Image Scan Holdings (IGE) Share Price

Technology Sector

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

Date Open High Low Close* Volume
01/04/2021 2.90p 2.97p 2.82p 2.90p 112083
31/03/2021 3.05p 3.05p 2.81p 2.90p 107165
30/03/2021 3.05p 3.05p 3.00p 3.05p 115476
29/03/2021 3.05p 3.06p 3.00p 3.05p 75000
26/03/2021 3.05p 3.10p 3.05p 3.05p 7663
25/03/2021 3.05p 3.10p 3.00p 3.05p 68984
24/03/2021 3.05p 3.10p 3.05p 3.05p 50043
23/03/2021 3.10p 3.10p 3.02p 3.05p 203744
22/03/2021 3.10p 3.10p 3.06p 3.10p 14869
19/03/2021 3.10p 3.18p 3.10p 3.10p 100000
18/03/2021 3.10p 3.10p 3.06p 3.10p 38894
17/03/2021 3.10p 3.10p 3.06p 3.10p 102500
16/03/2021 3.10p 3.18p 3.10p 3.10p 31634
15/03/2021 3.10p 3.18p 3.10p 3.10p 15000
12/03/2021 3.10p 3.10p 3.06p 3.10p 35000
11/03/2021 3.10p 3.18p 3.00p 3.10p 65247
10/03/2021 3.10p 3.18p 3.06p 3.10p 105450
09/03/2021 3.10p 3.18p 3.00p 3.10p 172593
08/03/2021 3.10p 3.18p 3.06p 3.10p 22443
05/03/2021 3.10p 3.18p 3.00p 3.10p 217578
04/03/2021 3.10p 3.10p 3.00p 3.10p 68931
03/03/2021 3.10p 3.20p 3.06p 3.10p 6032
02/03/2021 3.10p 3.20p 3.00p 3.10p 60895
01/03/2021 3.10p 3.20p 3.00p 3.10p 182764
26/02/2021 3.05p 3.20p 3.05p 3.10p 462361
25/02/2021 3.00p 3.30p 3.00p 3.10p 781867
24/02/2021 2.70p 3.29p 2.70p 2.95p 1172432
23/02/2021 2.40p 2.80p 2.40p 2.65p 695722
22/02/2021 2.40p 2.50p 2.16p 2.40p 394877
19/02/2021 2.75p 2.77p 2.70p 2.75p 76649
18/02/2021 2.75p 2.75p 2.70p 2.75p 147668
17/02/2021 2.75p 2.75p 2.70p 2.75p 106098
16/02/2021 2.75p 2.80p 2.70p 2.75p 310616
15/02/2021 2.95p 2.95p 2.70p 2.75p 460831
12/02/2021 2.95p 2.95p 2.90p 2.95p 8500
11/02/2021 2.95p 2.95p 2.95p 2.95p 0
10/02/2021 2.95p 2.95p 2.90p 2.95p 14000
09/02/2021 2.95p 2.95p 2.90p 2.95p 2017
08/02/2021 2.95p 2.95p 2.90p 2.95p 1043
05/02/2021 2.95p 2.96p 2.90p 2.96p 228778
04/02/2021 2.95p 3.00p 2.90p 2.95p 58500
03/02/2021 2.95p 2.95p 2.90p 2.95p 87432
02/02/2021 2.95p 3.00p 2.90p 2.95p 42345
01/02/2021 2.95p 2.95p 2.79p 2.95p 269364
29/01/2021 2.95p 2.95p 2.90p 2.95p 181935
28/01/2021 3.00p 3.00p 2.90p 3.00p 38378
27/01/2021 3.00p 3.02p 2.90p 3.00p 144864
26/01/2021 3.00p 3.06p 2.94p 3.00p 317386
25/01/2021 3.05p 3.10p 2.92p 3.00p 171378
22/01/2021 2.90p 3.10p 2.90p 3.05p 388726
21/01/2021 2.95p 3.20p 2.70p 2.90p 1980545
20/01/2021 2.60p 2.63p 2.55p 2.55p 29764
19/01/2021 2.65p 2.65p 2.63p 2.65p 17700
18/01/2021 2.65p 2.72p 2.65p 2.65p 100000
15/01/2021 2.65p 2.65p 2.65p 2.65p 0
14/01/2021 2.65p 2.72p 2.63p 2.65p 121516
13/01/2021 2.75p 2.77p 2.65p 2.65p 380511
12/01/2021 2.75p 2.75p 2.70p 2.75p 50236
11/01/2021 2.80p 2.80p 2.70p 2.80p 18321
08/01/2021 2.85p 2.85p 2.80p 2.80p 12000
07/01/2021 2.85p 2.87p 2.70p 2.85p 104696
06/01/2021 2.85p 2.87p 2.80p 2.85p 206495
05/01/2021 2.90p 2.90p 2.83p 2.90p 4707
04/01/2021 2.85p 2.97p 2.80p 2.90p 347936
