Image Scan Holdings Plc (IGE.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 12:16PM BST
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 01, 2024 | 1.3000 | 1.4720 | 1.3200 | 1.3750 | 1.3750 | 228,509 |
| Apr 30, 2024 | 1.3000 | 1.2250 | 1.2250 | 1.3000 | 1.3000 | 40,000 |
| Apr 29, 2024 | 1.3500 | 1.4850 | 1.3000 | 1.3000 | 1.3000 | 2,453,111 |
| Apr 26, 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| Apr 25, 2024 | 1.2000 | 1.1400 | 1.1400 | 1.2000 | 1.2000 | 3,500 |
| Apr 24, 2024 | 1.2000 | 1.2000 | 1.1470 | 1.2000 | 1.2000 | 350,000 |
| Apr 23, 2024 | 1.2000 | 1.1470 | 1.1470 | 1.2000 | 1.2000 | 1,881 |
| Apr 22, 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| Apr 19, 2024 | 1.2000 | 1.2800 | 1.2760 | 1.2000 | 1.2000 | 28,000 |
| Apr 18, 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| Apr 17, 2024 | 1.2000 | 1.2900 | 1.2800 | 1.2000 | 1.2000 | 78,385 |
| Apr 16, 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| Apr 15, 2024 | 1.2000 | 1.1470 | 1.1470 | 1.2000 | 1.2000 | 120,275 |
| Apr 12, 2024 | 1.2000 | 1.2800 | 1.1500 | 1.2000 | 1.2000 | 201,704 |
| Apr 11, 2024 | 1.2000 | 1.1470 | 1.1470 | 1.2000 | 1.2000 | 8,000 |
| Apr 10, 2024 | 1.2000 | 1.2800 | 1.1400 | 1.2000 | 1.2000 | 14,542 |
| Apr 09, 2024 | 1.2000 | 1.2970 | 1.1470 | 1.2000 | 1.2000 | 101,000 |
| Apr 08, 2024 | 1.2250 | 1.1590 | 1.1590 | 1.2000 | 1.2000 | 31,142 |
| Apr 05, 2024 | 1.2250 | 1.3250 | 1.3000 | 1.2250 | 1.2250 | 1,614 |
| Apr 04, 2024 | 1.2500 | 1.1590 | 1.1590 | 1.2250 | 1.2250 | 29,015 |
| Apr 03, 2024 | 1.2500 | 1.1650 | 1.1650 | 1.2500 | 1.2500 | 300,000 |
| Apr 02, 2024 | 1.2500 | 1.3100 | 1.1600 | 1.2500 | 1.2500 | 113,215 |
| Mar 28, 2024 | 1.3500 | 1.3100 | 1.1000 | 1.2500 | 1.2500 | 851,891 |
| Mar 27, 2024 | 1.4000 | 1.4400 | 1.3020 | 1.3500 | 1.3500 | 367,610 |
| Mar 26, 2024 | 1.4000 | 1.3000 | 1.3000 | 1.4000 | 1.4000 | 1,458 |
| Mar 25, 2024 | 1.4000 | 1.4400 | 1.3500 | 1.4000 | 1.4000 | 27,000 |
| Mar 22, 2024 | 1.4000 | 1.4500 | 1.3000 | 1.4000 | 1.4000 | 224,976 |
| Mar 21, 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| Mar 20, 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| Mar 19, 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| Mar 18, 2024 | 1.4000 | 1.3000 | 1.3000 | 1.4000 | 1.4000 | 2,057 |
| Mar 15, 2024 | 1.4000 | 1.3000 | 1.3000 | 1.4000 | 1.4000 | 69,088 |
| Mar 14, 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| Mar 13, 2024 | 1.4000 | 1.3020 | 1.3000 | 1.4000 | 1.4000 | 115,000 |
| Mar 12, 2024 | 1.1750 | 1.4700 | 1.1000 | 1.4000 | 1.4000 | 510,207 |
| Mar 11, 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
| Mar 08, 2024 | 1.1250 | 1.1800 | 1.1000 | 1.1500 | 1.1500 | 2,251,530 |
| Mar 07, 2024 | 1.1250 | 1.1500 | 1.1500 | 1.1250 | 1.1250 | 1,305 |
| Mar 06, 2024 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | - |
| Mar 05, 2024 | 1.1000 | 1.2000 | 1.0020 | 1.1250 | 1.1250 | 723,246 |
| Mar 04, 2024 | 1.1000 | 1.2000 | 1.0610 | 1.1000 | 1.1000 | 29,007 |
| Mar 01, 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| Feb 29, 2024 | 1.1000 | 1.2000 | 1.0500 | 1.1000 | 1.1000 | 26,054 |
| Feb 28, 2024 | 1.3000 | 1.3000 | 1.0800 | 1.1000 | 1.1000 | 683,356 |
| Feb 27, 2024 | 1.4000 | 1.4200 | 1.3020 | 1.4000 | 1.4000 | 88,145 |
| Feb 26, 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| Feb 23, 2024 | 1.4000 | 1.4200 | 1.4200 | 1.4000 | 1.4000 | 6,555 |
| Feb 22, 2024 | 1.4000 | 1.4200 | 1.4200 | 1.4000 | 1.4000 | 71 |
| Feb 21, 2024 | 1.4000 | 1.5000 | 1.5000 | 1.4000 | 1.4000 | 506 |
| Feb 20, 2024 | 1.4000 | 1.3020 | 1.3020 | 1.4000 | 1.4000 | 7,303 |
