Image Scan Holdings Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-07	1.100	1.148	1.000	1.100	1.100	535,218
2022-10-06	0.900	1.100	0.900	1.100	1.100	590,192
2022-10-05	1.350	1.350	1.350	1.350	1.350	0
2022-10-04	1.350	1.350	1.350	1.350	1.350	0
2022-10-03	1.350	1.350	1.350	1.350	1.350	0
2022-09-30	1.350	1.350	1.200	1.350	1.350	165,656
2022-09-29	1.400	1.400	1.300	1.400	1.400	1,253
2022-09-28	1.400	1.400	1.400	1.400	1.400	0
2022-09-27	1.500	1.500	1.250	1.400	1.400	255,009
2022-09-26	1.500	1.600	1.300	1.500	1.500	13,062
2022-09-23	1.500	1.500	1.325	1.500	1.500	222
2022-09-22	1.500	1.650	1.325	1.500	1.500	212,078
2022-09-21	1.500	1.650	1.500	1.500	1.500	598
2022-09-20	1.550	1.650	1.300	1.500	1.500	79,145
2022-09-16	1.550	1.650	1.500	1.550	1.550	103,000
2022-09-15	1.550	1.650	1.510	1.550	1.550	34,388
2022-09-14	1.550	1.550	1.550	1.550	1.550	0
2022-09-13	1.550	1.550	1.550	1.550	1.550	0
2022-09-12	1.550	1.550	1.550	1.550	1.550	0
2022-09-09	1.550	1.650	1.550	1.550	1.550	100,224
2022-09-08	1.550	1.675	1.550	1.550	1.550	125,125
2022-09-07	1.470	1.550	1.470	1.550	1.550	372,429
2022-09-06	1.400	1.470	1.400	1.400	1.400	14,518
2022-09-05	1.400	1.400	1.400	1.400	1.400	0
2022-09-02	1.400	1.400	1.400	1.400	1.400	0
2022-09-01	1.400	1.470	1.325	1.400	1.400	39,325
2022-08-31	1.400	1.400	1.400	1.400	1.400	0
2022-08-30	1.400	1.400	1.400	1.400	1.400	0
2022-08-26	1.400	1.470	1.400	1.400	1.400	3,333
2022-08-25	1.300	1.470	1.300	1.400	1.400	189,314
2022-08-24	1.300	1.300	1.200	1.300	1.300	3,699
2022-08-23	1.300	1.300	1.300	1.300	1.300	0
2022-08-22	1.300	1.300	1.300	1.300	1.300	0
2022-08-19	1.300	1.300	1.200	1.300	1.300	1,384
2022-08-18	1.300	1.300	1.200	1.300	1.300	43,074
2022-08-17	1.350	1.445	1.283	1.300	1.300	226,384
2022-08-16	1.350	1.350	1.350	1.350	1.350	0
2022-08-15	1.350	1.480	1.350	1.350	1.350	124,265
2022-08-12	1.298	1.300	1.298	1.300	1.300	93,336
2022-08-11	1.250	1.250	1.100	1.250	1.250	8,619
2022-08-10	1.250	1.298	1.250	1.250	1.250	4,444
2022-08-09	1.250	1.298	1.125	1.250	1.250	140,000
2022-08-08	1.250	1.250	1.125	1.250	1.250	23,148
2022-08-05	1.150	1.397	1.116	1.250	1.250	307,922
2022-08-04	1.150	1.150	1.150	1.150	1.150	0
2022-08-03	1.150	1.150	1.050	1.150	1.150	5,273
2022-08-02	1.150	1.266	1.150	1.150	1.150	271,992
2022-08-01	1.050	1.100	1.000	1.100	1.100	967,704
2022-07-29	1.050	1.089	1.000	1.050	1.050	75,275
2022-07-28	1.050	1.089	1.000	1.050	1.050	803,923
2022-07-27	1.080	1.080	1.000	1.050	1.050	86,879
2022-07-26	1.150	1.180	1.020	1.100	1.100	87,798
2022-07-25	1.230	1.230	1.080	1.150	1.150	737,000
2022-07-22	1.350	1.350	1.220	1.350	1.350	130,878
2022-07-21	1.350	1.390	1.235	1.350	1.350	22,024
2022-07-20	1.350	1.350	1.350	1.350	1.350	0
2022-07-19	1.350	1.390	1.350	1.350	1.350	3,000
2022-07-18	1.350	1.350	1.235	1.350	1.350	161,109
2022-07-15	1.350	1.350	1.350	1.350	1.350	0
2022-07-14	1.350	1.401	1.350	1.350	1.350	174,951

← NewerPage 18 of 22 · 1,267 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.