01/01/2021 2.70p 2.87p 2.70p 2.80p 30861
31/12/2020 2.70p 2.87p 2.70p 2.80p 30861
30/12/2020 2.55p 2.87p 2.55p 2.70p 265421
29/12/2020 2.40p 2.69p 2.40p 2.55p 768099
28/12/2020 2.30p 2.50p 2.30p 2.40p 153304
25/12/2020 2.30p 2.50p 2.30p 2.40p 153304
24/12/2020 2.30p 2.50p 2.30p 2.40p 153304
23/12/2020 2.30p 2.30p 2.30p 2.30p 50000
22/12/2020 2.25p 2.31p 2.15p 2.30p 89017
21/12/2020 2.35p 2.35p 2.20p 2.25p 56036
18/12/2020 2.45p 2.45p 2.30p 2.35p 215000
17/12/2020 2.45p 2.45p 2.39p 2.45p 23918
16/12/2020 2.65p 2.65p 2.40p 2.45p 308353
15/12/2020 2.65p 2.70p 2.47p 2.65p 204999
14/12/2020 2.70p 2.74p 2.50p 2.65p 162336
11/12/2020 2.80p 2.80p 2.60p 2.70p 594769
10/12/2020 2.80p 2.90p 2.73p 2.80p 264490
09/12/2020 2.75p 2.80p 2.74p 2.80p 345850
08/12/2020 2.60p 2.80p 2.51p 2.75p 1479803
07/12/2020 2.50p 2.70p 2.50p 2.50p 90272
04/12/2020 2.25p 2.68p 2.20p 2.50p 1931510
03/12/2020 2.25p 2.25p 2.15p 2.15p 209517
02/12/2020 2.25p 2.30p 2.22p 2.25p 150552
01/12/2020 2.10p 2.20p 2.03p 2.15p 401000
30/11/2020 2.10p 2.10p 2.08p 2.10p 7763
27/11/2020 1.95p 2.14p 1.95p 2.10p 398693
26/11/2020 1.95p 1.99p 1.95p 1.95p 271287
25/11/2020 1.95p 1.95p 1.95p 1.95p 0
24/11/2020 2.10p 2.10p 1.90p 1.95p 221072
23/11/2020 2.10p 2.10p 2.00p 2.10p 29341
20/11/2020 1.95p 2.18p 1.95p 2.10p 352500
19/11/2020 1.95p 1.95p 1.92p 1.95p 13714
18/11/2020 1.95p 2.00p 1.92p 1.95p 123769
17/11/2020 1.95p 1.99p 1.95p 1.95p 100000
16/11/2020 1.95p 1.95p 1.90p 1.95p 12687
13/11/2020 2.00p 2.00p 1.90p 1.95p 219410
12/11/2020 2.05p 2.10p 2.00p 2.00p 296041
10/11/2020 2.20p 2.20p 2.10p 2.10p 37992
09/11/2020 2.20p 2.20p 2.16p 2.20p 231186
06/11/2020 2.20p 2.20p 2.20p 2.20p 0
05/11/2020 2.20p 2.20p 2.16p 2.20p 181171
04/11/2020 2.40p 2.41p 2.21p 2.25p 144103
03/11/2020 2.40p 2.40p 2.30p 2.40p 1000
02/11/2020 2.50p 2.50p 2.30p 2.40p 12000
30/10/2020 2.50p 2.52p 2.50p 2.50p 503500
29/10/2020 2.50p 2.63p 2.50p 2.50p 135000
28/10/2020 2.40p 2.65p 2.39p 2.50p 293962
27/10/2020 2.35p 2.37p 2.35p 2.35p 114263
26/10/2020 2.35p 2.37p 2.31p 2.35p 14409
23/10/2020 2.40p 2.40p 2.30p 2.35p 141385
22/10/2020 2.45p 2.45p 2.40p 2.40p 32790
21/10/2020 2.45p 2.45p 2.45p 2.45p 0
20/10/2020 2.45p 2.45p 2.45p 2.45p 0
19/10/2020 2.45p 2.45p 2.40p 2.45p 79400
16/10/2020 2.45p 2.45p 2.40p 2.45p 21025
15/10/2020 2.45p 2.45p 2.44p 2.45p 181721
14/10/2020 2.45p 2.45p 2.44p 2.45p 80000
13/10/2020 2.45p 2.45p 2.40p 2.45p 46696
12/10/2020 2.60p 2.68p 2.40p 2.60p 346076
09/10/2020 2.45p 2.47p 2.40p 2.45p 77895
08/10/2020 2.45p 2.47p 2.40p 2.45p 67959
07/10/2020 2.45p 2.47p 2.40p 2.45p 62000
06/10/2020 2.45p 2.45p 2.40p 2.45p 133883
05/10/2020 2.45p 2.45p 2.45p 2.45p 0
02/10/2020 2.45p 2.45p 2.40p 2.45p 98461
01/10/2020 2.50p 2.50p 2.40p 2.45p 256060
30/09/2020 2.65p 2.65p 2.65p 2.65p 0
29/09/2020 2.65p 2.65p 2.65p 2.65p 0
