Image Scan Holdings Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-13	1.350	1.350	1.330	1.350	1.350	27,782
2022-07-12	1.350	1.401	1.350	1.350	1.350	142
2022-07-11	1.350	1.401	1.330	1.350	1.350	30,448
2022-07-08	1.350	1.350	1.350	1.350	1.350	0
2022-07-07	1.350	1.350	1.330	1.350	1.350	2,000
2022-07-06	1.350	1.350	1.330	1.350	1.350	20,000
2022-07-05	1.400	1.401	1.330	1.350	1.350	2,407
2022-07-04	1.400	1.400	1.400	1.400	1.400	0
2022-07-01	1.400	1.445	1.400	1.400	1.400	24,073
2022-06-30	1.400	1.400	1.330	1.400	1.400	11,422
2022-06-29	1.400	1.445	1.330	1.400	1.400	20,859
2022-06-28	1.400	1.400	1.400	1.400	1.400	0
2022-06-27	1.400	1.450	1.300	1.400	1.400	70,920
2022-06-24	1.400	1.400	1.400	1.400	1.400	0
2022-06-23	1.400	1.400	1.300	1.400	1.400	38,682
2022-06-22	1.475	1.475	1.400	1.400	1.400	135,342
2022-06-21	1.550	1.550	1.500	1.550	1.550	125,000
2022-06-20	1.600	1.600	1.600	1.600	1.600	0
2022-06-17	1.600	1.600	1.520	1.600	1.600	35,000
2022-06-16	1.600	1.600	1.600	1.600	1.600	0
2022-06-15	1.600	1.675	1.550	1.600	1.600	76,830
2022-06-14	1.600	1.695	1.600	1.600	1.600	201,885
2022-06-13	1.600	1.640	1.600	1.600	1.600	168
2022-06-10	1.650	1.650	1.600	1.600	1.600	90,703
2022-06-09	1.650	1.650	1.620	1.650	1.650	14,900
2022-06-08	1.715	1.715	1.650	1.650	1.650	206,435
2022-06-07	1.750	1.750	1.700	1.750	1.750	142,680
2022-06-06	1.750	1.750	1.700	1.750	1.750	26,181
2022-06-01	1.810	1.810	1.620	1.750	1.750	344,535
2022-05-31	1.900	1.900	1.900	1.900	1.900	0
2022-05-30	1.900	1.900	1.830	1.900	1.900	1,794
2022-05-27	1.900	1.900	1.900	1.900	1.900	35,000
2022-05-26	1.900	1.960	1.900	1.900	1.900	37,550
2022-05-25	1.900	1.970	1.800	1.900	1.900	403,550
2022-05-24	1.900	1.960	1.830	1.900	1.900	240,194
2022-05-23	1.900	1.980	1.900	1.900	1.900	69,217
2022-05-20	1.890	1.900	1.890	1.900	1.900	100,000
2022-05-19	2.000	2.000	1.850	1.850	1.850	93,000
2022-05-18	2.100	2.100	2.000	2.100	2.100	4,292
2022-05-17	2.100	2.100	2.100	2.100	2.100	95,150
2022-05-16	2.150	2.150	2.120	2.150	2.150	9,000
2022-05-13	2.150	2.150	2.100	2.150	2.150	7,130
2022-05-12	2.150	2.150	2.103	2.150	2.150	27,118
2022-05-11	2.150	2.160	2.103	2.150	2.150	1,422
2022-05-10	2.150	2.150	2.103	2.150	2.150	143,293
2022-05-09	2.150	2.180	2.103	2.150	2.150	172,964
2022-05-06	2.150	2.150	2.110	2.150	2.150	40,000
2022-05-05	2.150	2.220	2.125	2.150	2.150	47,457
2022-05-04	2.150	2.190	2.150	2.150	2.150	100,913
2022-05-03	2.100	2.200	2.067	2.100	2.100	374,239
2022-04-29	2.500	2.500	2.100	2.100	2.100	673,352
2022-04-28	2.550	2.550	2.550	2.550	2.550	0
2022-04-27	2.600	2.600	2.500	2.550	2.550	166,500
2022-04-26	2.800	2.800	2.710	2.800	2.800	14,711
2022-04-25	2.850	2.850	2.643	2.800	2.800	285,286
2022-04-22	2.850	2.850	2.725	2.850	2.850	18,782
2022-04-21	2.850	2.850	2.850	2.850	2.850	0
2022-04-20	2.850	2.850	2.725	2.850	2.850	10,288
2022-04-19	2.850	2.850	2.725	2.850	2.850	47,757
2022-04-14	2.850	2.850	2.725	2.850	2.850	10,297

← NewerPage 19 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.