Image Scan Holdings (IGE) Share Price

Technology Sector

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

Date Open High Low Close* Volume
05/07/2022 1.40p 1.40p 1.33p 1.35p 2407
04/07/2022 1.40p 1.40p 1.40p 1.40p 0
01/07/2022 1.40p 1.45p 1.40p 1.40p 24073
30/06/2022 1.40p 1.40p 1.33p 1.40p 11422
29/06/2022 1.40p 1.45p 1.33p 1.40p 20859
28/06/2022 1.40p 1.40p 1.40p 1.40p 0
27/06/2022 1.40p 1.45p 1.30p 1.40p 70920
24/06/2022 1.40p 1.40p 1.40p 1.40p 0
23/06/2022 1.40p 1.40p 1.30p 1.40p 38682
22/06/2022 1.55p 1.55p 1.40p 1.40p 135342
21/06/2022 1.60p 1.60p 1.50p 1.55p 125000
20/06/2022 1.60p 1.60p 1.60p 1.60p 0
17/06/2022 1.60p 1.60p 1.52p 1.60p 35000
16/06/2022 1.60p 1.60p 1.60p 1.60p 0
15/06/2022 1.60p 1.68p 1.55p 1.60p 76830
14/06/2022 1.60p 1.70p 1.60p 1.60p 201885
13/06/2022 1.60p 1.64p 1.60p 1.60p 168
10/06/2022 1.65p 1.65p 1.60p 1.60p 90703
09/06/2022 1.65p 1.65p 1.62p 1.65p 14900
08/06/2022 1.75p 1.75p 1.65p 1.65p 206435
07/06/2022 1.75p 1.75p 1.70p 1.75p 142680
06/06/2022 1.75p 1.75p 1.70p 1.75p 26181
03/06/2022 1.90p 1.90p 1.62p 1.75p 344535
02/06/2022 1.90p 1.90p 1.62p 1.75p 344535
01/06/2022 1.90p 1.90p 1.62p 1.75p 344535
31/05/2022 1.90p 1.90p 1.90p 1.90p 0
30/05/2022 1.90p 1.90p 1.83p 1.90p 1794
27/05/2022 1.90p 1.90p 1.90p 1.90p 35000
26/05/2022 1.90p 1.96p 1.90p 1.90p 37550
25/05/2022 1.90p 1.97p 1.80p 1.90p 403550
24/05/2022 1.90p 1.96p 1.83p 1.90p 240194
23/05/2022 1.90p 1.98p 1.90p 1.90p 69217
20/05/2022 1.85p 1.90p 1.85p 1.90p 100000
19/05/2022 2.10p 2.10p 1.85p 1.85p 93000
18/05/2022 2.10p 2.10p 2.00p 2.10p 4292
17/05/2022 2.15p 2.15p 2.10p 2.10p 95150
16/05/2022 2.15p 2.15p 2.12p 2.15p 9000
13/05/2022 2.15p 2.15p 2.10p 2.15p 7130
12/05/2022 2.15p 2.15p 2.10p 2.15p 27118
11/05/2022 2.15p 2.16p 2.10p 2.15p 1422
10/05/2022 2.15p 2.15p 2.10p 2.15p 143293
09/05/2022 2.15p 2.18p 2.10p 2.15p 172964
06/05/2022 2.15p 2.15p 2.11p 2.15p 40000
05/05/2022 2.15p 2.22p 2.13p 2.15p 47457
04/05/2022 2.10p 2.19p 2.10p 2.15p 100913
03/05/2022 2.10p 2.20p 2.07p 2.10p 374239
02/05/2022 2.55p 2.55p 2.10p 2.10p 673622
29/04/2022 2.55p 2.55p 2.10p 2.10p 673622
28/04/2022 2.55p 2.55p 2.55p 2.55p 0
27/04/2022 2.60p 2.60p 2.50p 2.55p 166500
26/04/2022 2.80p 2.80p 2.71p 2.80p 14711
25/04/2022 2.85p 2.85p 2.64p 2.80p 285286
22/04/2022 2.85p 2.85p 2.73p 2.85p 18782
21/04/2022 2.85p 2.85p 2.85p 2.85p 0
20/04/2022 2.85p 2.85p 2.73p 2.85p 10288
19/04/2022 2.85p 2.85p 2.73p 2.85p 47757
18/04/2022 2.85p 2.85p 2.73p 2.85p 10297
15/04/2022 2.85p 2.85p 2.73p 2.85p 10297
14/04/2022 2.85p 2.85p 2.73p 2.85p 10297
13/04/2022 2.85p 2.85p 2.73p 2.85p 77728
12/04/2022 2.85p 2.87p 2.73p 2.85p 458597
11/04/2022 2.85p 3.00p 2.82p 2.85p 367048
08/04/2022 2.25p 2.95p 2.08p 2.85p 746402
07/04/2022 2.25p 2.35p 2.25p 2.25p 88740
06/04/2022 2.25p 2.25p 2.01p 2.25p 43469
