Image Scan Holdings Plc Historical Data - IGE | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
UK
LSE
Image Scan Holdings Plc (IGE)
Image Scan Holdings Plc (IGE) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.25	-11.3636363636	2.2	2.2	1.95	115083	2.05	DE
4	-0.95	-32.7586206897	2.9	2.9	1.95	187324	2.27411652	DE
12	-0.65	-25	2.6	3.2	1.95	198663	2.77886637	DE
26	-0.6	-23.5294117647	2.55	3.55	1.95	225415	2.85209891	DE
52	0.55	39.2857142857	1.4	3.55	1.2	385663	2.11790097	DE
156	-0.55	-22	2.5	3.55	0.825	257301	1.90823889	DE
260	0.55	39.2857142857	1.4	4.4	0.825	256006	2.19007194	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1742319000	1.95	-0.1	-4.88	2.05	2.05	1.95	501253
1742232600	2.05	0	0.00	2.05	2.05	2.05	108174
1741973400	2.05	0	0.00	2.05	2.05	2.05	240
1741887000	2.05	0	0.00	2.05	2.15	2.05	100000
1741800600	2.05	0	0.00	2.05	2.05	2.05	16482
1741714200	2.05	-0.15	-6.82	2.2	2.2	2.05	350518
1741627800	2.2	-0.05	-2.22	2.2	2.25	2.05	104277
1741368600	2.25	0	0.00	2.25	2.25	2.25	1304
1741282200	2.25	0	0.00	2.25	2.25	2.25	5047
1741195800	2.25	0	0.00	2.25	2.25	2.25	0
1741109400	2.25	0	0.00	2.25	2.25	2.25	0
1741023000	2.25	0	0.00	2.25	2.25	2.25	330083
1740763800	2.25	0	0.00	2.25	2.25	2.25	6000
1740677400	2.25	0	0.00	2.25	2.25	2.25	504018
1740591000	2.25	-0.65	-22.41	2.5	2.5	2.25	1896263
1740504600	2.9	0	0.00	2.9	2.9	2.9	45642
1740418200	2.9	0	0.00	2.9	2.9	2.9	5916
1740159000	2.9	0	0.00	2.9	2.9	2.9	79777
1740072600	2.9	0	0.00	2.9	2.9	2.9	3743
1739986200	2.9	0	0.00	2.9	2.9	2.9	51121
1739899800	2.9	0	0.00	2.9	2.9	2.9	137876
1739813400	2.9	0	0.00	2.9	2.9	2.9	40644
1739554200	2.9	0	0.00	2.9	2.9	2.9	0
1739467800	2.9	0	0.00	2.9	2.9	2.9	50000
1739381400	2.9	0	0.00	2.9	2.9	2.9	8839
1739295000	2.9	-0.1	-3.33	3	3	2.9	217073
1739208600	3	0	0.00	3	3	3	200003
1738949400	3	0	0.00	3	3	3	66772
1738863000	3	0	0.00	3	3	3	389
1738776600	3	0	0.00	3	3	3	20000
1738690200	3	-0.1	-3.23	3.1	3.1	3	709058
1738603800	3.1	0	0.00	3.1	3.1	3.1	100000
1738344600	3.1	-0.04	-1.27	3.15	3.15	3.1	95211
1738258200	3.14	0.19	6.44	2.95	3.15	2.95	605441
1738171800	2.95	0	0.00	2.95	2.95	2.95	20266
1738085400	2.95	0	0.00	2.95	2.95	2.95	73283
1737999000	2.95	0	0.00	2.95	2.95	2.95	337347
1737739800	2.95	0	0.00	2.95	2.95	2.95	200000
1737653400	2.95	0	0.00	2.95	2.95	2.95	34341
1737567000	2.95	-0.1	-3.28	3.05	3.05	2.95	100000
1737480600	3.05	0	0.00	3	3.05	2.95	1437189
1737394200	3.05	0.05	1.67	3	3.05	3	345361
1737135000	3	-0.05	-1.64	3.05	3.1	3	822226
1737048600	3.05	-0.05	-1.61	3.1	3.1	3.05	79405
1736962200	3.1	-0.1	-3.13	3.2	3.2	3.1	573675
1736875800	3.2	0	0.00	3.2	3.2	3.2	29192
1736789400	3.2	0	0.00	3.2	3.2	3.2	21125
1736530200	3.2	0	0.00	3.2	3.2	3.2	206919
1736443800	3.2	0.05	1.59	3.15	3.2	3.15	166062
1736357400	3.15	0	0.00	3.15	3.15	3.15	61394
1736271000	3.15	0.2	6.78	2.95	3.15	2.95	246367
1736184600	2.95	0.3	11.32	2.65	2.95	2.65	512708
1735925400	2.65	0.05	1.92	2.6	2.65	2.6	90698
1735839000	2.6	0.05	1.96	2.6	2.6	2.6	0
1735666200	2.55	-0.05	-1.92	2.6	2.6	2.55	5000
1735579800	2.6	0.05	1.96	2.55	2.6	2.55	100074
1735320600	2.55	0	0.00	2.55	2.55	2.55	1230
1735061400	2.55	-0.05	-1.92	2.6	2.6	2.55	0
1734975000	2.6	-0.05	-1.89	2.65	2.8	2.6	587504
1734715800	2.65	0	0.00	2.65	2.65	2.65	0
1734629400	2.65	0	0.00	2.65	2.65	2.65	0

Invinity Energy Systems

Invesco Trust Invesco Do...

Fazenda Kanaxue PNB

Metalla Royalty & Stream...

Empire State Realty OP

Vontobel Financial Produ...

Royal Bank of Canada Poi...

Rareview Total Return Bo...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions