Image Scan Holdings (IGE) Share Price

Technology Sector

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

Date Open High Low Close* Volume
04/03/2014 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
18/11/2013 3.00p 3.00p 2.78p 3.00p 28003
15/11/2013 3.13p 3.18p 2.75p 3.00p 145818
14/11/2013 3.13p 3.20p 3.00p 3.13p 55144
13/11/2013 3.13p 3.13p 3.00p 3.13p 4898
12/11/2013 3.13p 3.20p 3.13p 3.13p 2364
11/11/2013 3.13p 3.25p 3.00p 3.13p 36769
08/11/2013 3.13p 3.25p 3.13p 3.13p 30769
07/11/2013 3.13p 3.25p 3.00p 3.13p 0
06/11/2013 3.25p 3.25p 3.00p 3.13p 67175
05/11/2013 3.25p 3.25p 3.05p 3.25p 7000
04/11/2013 3.25p 3.50p 3.10p 3.25p 122815
01/11/2013 3.25p 3.40p 3.13p 3.25p 0
31/10/2013 3.13p 3.40p 3.13p 3.25p 24925
30/10/2013 3.50p 3.50p 3.05p 3.13p 215550
29/10/2013 3.50p 3.50p 3.28p 3.50p 0
28/10/2013 3.38p 3.50p 3.28p 3.50p 47125
25/10/2013 3.38p 3.50p 3.38p 3.38p 113689
24/10/2013 3.50p 3.65p 3.38p 3.38p 10563
23/10/2013 3.38p 3.65p 3.25p 3.50p 905036
22/10/2013 3.25p 3.40p 3.25p 3.25p 25000
21/10/2013 3.25p 3.40p 3.25p 3.25p 25000
18/10/2013 3.50p 3.50p 3.01p 3.25p 230459
17/10/2013 3.50p 3.57p 3.50p 3.50p 25000
16/10/2013 3.50p 3.60p 3.36p 3.50p 150000
15/10/2013 3.25p 3.60p 3.25p 3.50p 393333
14/10/2013 3.13p 3.40p 3.11p 3.25p 25576
11/10/2013 3.00p 3.25p 3.00p 3.13p 110000
10/10/2013 2.63p 3.00p 2.50p 3.00p 331905
09/10/2013 3.38p 3.38p 2.75p 2.75p 298465
08/10/2013 3.75p 3.75p 3.25p 3.38p 62000
07/10/2013 3.88p 3.88p 3.75p 3.75p 50000
04/10/2013 3.88p 3.88p 3.75p 3.88p 22113
03/10/2013 3.88p 3.88p 3.75p 3.88p 8000
02/10/2013 3.88p 3.88p 3.75p 3.88p 40358
01/10/2013 3.88p 3.88p 3.75p 3.88p 7875
30/09/2013 4.13p 4.13p 3.78p 3.88p 39729
27/09/2013 4.00p 4.14p 4.00p 4.13p 9000
26/09/2013 4.00p 4.13p 4.00p 4.00p 24242
25/09/2013 4.00p 4.20p 4.00p 4.00p 0
24/09/2013 4.13p 4.20p 4.00p 4.00p 30558
23/09/2013 4.75p 4.85p 4.03p 4.13p 183918
20/09/2013 4.88p 4.88p 4.50p 4.75p 36204
19/09/2013 4.75p 5.10p 4.60p 4.88p 447047
18/09/2013 3.63p 4.75p 3.63p 4.75p 445771
17/09/2013 3.25p 3.63p 3.25p 3.63p 178788
16/09/2013 3.25p 3.40p 3.00p 3.25p 0
13/09/2013 3.25p 3.40p 3.25p 3.25p 36881
12/09/2013 3.63p 3.63p 3.23p 3.25p 373887
11/09/2013 3.63p 3.63p 3.25p 3.63p 149119
10/09/2013 3.13p 3.75p 3.10p 3.63p 302536
09/09/2013 3.13p 3.34p 2.85p 3.13p 21340
06/09/2013 3.13p 3.13p 2.75p 3.13p 0
05/09/2013 3.13p 3.13p 2.75p 3.13p 0
04/09/2013 2.75p 3.13p 2.75p 3.13p 352223
03/09/2013 2.75p 2.92p 2.75p 2.75p 100000
02/09/2013 2.75p 2.75p 2.62p 2.75p 0
30/08/2013 2.75p 2.75p 2.62p 2.75p 4000
29/08/2013 2.75p 2.80p 2.75p 2.75p 0
28/08/2013 2.75p 2.80p 2.75p 2.75p 0
27/08/2013 2.75p 2.80p 2.75p 2.75p 100000
23/08/2013 2.75p 2.75p 2.59p 2.75p 114215