05/04/2022 2.25p 2.38p 2.06p 2.25p 127856
04/04/2022 2.05p 2.30p 2.01p 2.25p 113876
01/04/2022 2.05p 2.10p 2.01p 2.05p 177173
31/03/2022 2.05p 2.05p 2.01p 2.05p 254459
30/03/2022 2.05p 2.10p 2.00p 2.05p 171419
29/03/2022 2.25p 2.45p 1.85p 2.05p 768645
28/03/2022 2.50p 2.70p 2.00p 2.25p 263087
25/03/2022 2.50p 3.00p 2.10p 2.50p 135444
24/03/2022 2.50p 2.50p 2.10p 2.50p 213488
23/03/2022 2.50p 2.95p 2.00p 2.50p 206144
22/03/2022 2.50p 2.50p 2.50p 2.50p 0
21/03/2022 2.50p 2.95p 2.20p 2.50p 81920
18/03/2022 2.50p 2.50p 2.50p 2.50p 0
17/03/2022 2.50p 2.50p 2.20p 2.50p 16000
16/03/2022 2.60p 2.95p 2.15p 2.50p 33961
15/03/2022 2.60p 3.00p 2.21p 2.60p 201668
14/03/2022 2.40p 3.00p 2.20p 2.60p 462842
11/03/2022 2.40p 2.80p 2.40p 2.40p 10107
10/03/2022 2.25p 2.80p 2.20p 2.40p 515985
09/03/2022 2.25p 2.50p 2.01p 2.25p 257142
08/03/2022 2.15p 2.30p 2.09p 2.25p 72713
07/03/2022 2.25p 2.40p 2.09p 2.15p 216847
04/03/2022 2.25p 2.50p 2.13p 2.25p 70105
03/03/2022 2.25p 2.50p 2.03p 2.25p 89777
02/03/2022 1.95p 1.95p 1.95p 1.95p 0
01/03/2022 1.80p 1.95p 1.80p 1.85p 87866
28/02/2022 1.80p 1.85p 1.72p 1.80p 253063
25/02/2022 1.80p 1.85p 1.70p 1.80p 163148
24/02/2022 1.80p 1.90p 1.72p 1.80p 242399
23/02/2022 1.90p 1.95p 1.70p 1.85p 513678
22/02/2022 1.60p 2.00p 1.26p 1.90p 3472474
21/02/2022 3.00p 3.00p 2.86p 3.00p 274632
18/02/2022 3.00p 3.00p 2.90p 3.00p 10078
17/02/2022 3.00p 3.20p 2.90p 3.00p 209859
16/02/2022 3.00p 3.14p 3.00p 3.00p 7707
15/02/2022 3.00p 3.01p 3.00p 3.00p 50000
14/02/2022 3.00p 3.15p 3.00p 3.00p 258000
11/02/2022 3.00p 3.15p 2.90p 3.00p 32761
10/02/2022 3.00p 3.15p 3.00p 3.00p 47394
09/02/2022 3.00p 3.00p 2.90p 3.00p 22238
08/02/2022 3.00p 3.16p 2.85p 3.00p 696857
07/02/2022 3.00p 3.13p 2.86p 3.00p 34619
04/02/2022 3.00p 3.20p 2.86p 3.00p 276603
03/02/2022 3.10p 3.10p 3.00p 3.00p 100000
02/02/2022 2.90p 3.10p 2.90p 3.10p 229000
01/02/2022 2.90p 3.00p 2.83p 2.90p 86500
31/01/2022 2.90p 2.97p 2.90p 2.90p 83000
28/01/2022 2.90p 2.90p 2.84p 2.90p 5797
27/01/2022 2.90p 2.90p 2.85p 2.90p 100000
26/01/2022 2.90p 3.00p 2.90p 2.90p 1785
25/01/2022 2.90p 2.97p 2.82p 2.90p 195663
24/01/2022 3.30p 3.30p 2.70p 2.90p 630344
21/01/2022 3.30p 3.30p 3.30p 3.30p 0
20/01/2022 3.35p 3.35p 3.20p 3.35p 31538
19/01/2022 3.35p 3.45p 3.20p 3.35p 280294
18/01/2022 3.00p 3.50p 2.98p 3.20p 1678321
17/01/2022 3.00p 3.04p 3.00p 3.00p 20338
14/01/2022 3.00p 3.05p 2.93p 3.00p 85939
13/01/2022 3.10p 3.30p 2.98p 3.00p 32198
12/01/2022 3.05p 3.40p 2.98p 3.10p 438158
10/01/2022 3.15p 3.18p 2.87p 2.95p 299142
07/01/2022 3.15p 3.15p 3.10p 3.15p 103649
06/01/2022 3.15p 3.16p 3.00p 3.00p 360000
05/01/2022 3.10p 3.30p 3.10p 3.15p 804724
04/01/2022 2.95p 3.38p 2.95p 3.10p 326102
03/01/2022 2.95p 3.10p 2.93p 2.95p 63747
31/12/2021 2.95p 3.10p 2.93p 2.95p 63747
30/12/2021 2.95p 2.95p 2.93p 2.95p 6836