| Feb 19, 2024 | 1.4000 | 1.3000 | 1.3000 | 1.4000 | 1.4000 | 237 |
| Feb 16, 2024 | 1.4000 | 1.4200 | 1.3000 | 1.4000 | 1.4000 | 45,223 |
| Feb 15, 2024 | 1.4000 | 1.3060 | 1.3020 | 1.4000 | 1.4000 | 47,817 |
| Feb 14, 2024 | 1.5000 | 1.4600 | 1.3100 | 1.4000 | 1.4000 | 214,510 |
| Feb 13, 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| Feb 12, 2024 | 1.5000 | 1.5960 | 1.4020 | 1.5000 | 1.5000 | 96,243 |
| Feb 09, 2024 | 1.5500 | 1.4030 | 1.4030 | 1.5000 | 1.5000 | 14,169 |
| Feb 08, 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | - |
| Feb 07, 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | - |
| Feb 06, 2024 | 1.6000 | 1.6500 | 1.5020 | 1.5500 | 1.5500 | 90,000 |
| Feb 05, 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
| Feb 02, 2024 | 1.6000 | 1.5000 | 1.5000 | 1.6000 | 1.6000 | 10,000 |
| Feb 01, 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
| Jan 31, 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 150,000 |
| Jan 30, 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
| Jan 29, 2024 | 1.6000 | 1.6800 | 1.5020 | 1.6000 | 1.6000 | 5,057 |
| Jan 26, 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
| Jan 25, 2024 | 1.6000 | 1.6800 | 1.6800 | 1.6000 | 1.6000 | 178 |
| Jan 24, 2024 | 1.6000 | 1.5250 | 1.5250 | 1.6000 | 1.6000 | 105,503 |
| Jan 23, 2024 | 1.6000 | 1.6380 | 1.6380 | 1.6000 | 1.6000 | 80,000 |
| Jan 22, 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
| Jan 19, 2024 | 1.6000 | 1.6940 | 1.5500 | 1.6000 | 1.6000 | 1,304,073 |
| Jan 18, 2024 | 1.6000 | 1.7980 | 1.6000 | 1.6000 | 1.6000 | 2,660,414 |
| Jan 17, 2024 | 1.6000 | 1.5000 | 1.5000 | 1.6000 | 1.6000 | 40,000 |
| Jan 16, 2024 | 1.6000 | 1.6300 | 1.5000 | 1.6000 | 1.6000 | 137,666 |
| Jan 15, 2024 | 1.5000 | 1.6350 | 1.5000 | 1.6000 | 1.6000 | 1,093,900 |
| Jan 12, 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
| Jan 11, 2024 | 1.6000 | 1.6000 | 1.5000 | 1.6000 | 1.6000 | 1,538,000 |
| Jan 10, 2024 | 1.6000 | 1.5500 | 1.5000 | 1.6000 | 1.6000 | 115,000 |
| Jan 09, 2024 | 1.6000 | 1.6350 | 1.5020 | 1.6000 | 1.6000 | 140,431 |
| Jan 08, 2024 | 1.6500 | 1.6750 | 1.5250 | 1.6000 | 1.6000 | 180,462 |
| Jan 05, 2024 | 1.6500 | 1.6480 | 1.5000 | 1.6500 | 1.6500 | 1,503,321 |
| Jan 04, 2024 | 1.6000 | 1.5000 | 1.5000 | 1.6500 | 1.6500 | 2,750,000 |
| Jan 03, 2024 | 1.6000 | 1.6200 | 1.6150 | 1.6000 | 1.6000 | 400,000 |
| Jan 02, 2024 | 1.7000 | 1.6050 | 1.5250 | 1.6000 | 1.6000 | 683,067 |
| Dec 29, 2023 | 1.7000 | 1.6720 | 1.6720 | 1.7000 | 1.7000 | 37,477 |
| Dec 28, 2023 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| Dec 27, 2023 | 1.6500 | 1.7900 | 1.7000 | 1.7000 | 1.7000 | 200,000 |
| Dec 22, 2023 | 1.7000 | 1.7960 | 1.7960 | 1.7000 | 1.7000 | 55,679 |
| Dec 21, 2023 | 1.6000 | 1.7500 | 1.6000 | 1.7000 | 1.7000 | 1,250,859 |
| Dec 20, 2023 | 1.3500 | 1.6850 | 1.5000 | 1.6000 | 1.6000 | 962,940 |
| Dec 19, 2023 | 1.2250 | 1.5000 | 1.2500 | 1.3500 | 1.3500 | 2,277,417 |
| Dec 18, 2023 | 1.4500 | 1.5000 | 1.2000 | 1.2250 | 1.2250 | 2,235,394 |
| Dec 15, 2023 | 1.4500 | 1.5400 | 1.3750 | 1.4500 | 1.4500 | 250,000 |
| Dec 14, 2023 | 1.4000 | 1.5550 | 1.4900 | 1.4500 | 1.4500 | 163,308 |
| Dec 13, 2023 | 1.6500 | 1.6000 | 1.3500 | 1.4000 | 1.4000 | 602,538 |
| Dec 12, 2023 | 1.8500 | 1.9500 | 1.5250 | 1.6500 | 1.6500 | 946,658 |
| Dec 11, 2023 | 1.8500 | 1.8750 | 1.8750 | 1.8500 | 1.8500 | 25,600 |
| Dec 08, 2023 | 1.9000 | 1.8500 | 1.8100 | 1.8500 | 1.8500 | 505,000 |
| Dec 07, 2023 | 1.9000 | 1.8500 | 1.8500 | 1.9000 | 1.9000 | 714 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.