22/08/2013 2.75p 2.88p 2.25p 2.75p 353876
21/08/2013 2.75p 2.75p 2.58p 2.75p 1856
20/08/2013 2.75p 3.00p 2.75p 2.75p 130000
19/08/2013 2.75p 2.75p 2.71p 2.75p 1000
16/08/2013 2.75p 2.98p 2.75p 2.75p 0
15/08/2013 2.75p 2.98p 2.75p 2.75p 8000
14/08/2013 2.75p 2.99p 2.55p 2.75p 215750
13/08/2013 2.75p 3.00p 2.75p 2.75p 100000
12/08/2013 2.75p 3.00p 2.63p 2.75p 0
09/08/2013 2.63p 3.00p 2.63p 2.75p 223318
08/08/2013 2.63p 2.75p 2.61p 2.63p 75000
07/08/2013 2.63p 2.71p 2.50p 2.63p 0
06/08/2013 2.63p 2.71p 2.50p 2.63p 169766
05/08/2013 2.63p 2.71p 2.63p 2.63p 114626
02/08/2013 2.63p 2.65p 2.50p 2.63p 0
01/08/2013 2.63p 2.65p 2.50p 2.63p 43497
31/07/2013 2.63p 2.65p 2.63p 2.63p 715
30/07/2013 2.63p 2.63p 2.54p 2.63p 10000
29/07/2013 2.63p 2.65p 2.63p 2.63p 0
26/07/2013 2.63p 2.65p 2.63p 2.63p 0
25/07/2013 2.63p 2.65p 2.63p 2.63p 10000
24/07/2013 2.63p 2.63p 2.25p 2.63p 10000
23/07/2013 2.63p 2.75p 2.55p 2.63p 1605
22/07/2013 2.63p 2.75p 2.63p 2.63p 1737
19/07/2013 2.88p 2.88p 2.60p 2.63p 134975
18/07/2013 2.63p 3.00p 2.60p 2.88p 514996
17/07/2013 2.13p 2.90p 2.13p 2.63p 1869059
16/07/2013 1.50p 1.75p 1.50p 1.50p 111000
15/07/2013 1.50p 1.75p 1.50p 1.50p 50193
12/07/2013 1.50p 1.88p 1.35p 1.50p 0
11/07/2013 1.50p 1.88p 1.35p 1.50p 150569
10/07/2013 1.88p 1.88p 1.75p 1.88p 30000
09/07/2013 1.88p 1.90p 1.88p 1.88p 0
08/07/2013 1.88p 1.90p 1.88p 1.88p 0
05/07/2013 1.88p 1.90p 1.88p 1.88p 5133
04/07/2013 1.88p 1.90p 1.75p 1.88p 0
03/07/2013 1.88p 1.90p 1.75p 1.88p 45266
02/07/2013 1.88p 2.00p 1.75p 1.88p 136000
01/07/2013 2.25p 2.25p 1.78p 1.88p 79033
28/06/2013 2.25p 2.25p 2.00p 2.00p 135000
27/06/2013 2.25p 2.38p 2.00p 2.25p 28054
26/06/2013 2.25p 2.25p 2.01p 2.25p 0
25/06/2013 2.25p 2.25p 2.01p 2.25p 0
24/06/2013 2.13p 2.25p 2.01p 2.25p 60860
21/06/2013 2.38p 2.50p 2.13p 2.13p 214971
20/06/2013 2.25p 2.88p 2.05p 2.38p 277877
19/06/2013 2.88p 3.00p 2.88p 2.88p 100000
18/06/2013 2.88p 2.88p 2.80p 2.88p 25832
17/06/2013 2.88p 3.00p 2.88p 2.88p 16823
14/06/2013 2.88p 2.90p 2.88p 2.88p 20000
13/06/2013 2.88p 2.90p 2.88p 2.88p 1647
12/06/2013 2.88p 2.93p 2.75p 2.88p 93573
11/06/2013 3.13p 3.31p 2.79p 2.88p 218210
10/06/2013 3.13p 3.35p 3.13p 3.13p 7164
07/06/2013 3.13p 3.35p 3.13p 3.13p 519
06/06/2013 3.13p 3.35p 2.95p 3.13p 65982
05/06/2013 3.13p 3.40p 2.90p 3.13p 35391
04/06/2013 3.25p 3.43p 3.00p 3.13p 233960
03/06/2013 2.88p 3.50p 2.88p 3.25p 715214
31/05/2013 2.50p 2.50p 2.26p 2.50p 0
30/05/2013 2.50p 2.50p 2.26p 2.50p 23766
29/05/2013 2.50p 2.60p 2.50p 2.50p 50000
28/05/2013 2.50p 2.60p 2.50p 2.50p 0
24/05/2013 2.50p 2.60p 2.50p 2.50p 0
23/05/2013 2.50p 2.60p 2.50p 2.50p 707
22/05/2013 2.50p 2.60p 2.50p 2.50p 1837

*Close Price adjusted for both dividends and splits