29/12/2021 2.95p 3.08p 2.90p 2.95p 294711
28/12/2021 2.95p 2.98p 2.90p 2.95p 179421
27/12/2021 2.95p 2.98p 2.90p 2.95p 179421
24/12/2021 2.95p 2.98p 2.90p 2.95p 179421
23/12/2021 2.55p 2.92p 2.55p 2.90p 838727
22/12/2021 2.55p 2.75p 2.55p 2.55p 153878
21/12/2021 2.55p 2.65p 2.55p 2.55p 55555
20/12/2021 2.55p 2.55p 2.30p 2.55p 222965
17/12/2021 2.55p 2.55p 2.40p 2.55p 106848
16/12/2021 2.55p 2.55p 2.26p 2.55p 514302
15/12/2021 2.55p 2.79p 2.30p 2.55p 420000
14/12/2021 2.55p 2.75p 2.55p 2.55p 150000
13/12/2021 2.55p 2.77p 2.30p 2.55p 259339
10/12/2021 2.55p 2.78p 2.55p 2.55p 181553
09/12/2021 2.55p 2.70p 2.55p 2.55p 181441
08/12/2021 2.55p 2.74p 2.55p 2.55p 137000
07/12/2021 2.50p 2.75p 2.38p 2.55p 106863
06/12/2021 2.50p 2.50p 2.30p 2.50p 5000
03/12/2021 2.65p 2.65p 2.40p 2.50p 376153
02/12/2021 2.65p 2.65p 2.60p 2.65p 25000
01/12/2021 2.65p 2.65p 2.60p 2.65p 620
30/11/2021 2.65p 2.65p 2.50p 2.65p 5000
29/11/2021 2.65p 2.65p 2.50p 2.65p 7039
26/11/2021 2.65p 2.65p 2.65p 2.65p 0
25/11/2021 2.65p 2.65p 2.50p 2.65p 20000
24/11/2021 2.75p 2.75p 2.50p 2.65p 37617
23/11/2021 2.75p 2.75p 2.75p 2.75p 0
22/11/2021 2.75p 2.75p 2.50p 2.75p 92562
19/11/2021 2.75p 2.75p 2.50p 2.75p 44444
18/11/2021 2.75p 2.75p 2.50p 2.75p 14664
17/11/2021 2.75p 2.75p 2.51p 2.75p 70
16/11/2021 2.75p 2.75p 2.50p 2.75p 66907
15/11/2021 2.75p 2.90p 2.60p 2.75p 451435
12/11/2021 2.75p 2.75p 2.75p 2.75p 0
11/11/2021 2.75p 2.75p 2.50p 2.75p 156517
10/11/2021 2.65p 2.75p 2.50p 2.75p 840094
09/11/2021 2.60p 2.60p 2.53p 2.60p 68000
08/11/2021 2.60p 2.60p 2.60p 2.60p 0
05/11/2021 2.60p 2.60p 2.60p 2.60p 0
04/11/2021 2.60p 2.60p 2.53p 2.60p 25000
03/11/2021 2.60p 2.60p 2.50p 2.60p 82732
02/11/2021 2.65p 2.65p 2.50p 2.65p 2000
01/11/2021 2.65p 2.65p 2.50p 2.65p 43246
29/10/2021 2.80p 2.80p 2.50p 2.65p 196009
28/10/2021 2.80p 2.80p 2.60p 2.80p 83988
27/10/2021 2.80p 2.80p 2.61p 2.80p 25558
26/10/2021 2.80p 2.80p 2.61p 2.80p 13891
25/10/2021 2.80p 2.80p 2.61p 2.80p 1110
22/10/2021 2.80p 2.80p 2.61p 2.80p 3700
21/10/2021 2.80p 2.80p 2.60p 2.80p 195297
20/10/2021 2.80p 2.80p 2.60p 2.80p 24233
19/10/2021 2.80p 2.80p 2.54p 2.80p 368940
18/10/2021 2.80p 2.80p 2.60p 2.80p 11881
15/10/2021 2.80p 2.80p 2.60p 2.80p 125772
14/10/2021 2.80p 2.80p 2.60p 2.80p 35646
13/10/2021 2.80p 2.80p 2.60p 2.80p 22000
12/10/2021 2.80p 2.80p 2.80p 2.80p 0
11/10/2021 2.80p 2.80p 2.60p 2.80p 1755
08/10/2021 2.85p 2.85p 2.70p 2.80p 100000
07/10/2021 2.85p 2.85p 2.70p 2.85p 63479
06/10/2021 2.85p 2.85p 2.78p 2.85p 4998
05/10/2021 2.85p 2.85p 2.70p 2.85p 21000
04/10/2021 2.85p 2.85p 2.85p 2.85p 0
01/10/2021 2.85p 2.85p 2.70p 2.85p 20506
30/09/2021 2.85p 2.85p 2.70p 2.85p 90575
29/09/2021 2.85p 2.85p 2.60p 2.85p 280000
28/09/2021 2.85p 2.85p 2.70p 2.85p 4000

*Close Price adjusted for both dividends and splits