 2.75p 2.88p 30000
19/11/2013 3.00p 3.00p 2.78p 3.00p 0

*Close Price adjusted for both dividends and splits