28/09/2020 2.65p 2.65p 2.60p 2.65p 500
25/09/2020 2.65p 2.65p 2.65p 2.65p 0
24/09/2020 2.65p 2.65p 2.50p 2.65p 66889
23/09/2020 2.65p 2.65p 2.65p 2.65p 0
22/09/2020 2.65p 2.65p 2.50p 2.65p 33333
21/09/2020 2.65p 2.65p 2.65p 2.65p 0
18/09/2020 2.65p 2.65p 2.65p 2.65p 0
17/09/2020 2.65p 2.69p 2.55p 2.65p 27121
16/09/2020 2.65p 2.65p 2.55p 2.65p 108935
15/09/2020 2.65p 2.69p 2.50p 2.65p 24587
14/09/2020 2.65p 2.65p 2.65p 2.65p 0
11/09/2020 2.65p 2.70p 2.57p 2.65p 100716
10/09/2020 2.65p 2.65p 2.65p 2.65p 0
09/09/2020 2.70p 2.70p 2.63p 2.65p 28305
08/09/2020 2.70p 2.90p 2.50p 2.70p 225403
07/09/2020 2.70p 2.70p 2.50p 2.70p 13432
04/09/2020 2.75p 2.75p 2.60p 2.70p 167851
03/09/2020 2.75p 2.75p 2.60p 2.75p 52029
02/09/2020 2.80p 2.80p 2.60p 2.75p 239464
01/09/2020 2.75p 2.80p 2.70p 2.80p 389334
31/08/2020 2.55p 2.55p 2.40p 2.55p 3128
28/08/2020 2.55p 2.55p 2.40p 2.55p 3128
27/08/2020 2.55p 2.55p 2.41p 2.55p 158151
26/08/2020 2.55p 2.58p 2.40p 2.55p 83678
25/08/2020 2.70p 2.70p 2.40p 2.55p 382815
24/08/2020 2.70p 2.74p 2.60p 2.70p 266308
21/08/2020 2.75p 2.75p 2.61p 2.70p 58647
20/08/2020 2.85p 3.09p 2.63p 2.75p 883167
19/08/2020 2.20p 3.50p 2.20p 2.75p 7808500
18/08/2020 1.98p 2.20p 1.95p 2.20p 707808
17/08/2020 1.98p 1.99p 1.98p 1.98p 24668
14/08/2020 1.98p 2.00p 1.95p 1.98p 541308
13/08/2020 2.15p 2.15p 1.95p 2.03p 713958
12/08/2020 2.15p 2.15p 2.10p 2.15p 204898
11/08/2020 2.15p 2.18p 2.13p 2.15p 55879
10/08/2020 2.15p 2.15p 2.13p 2.15p 821
07/08/2020 2.15p 2.15p 2.13p 2.15p 216269
06/08/2020 2.15p 2.15p 2.10p 2.15p 40700
05/08/2020 2.15p 2.15p 2.13p 2.15p 6642
04/08/2020 2.35p 2.35p 2.10p 2.15p 278370
03/08/2020 2.40p 2.40p 2.20p 2.35p 286601
31/07/2020 2.40p 2.40p 2.40p 2.40p 0
30/07/2020 2.40p 2.40p 2.40p 2.40p 0
29/07/2020 2.40p 2.40p 2.30p 2.40p 1000
28/07/2020 2.40p 2.40p 2.31p 2.40p 21975
27/07/2020 2.40p 2.40p 2.31p 2.40p 21400
24/07/2020 2.40p 2.40p 2.31p 2.40p 132522
23/07/2020 2.40p 2.40p 2.31p 2.40p 20000
22/07/2020 2.40p 2.40p 2.30p 2.40p 11413
21/07/2020 2.45p 2.45p 2.30p 2.40p 112400
20/07/2020 2.45p 2.45p 2.30p 2.45p 88830
17/07/2020 2.45p 2.45p 2.30p 2.45p 5446
16/07/2020 2.45p 2.45p 2.30p 2.45p 20777
15/07/2020 2.75p 2.80p 2.29p 2.45p 1387162
14/07/2020 2.60p 2.88p 2.51p 2.75p 838892
13/07/2020 2.10p 3.26p 2.10p 2.60p 5439710
10/07/2020 1.70p 1.74p 1.70p 1.70p 28818
09/07/2020 1.70p 1.70p 1.60p 1.70p 86536
08/07/2020 1.70p 1.70p 1.61p 1.70p 6
07/07/2020 1.70p 1.70p 1.70p 1.70p 0
06/07/2020 1.75p 1.80p 1.63p 1.70p 298265
03/07/2020 1.90p 1.90p 1.61p 1.75p 448803
02/07/2020 1.95p 1.95p 1.86p 1.90p 223121
01/07/2020 1.95p 1.95p 1.88p 1.95p 5331
30/06/2020 1.95p 2.07p 1.88p 1.95p 171137
29/06/2020 1.95p 1.95p 1.86p 1.95p 120057
26/06/2020 1.95p 1.95p 1.81p 1.95p 359800
25/06/2020 1.95p 1.95p 1.95p 1.95p 0

*Close Price adjusted for both dividends and splits