Image Scan Holdings Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-04	1.800	1.800	1.800	1.800	1.800	0
2023-01-03	1.800	1.870	1.700	1.800	1.800	53,797
2022-12-30	1.800	1.800	1.800	1.800	1.800	0
2022-12-29	1.800	1.870	1.700	1.800	1.800	36,286
2022-12-28	1.850	1.900	1.728	1.800	1.800	503,366
2022-12-23	1.550	1.900	1.550	1.850	1.850	2,829,166
2022-12-22	1.200	1.515	1.125	1.475	1.475	1,212,738
2022-12-21	1.050	1.200	1.050	1.200	1.200	619,484
2022-12-20	0.975	1.050	0.975	0.975	0.975	60,000
2022-12-19	0.950	0.950	0.950	0.950	0.950	0
2022-12-16	0.950	0.970	0.950	0.950	0.950	7,936
2022-12-15	0.950	1.020	0.950	0.950	0.950	6,807,290
2022-12-14	0.950	1.030	0.900	0.950	0.950	4,573
2022-12-13	0.925	1.050	0.860	0.950	0.950	506,792
2022-12-12	0.925	0.925	0.925	0.925	0.925	0
2022-12-09	0.925	0.925	0.880	0.925	0.925	26,025
2022-12-08	0.951	0.951	0.880	0.925	0.925	97,157
2022-12-07	0.975	0.975	0.975	0.975	0.975	0
2022-12-06	0.975	0.975	0.975	0.975	0.975	0
2022-12-05	0.975	0.975	0.975	0.975	0.975	0
2022-12-02	0.975	0.985	0.950	0.975	0.975	111,010
2022-12-01	0.975	0.990	0.975	0.975	0.975	101,010
2022-11-30	0.975	1.000	0.955	0.975	0.975	108,304
2022-11-29	1.045	1.045	0.955	0.975	0.975	381,152
2022-11-28	1.075	1.075	1.075	1.075	1.075	0
2022-11-25	1.075	1.139	1.045	1.075	1.075	97,032
2022-11-24	1.025	1.085	0.970	1.075	1.075	143,578
2022-11-23	1.025	1.025	1.025	1.025	1.025	0
2022-11-22	0.975	1.000	0.950	0.975	0.975	665,000
2022-11-21	1.050	1.070	0.950	0.975	0.975	408,000
2022-11-18	0.850	1.130	0.850	1.050	1.050	2,203,061
2022-11-17	0.825	0.825	0.800	0.825	0.825	36,615
2022-11-16	0.825	0.825	0.800	0.825	0.825	212,671
2022-11-15	0.910	0.910	0.800	0.825	0.825	120,768
2022-11-14	0.925	0.925	0.900	0.925	0.925	49,009
2022-11-11	0.925	0.925	0.825	0.925	0.925	50,000
2022-11-10	0.925	0.925	0.910	0.925	0.925	1,099
2022-11-09	0.925	0.925	0.925	0.925	0.925	0
2022-11-08	0.925	0.925	0.910	0.925	0.925	50,000
2022-11-07	0.925	0.925	0.925	0.925	0.925	0
2022-11-04	0.925	0.925	0.900	0.925	0.925	19,094
2022-11-03	0.925	0.925	0.900	0.925	0.925	33,000
2022-11-02	0.925	0.935	0.900	0.925	0.925	17,338
2022-11-01	0.925	0.925	0.925	0.925	0.925	10,816
2022-10-31	0.925	0.925	0.925	0.925	0.925	0
2022-10-28	0.925	0.925	0.900	0.925	0.925	147,963
2022-10-27	0.925	0.925	0.900	0.925	0.925	205,277
2022-10-26	0.925	0.935	0.900	0.925	0.925	6,719
2022-10-25	0.925	0.925	0.925	0.925	0.925	0
2022-10-24	0.925	0.925	0.901	0.925	0.925	2,842
2022-10-21	0.925	0.925	0.920	0.925	0.925	200,000
2022-10-20	0.925	0.925	0.900	0.925	0.925	3,398
2022-10-19	0.925	0.925	0.900	0.925	0.925	74,931
2022-10-18	1.000	1.000	1.000	1.000	1.000	18,808
2022-10-17	1.000	1.000	1.000	1.000	1.000	8,805
2022-10-14	1.000	1.000	1.000	1.000	1.000	0
2022-10-13	1.000	1.000	0.900	1.000	1.000	100,000
2022-10-12	1.040	1.040	1.000	1.000	1.000	87,179
2022-10-11	1.100	1.100	0.900	1.050	1.050	403,372
2022-10-10	1.100	1.100	1.000	1.100	1.100	99,320

← NewerPage 17 of 22 · 1,263 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.