Image Scan Holdings (IGE) Share Price

Technology Sector

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

Date Open High Low Close* Volume
01/02/2024 1.60p 1.63p 1.60p 1.60p 0
31/01/2024 1.60p 1.60p 1.60p 1.60p 150000
30/01/2024 1.60p 1.63p 1.60p 1.60p 0
29/01/2024 1.60p 1.68p 1.50p 1.60p 5057
26/01/2024 1.60p 1.60p 1.60p 1.60p 0
25/01/2024 1.60p 1.68p 1.60p 1.60p 178
24/01/2024 1.60p 1.60p 1.53p 1.60p 105503
23/01/2024 1.60p 1.64p 1.60p 1.60p 80000
22/01/2024 1.60p 1.60p 1.60p 1.60p 0
19/01/2024 1.60p 1.69p 1.55p 1.60p 1804073
18/01/2024 1.60p 1.80p 1.60p 1.60p 4070828
17/01/2024 1.60p 1.60p 1.50p 1.60p 40000
16/01/2024 1.60p 1.63p 1.50p 1.60p 137666
15/01/2024 1.60p 1.64p 1.50p 1.60p 436400
12/01/2024 1.60p 1.60p 1.57p 1.60p 0
11/01/2024 1.60p 1.60p 1.50p 1.60p 38000
10/01/2024 1.60p 1.60p 1.50p 1.60p 115000
09/01/2024 1.60p 1.64p 1.50p 1.60p 140431
08/01/2024 1.65p 1.68p 1.53p 1.60p 180462
05/01/2024 1.65p 1.65p 1.65p 1.65p 3321
04/01/2024 1.60p 1.65p 1.50p 1.65p 2750000
03/01/2024 1.60p 1.62p 1.60p 1.60p 400000
02/01/2024 1.70p 1.70p 1.53p 1.60p 683067
29/12/2023 1.70p 1.70p 1.67p 1.70p 37477
28/12/2023 1.70p 1.70p 1.70p 1.70p 0
27/12/2023 1.65p 1.79p 1.65p 1.70p 200000
22/12/2023 1.70p 1.80p 1.70p 1.70p 55679
21/12/2023 1.60p 1.75p 1.60p 1.70p 1250859
20/12/2023 1.35p 1.68p 1.35p 1.60p 962940
19/12/2023 1.23p 1.50p 1.23p 1.35p 277417
18/12/2023 1.45p 1.50p 1.20p 1.23p 2235394
15/12/2023 1.45p 1.54p 1.38p 1.45p 250000
14/12/2023 1.40p 1.55p 1.40p 1.45p 163308
13/12/2023 1.65p 1.65p 1.35p 1.40p 602538
12/12/2023 1.85p 1.95p 1.53p 1.65p 946658
11/12/2023 1.85p 1.87p 1.85p 1.85p 25600
08/12/2023 1.90p 1.90p 1.81p 1.85p 505000
07/12/2023 1.90p 1.90p 1.85p 1.90p 714
06/12/2023 1.95p 1.97p 1.85p 1.90p 402000
05/12/2023 1.95p 1.95p 1.90p 1.95p 25000
04/12/2023 2.10p 2.10p 1.90p 1.95p 868109
01/12/2023 2.15p 2.15p 2.00p 2.10p 101201
30/11/2023 2.15p 2.15p 2.10p 2.15p 0
29/11/2023 2.15p 2.25p 2.00p 2.15p 63525
28/11/2023 2.15p 2.29p 2.15p 2.15p 75004
27/11/2023 2.20p 2.20p 2.00p 2.15p 150000
24/11/2023 2.20p 2.20p 2.08p 2.20p 95927
23/11/2023 2.20p 2.20p 2.02p 2.20p 250000
22/11/2023 2.20p 2.20p 2.08p 2.20p 229524
21/11/2023 2.20p 2.20p 2.01p 2.20p 196987
20/11/2023 2.20p 2.35p 2.05p 2.20p 30276
17/11/2023 2.15p 2.30p 2.15p 2.20p 119953
16/11/2023 2.15p 2.20p 2.15p 2.15p 0
15/11/2023 2.10p 2.19p 2.10p 2.15p 52000
14/11/2023 1.85p 2.10p 1.73p 2.10p 200825
13/11/2023 1.85p 1.99p 1.73p 1.85p 180000
10/11/2023 1.85p 1.85p 1.82p 1.85p 0
09/11/2023 1.85p 1.85p 1.75p 1.85p 15000
08/11/2023 1.80p 1.85p 1.75p 1.85p 145495
07/11/2023 1.80p 1.90p 1.80p 1.80p 10526
06/11/2023 1.80p 1.90p 1.70p 1.80p 15000
03/11/2023 1.80p 1.80p 1.73p 1.80p 1578
02/11/2023 1.83p 1.95p 1.70p 1.80p 165512
01/11/2023 1.83p 1.83p 1.78p 1.83p 0
