Image Scan Holdings (IGE) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
24/06/2020 1.95p 1.95p 1.81p 1.95p 24048
23/06/2020 1.95p 1.95p 1.81p 1.95p 112005
22/06/2020 1.95p 1.95p 1.95p 1.95p 0
19/06/2020 1.95p 1.95p 1.94p 1.95p 224300
18/06/2020 1.95p 1.95p 1.81p 1.95p 37137
17/06/2020 1.95p 1.95p 1.90p 1.95p 0
16/06/2020 1.90p 1.94p 1.90p 1.90p 50000
15/06/2020 1.90p 1.94p 1.90p 1.90p 25515
12/06/2020 1.85p 2.00p 1.73p 1.90p 536394
11/06/2020 1.85p 2.00p 1.70p 1.85p 143151
10/06/2020 1.95p 1.95p 1.80p 1.85p 106000
09/06/2020 1.95p 1.95p 1.81p 1.95p 7881
08/06/2020 1.95p 2.10p 1.80p 1.95p 40688
05/06/2020 1.95p 2.06p 1.82p 1.95p 209963
04/06/2020 1.95p 1.95p 1.81p 1.95p 68631
03/06/2020 1.95p 2.10p 1.81p 1.95p 223594
02/06/2020 1.90p 1.96p 1.90p 1.95p 123137
29/05/2020 1.90p 1.90p 1.90p 1.90p 17950
28/05/2020 1.85p 1.96p 1.85p 1.90p 263157
27/05/2020 1.90p 1.90p 1.81p 1.85p 77851
26/05/2020 1.90p 1.96p 1.81p 1.90p 79027
25/05/2020 1.90p 1.90p 1.81p 1.90p 1302
22/05/2020 1.90p 1.90p 1.81p 1.90p 1302
21/05/2020 1.90p 1.90p 1.90p 1.90p 0
20/05/2020 1.90p 1.90p 1.82p 1.90p 100000
19/05/2020 1.90p 1.90p 1.82p 1.90p 70000
18/05/2020 1.90p 1.90p 1.90p 1.90p 0
15/05/2020 1.90p 1.98p 1.90p 1.90p 10000
14/05/2020 1.90p 1.91p 1.90p 1.90p 58512
13/05/2020 1.90p 1.96p 1.90p 1.90p 212828
12/05/2020 1.90p 1.98p 1.90p 1.90p 156505
11/05/2020 1.90p 1.90p 1.90p 1.90p 3500
08/05/2020 1.90p 1.90p 1.90p 1.90p 4000
07/05/2020 1.90p 1.90p 1.90p 1.90p 4000
06/05/2020 1.95p 2.07p 1.90p 1.90p 208780
05/05/2020 2.05p 2.07p 1.89p 1.95p 202664
04/05/2020 2.05p 2.07p 2.05p 2.05p 72975
01/05/2020 2.20p 2.23p 2.00p 2.05p 111661
30/04/2020 2.50p 2.59p 2.20p 2.20p 359860
29/04/2020 2.65p 2.85p 2.30p 2.50p 481130
28/04/2020 2.60p 2.60p 2.30p 2.50p 320438
27/04/2020 2.75p 2.78p 2.45p 2.60p 96736
24/04/2020 2.85p 2.90p 2.65p 2.75p 150741
23/04/2020 2.85p 2.94p 2.70p 2.85p 373899
22/04/2020 2.30p 3.08p 2.26p 2.85p 1065053
21/04/2020 1.95p 2.50p 1.89p 2.30p 272693
20/04/2020 1.90p 2.10p 1.89p 1.95p 17233
17/04/2020 1.70p 2.00p 1.70p 1.90p 140084
16/04/2020 1.65p 1.80p 1.65p 1.70p 50447
15/04/2020 1.53p 1.75p 1.50p 1.65p 154119
14/04/2020 1.20p 1.65p 1.18p 1.53p 816946
13/04/2020 1.20p 1.24p 1.15p 1.23p 447530
10/04/2020 1.20p 1.24p 1.15p 1.23p 447530
09/04/2020 1.20p 1.24p 1.15p 1.23p 447530
08/04/2020 1.20p 1.24p 1.15p 1.20p 169437
07/04/2020 1.18p 1.25p 1.18p 1.20p 308658
06/04/2020 1.13p 1.25p 1.13p 1.18p 369935
03/04/2020 1.13p 1.25p 1.00p 1.13p 562022
02/04/2020 1.18p 1.25p 1.10p 1.13p 183641
01/04/2020 1.38p 1.38p 1.10p 1.18p 916671
31/03/2020 1.38p 1.38p 1.25p 1.38p 511512
30/03/2020 1.30p 1.40p 1.30p 1.38p 115483
27/03/2020 1.30p 1.38p 1.30p 1.30p 3578
26/03/2020 1.30p 1.33p 1.15p 1.30p 139998
25/03/2020 1.40p 1.44p 1.20p 1.30p 254173
24/03/2020 1.40p 1.40p 1.30p 1.40p 55000
23/03/2020 1.40p 1.44p 1.40p 1.40p 19965
20/03/2020 1.40p 1.45p 1.27p 1.40p 76741
19/03/2020 1.40p 1.45p 1.40p 1.40p 24625
18/03/2020 1.40p 1.45p 1.30p 1.40p 40490
17/03/2020 1.45p 1.45p 1.40p 1.40p 25773
16/03/2020 1.65p 1.70p 1.45p 1.45p 55448
13/03/2020 1.65p 1.65p 1.65p 1.65p 0
12/03/2020 1.70p 1.80p 1.50p 1.65p 138200

*Close Price adjusted for both dividends and splits