Image Scan Holdings Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-28	1.850	1.990	1.700	1.800	1.800	475,000
2023-03-27	1.850	1.850	1.790	1.850	1.850	13,000
2023-03-24	1.850	1.850	1.790	1.850	1.850	5,934
2023-03-23	1.850	1.850	1.800	1.850	1.850	436,000
2023-03-22	1.850	1.850	1.850	1.850	1.850	6,393
2023-03-21	1.850	1.850	1.850	1.850	1.850	9,535
2023-03-20	1.850	2.000	1.850	1.850	1.850	1,592
2023-03-17	1.900	1.900	1.850	1.900	1.900	2,000
2023-03-16	1.900	1.990	1.900	1.900	1.900	150,000
2023-03-15	1.780	1.900	1.780	1.850	1.850	689,966
2023-03-14	1.700	1.700	1.700	1.700	1.700	0
2023-03-13	1.700	1.700	1.680	1.700	1.700	100,319
2023-03-10	1.700	1.755	1.700	1.700	1.700	2,800,000
2023-03-09	1.700	1.700	1.679	1.700	1.700	2,605
2023-03-08	1.700	1.790	1.700	1.700	1.700	300,000
2023-03-07	1.700	1.760	1.673	1.700	1.700	172,883
2023-03-06	1.800	1.900	1.700	1.700	1.700	7,497,060
2023-03-03	1.750	1.850	1.700	1.800	1.800	150,000
2023-03-02	1.750	1.750	1.700	1.750	1.750	110,000
2023-03-01	1.800	1.952	1.700	1.750	1.750	125,166
2023-02-28	1.750	2.000	1.700	1.800	1.800	193,940
2023-02-27	1.700	1.700	1.650	1.700	1.700	200,819
2023-02-24	1.700	1.700	1.650	1.700	1.700	3,286
2023-02-23	1.700	1.700	1.700	1.700	1.700	0
2023-02-22	1.700	1.800	1.630	1.700	1.700	422,714
2023-02-21	1.700	1.798	1.620	1.700	1.700	98,010
2023-02-20	1.700	1.790	1.635	1.700	1.700	600,309
2023-02-17	1.700	1.745	1.700	1.700	1.700	107,500
2023-02-16	1.700	1.745	1.700	1.700	1.700	2,010
2023-02-15	1.700	1.700	1.700	1.700	1.700	0
2023-02-14	1.700	1.700	1.700	1.700	1.700	0
2023-02-13	1.700	1.775	1.600	1.700	1.700	704,910
2023-02-10	1.700	1.700	1.625	1.700	1.700	860,071
2023-02-09	1.700	1.775	1.700	1.700	1.700	169
2023-02-08	1.650	1.690	1.640	1.650	1.650	1,404,056
2023-02-07	1.650	1.690	1.610	1.650	1.650	500,000
2023-02-06	1.650	1.700	1.600	1.650	1.650	1,400,069
2023-02-03	1.625	1.700	1.611	1.700	1.700	488,444
2023-02-02	1.625	1.625	1.625	1.625	1.625	0
2023-02-01	1.625	1.650	1.610	1.625	1.625	235,000
2023-01-31	1.625	1.625	1.625	1.625	1.625	0
2023-01-30	1.625	1.625	1.610	1.625	1.625	75,190
2023-01-27	1.625	1.650	1.601	1.625	1.625	75,830
2023-01-26	1.625	1.650	1.625	1.625	1.625	161,656
2023-01-25	1.625	1.625	1.625	1.625	1.625	42,615
2023-01-24	1.650	1.650	1.605	1.650	1.650	398,317
2023-01-23	1.650	1.650	1.650	1.650	1.650	0
2023-01-20	1.650	1.650	1.605	1.650	1.650	55,425
2023-01-19	1.750	1.750	1.605	1.675	1.675	783,000
2023-01-18	1.825	1.825	1.750	1.825	1.825	19,217
2023-01-17	1.750	1.825	1.700	1.825	1.825	329,833
2023-01-16	1.750	1.750	1.750	1.750	1.750	0
2023-01-13	1.750	1.750	1.700	1.750	1.750	263,000
2023-01-12	1.800	1.800	1.700	1.800	1.800	120,000
2023-01-11	1.800	1.800	1.700	1.800	1.800	35,507
2023-01-10	1.800	1.800	1.700	1.800	1.800	11,819
2023-01-09	1.800	1.800	1.700	1.800	1.800	96,049
2023-01-06	1.800	1.800	1.700	1.800	1.800	12,360
2023-01-05	1.800	1.800	1.700	1.800	1.800	29,026
2023-01-04	1.800	1.800	1.800	1.800	1.800	0

← NewerPage 16 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.