31/10/2023 1.83p 1.83p 1.78p 1.83p 0
30/10/2023 1.83p 1.83p 1.83p 1.83p 2321
27/10/2023 1.80p 1.90p 1.80p 1.83p 116767
26/10/2023 1.80p 1.80p 1.80p 1.80p 0
25/10/2023 1.70p 1.90p 1.70p 1.80p 175000
24/10/2023 1.70p 1.84p 1.70p 1.70p 50000
23/10/2023 1.85p 1.87p 1.59p 1.70p 707857
20/10/2023 1.85p 1.90p 1.82p 1.85p 58286
19/10/2023 1.85p 2.05p 1.80p 1.85p 0
18/10/2023 1.95p 1.98p 1.81p 1.85p 119122
17/10/2023 2.05p 2.09p 1.90p 1.95p 171836
16/10/2023 2.05p 2.05p 1.90p 2.05p 200107
13/10/2023 2.00p 2.15p 1.80p 2.05p 816459
12/10/2023 1.90p 2.15p 1.90p 2.00p 449101
11/10/2023 2.25p 2.25p 1.86p 1.90p 716015
10/10/2023 2.00p 2.48p 1.80p 2.30p 4180733
09/10/2023 1.70p 1.72p 1.60p 1.70p 28640
06/10/2023 1.70p 1.72p 1.70p 1.70p 135
05/10/2023 1.70p 1.70p 1.67p 1.70p 0
04/10/2023 1.70p 1.70p 1.67p 1.70p 0
03/10/2023 1.78p 1.78p 1.70p 1.70p 50000
02/10/2023 1.78p 1.78p 1.70p 1.78p 100000
29/09/2023 1.85p 1.85p 1.78p 1.78p 150000
28/09/2023 1.85p 1.87p 1.85p 1.85p 0
27/09/2023 1.85p 1.85p 1.80p 1.85p 10507
26/09/2023 1.85p 1.85p 1.80p 1.85p 5025
25/09/2023 1.80p 1.85p 1.80p 1.85p 50000
22/09/2023 1.80p 1.80p 1.71p 1.80p 67708
21/09/2023 1.80p 1.84p 1.70p 1.80p 60000
20/09/2023 1.80p 1.80p 1.70p 1.80p 75000
19/09/2023 1.80p 1.84p 1.71p 1.80p 130000
18/09/2023 1.80p 1.80p 1.70p 1.80p 35493
15/09/2023 1.80p 1.80p 1.78p 1.80p 0
14/09/2023 1.80p 1.80p 1.70p 1.80p 2517
13/09/2023 1.80p 1.80p 1.78p 1.80p 0
12/09/2023 1.80p 1.80p 1.70p 1.80p 3051
11/09/2023 1.85p 1.88p 1.70p 1.80p 405333
08/09/2023 1.75p 1.77p 1.75p 1.75p 0
07/09/2023 1.75p 1.75p 1.70p 1.75p 1000
06/09/2023 1.75p 1.75p 1.70p 1.75p 14848
05/09/2023 1.75p 1.75p 1.73p 1.75p 0
04/09/2023 1.80p 1.80p 1.70p 1.75p 184365
01/09/2023 1.80p 1.80p 1.70p 1.80p 161088
31/08/2023 1.80p 1.90p 1.80p 1.80p 121439
30/08/2023 1.80p 1.80p 1.80p 1.80p 0
29/08/2023 1.85p 1.85p 1.70p 1.80p 24700
25/08/2023 1.85p 1.87p 1.85p 1.85p 0
24/08/2023 1.85p 1.85p 1.80p 1.85p 1837
23/08/2023 1.85p 1.85p 1.80p 1.85p 75000
22/08/2023 1.85p 1.85p 1.83p 1.85p 0
21/08/2023 1.85p 1.85p 1.83p 1.85p 0
18/08/2023 1.85p 1.85p 1.83p 1.85p 0
17/08/2023 1.85p 1.90p 1.85p 1.85p 50000
16/08/2023 1.85p 1.85p 1.83p 1.85p 0
15/08/2023 1.85p 1.85p 1.83p 1.85p 0
14/08/2023 1.85p 1.85p 1.80p 1.85p 45000
11/08/2023 1.90p 1.90p 1.83p 1.85p 50000
10/08/2023 1.95p 1.95p 1.83p 1.90p 54000
09/08/2023 1.95p 1.95p 1.83p 1.95p 11800
08/08/2023 1.95p 2.00p 1.95p 1.95p 7500
07/08/2023 2.00p 2.00p 1.83p 1.95p 30500
04/08/2023 2.05p 2.05p 2.00p 2.00p 100000
03/08/2023 2.05p 2.05p 2.05p 2.05p 0
02/08/2023 2.05p 2.05p 2.05p 2.05p 0
01/08/2023 2.05p 2.05p 2.00p 2.05p 25000
31/07/2023 2.05p 2.05p 2.00p 2.05p 109452
28/07/2023 2.05p 2.05p 2.00p 2.05p 100058
27/07/2023 2.05p 2.07p 2.05p 2.05p 200000
26/07/2023 2.05p 2.05p 2.03p 2.05p 0
25/07/2023 2.10p 2.10p 1.93p 2.05p 151674
24/07/2023 2.10p 2.10p 2.00p 2.10p 338
21/07/2023 2.10p 2.10p 2.04p 2.10p 752
20/07/2023 2.10p 2.10p 2.10p 2.10p 6000
19/07/2023 2.15p 2.15p 2.10p 2.10p 28000
18/07/2023 2.20p 2.20p 2.12p 2.15p 5000
17/07/2023 2.20p 2.20p 2.10p 2.20p 211229
14/07/2023 2.20p 2.30p 2.20p 2.20p 25000
13/07/2023 2.30p 2.39p 2.20p 2.20p 133000
12/07/2023 2.45p 2.45p 2.30p 2.30p 150000
11/07/2023 2.20p 2.55p 2.20p 2.35p 716094
10/07/2023 2.10p 2.33p 2.10p 2.20p 505914
07/07/2023 2.10p 2.16p 2.10p 2.10p 6
06/07/2023 2.05p 2.11p 2.05p 2.10p 489848
05/07/2023 1.95p 2.10p 1.95p 2.05p 582858
04/07/2023 1.95p 1.95p 1.94p 1.95p 100000
03/07/2023 1.95p 1.95p 1.95p 1.95p 0
30/06/2023 1.95p 1.95p 1.90p 1.95p 4000
29/06/2023 2.00p 2.02p 1.90p 1.95p 180216
28/06/2023 2.00p 2.00p 1.90p 2.00p 611220
27/06/2023 2.05p 2.05p 1.80p 2.00p 233604
26/06/2023 2.10p 2.10p 2.00p 2.05p 100000
23/06/2023 2.10p 2.10p 2.03p 2.10p 100520
22/06/2023 2.10p 2.10p 2.03p 2.10p 100000
21/06/2023 2.10p 2.10p 2.09p 2.10p 8997
20/06/2023 2.10p 2.14p 2.03p 2.10p 705000
19/06/2023 2.10p 2.10p 2.08p 2.10p 0
16/06/2023 2.15p 2.15p 2.10p 2.10p 500
15/06/2023 2.15p 2.17p 2.10p 2.15p 303456
14/06/2023 2.15p 2.19p 2.13p 2.15p 50760
13/06/2023 2.15p 2.15p 2.15p 2.15p 49779
12/06/2023 2.15p 2.15p 2.15p 2.15p 0
09/06/2023 2.15p 2.16p 2.10p 2.15p 16855
08/06/2023 2.15p 2.15p 2.15p 2.15p 0
07/06/2023 2.15p 2.17p 2.15p 2.15p 186
06/06/2023 2.15p 2.15p 2.15p 2.15p 0
05/06/2023 2.15p 2.17p 2.15p 2.15p 276
02/06/2023 2.15p 2.15p 2.13p 2.15p 5000
01/06/2023 2.15p 2.15p 2.15p 2.15p 0
31/05/2023 2.15p 2.18p 2.11p 2.15p 134307
30/05/2023 2.15p 2.15p 2.10p 2.15p 204015
26/05/2023 2.15p 2.19p 2.13p 2.15p 100000
25/05/2023 2.15p 2.15p 2.13p 2.15p 0
24/05/2023 2.15p 2.17p 2.11p 2.15p 280640
23/05/2023 2.15p 2.19p 2.10p 2.15p 841123
22/05/2023 2.15p 2.15p 2.13p 2.15p 18998
19/05/2023 2.15p 2.15p 2.13p 2.15p 7332
18/05/2023 2.15p 2.15p 2.15p 2.15p 0
17/05/2023 2.15p 2.15p 2.13p 2.15p 8923
16/05/2023 2.20p 2.20p 2.13p 2.15p 68163
15/05/2023 2.20p 2.20p 2.10p 2.20p 5000
12/05/2023 2.30p 2.30p 2.13p 2.20p 338400
11/05/2023 2.30p 2.30p 2.21p 2.30p 85001
10/05/2023 2.30p 2.30p 2.30p 2.30p 0
09/05/2023 2.30p 2.30p 2.22p 2.30p 4812
05/05/2023 2.35p 2.35p 2.20p 2.30p 455114
04/05/2023 2.35p 2.50p 2.35p 2.35p 183
03/05/2023 2.35p 2.35p 2.35p 2.35p 0
02/05/2023 2.35p 2.50p 2.35p 2.35p 148696
28/04/2023 2.35p 2.43p 2.35p 2.35p 0
27/04/2023 2.35p 2.44p 2.23p 2.35p 15847
26/04/2023 2.00p 2.50p 2.00p 2.35p 1558290
25/04/2023 1.95p 2.00p 1.95p 1.95p 0
24/04/2023 2.00p 2.00p 1.93p 1.95p 52216
21/04/2023 2.00p 2.00p 2.00p 2.00p 0
20/04/2023 2.00p 2.00p 2.00p 2.00p 0
19/04/2023 2.00p 2.00p 1.94p 2.00p 104

*Close Price adjusted for both dividends and splits