Image Scan Holdings Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-14 | 2.850 | 2.850 | 2.725 | 2.850 | 2.850 | 10,297 |
| 2022-04-13 | 2.850 | 2.850 | 2.725 | 2.850 | 2.850 | 77,728 |
| 2022-04-12 | 2.850 | 2.865 | 2.725 | 2.850 | 2.850 | 458,597 |
| 2022-04-11 | 2.850 | 3.000 | 2.820 | 2.850 | 2.850 | 367,048 |
| 2022-04-08 | 2.250 | 2.950 | 2.075 | 2.850 | 2.850 | 776,402 |
| 2022-04-07 | 2.250 | 2.350 | 2.250 | 2.250 | 2.250 | 88,740 |
| 2022-04-06 | 2.250 | 2.250 | 2.005 | 2.250 | 2.250 | 43,469 |
| 2022-04-05 | 2.250 | 2.375 | 2.055 | 2.250 | 2.250 | 127,856 |
| 2022-04-04 | 2.050 | 2.300 | 2.010 | 2.250 | 2.250 | 113,876 |
| 2022-04-01 | 2.050 | 2.100 | 2.010 | 2.050 | 2.050 | 177,173 |
| 2022-03-31 | 2.050 | 2.050 | 2.010 | 2.050 | 2.050 | 254,459 |
| 2022-03-30 | 2.050 | 2.100 | 2.000 | 2.050 | 2.050 | 171,419 |
| 2022-03-29 | 2.250 | 2.450 | 1.850 | 2.050 | 2.050 | 768,645 |
| 2022-03-28 | 2.500 | 2.695 | 2.000 | 2.250 | 2.250 | 263,087 |
| 2022-03-25 | 2.500 | 3.000 | 2.100 | 2.500 | 2.500 | 135,444 |
| 2022-03-24 | 2.500 | 2.500 | 2.100 | 2.500 | 2.500 | 213,488 |
| 2022-03-23 | 2.500 | 2.950 | 2.000 | 2.500 | 2.500 | 206,144 |
| 2022-03-22 | 2.500 | 2.500 | 2.500 | 2.500 | 2.500 | 0 |
| 2022-03-21 | 2.500 | 2.950 | 2.200 | 2.500 | 2.500 | 81,920 |
| 2022-03-18 | 2.500 | 2.500 | 2.500 | 2.500 | 2.500 | 0 |
| 2022-03-17 | 2.500 | 2.500 | 2.200 | 2.500 | 2.500 | 16,000 |
| 2022-03-16 | 2.600 | 2.950 | 2.150 | 2.500 | 2.500 | 33,961 |
| 2022-03-15 | 2.600 | 3.000 | 2.208 | 2.600 | 2.600 | 201,668 |
| 2022-03-14 | 2.400 | 3.000 | 2.200 | 2.600 | 2.600 | 462,842 |
| 2022-03-11 | 2.400 | 2.800 | 2.400 | 2.400 | 2.400 | 10,107 |
| 2022-03-10 | 2.250 | 2.800 | 2.200 | 2.400 | 2.400 | 515,985 |
| 2022-03-09 | 2.250 | 2.500 | 2.005 | 2.250 | 2.250 | 257,142 |
| 2022-03-08 | 2.150 | 2.300 | 2.090 | 2.250 | 2.250 | 72,713 |
| 2022-03-07 | 2.250 | 2.400 | 2.090 | 2.150 | 2.150 | 216,847 |
| 2022-03-04 | 2.250 | 2.500 | 2.125 | 2.250 | 2.250 | 70,105 |
| 2022-03-03 | 2.250 | 2.500 | 2.025 | 2.250 | 2.250 | 89,777 |
| 2022-03-02 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 0 |
| 2022-03-01 | 1.850 | 1.950 | 1.850 | 1.850 | 1.850 | 87,866 |
| 2022-02-28 | 1.800 | 1.850 | 1.720 | 1.800 | 1.800 | 253,063 |
| 2022-02-25 | 1.800 | 1.850 | 1.702 | 1.800 | 1.800 | 163,148 |
| 2022-02-24 | 1.800 | 1.900 | 1.720 | 1.800 | 1.800 | 242,399 |
| 2022-02-23 | 1.900 | 1.945 | 1.703 | 1.850 | 1.850 | 513,678 |
| 2022-02-22 | 1.600 | 2.000 | 1.255 | 1.900 | 1.900 | 3,472,384 |
| 2022-02-21 | 3.000 | 3.000 | 2.855 | 3.000 | 3.000 | 274,632 |
| 2022-02-18 | 3.000 | 3.000 | 2.900 | 3.000 | 3.000 | 10,078 |
| 2022-02-17 | 3.000 | 3.200 | 2.900 | 3.000 | 3.000 | 209,859 |
| 2022-02-16 | 3.000 | 3.140 | 3.000 | 3.000 | 3.000 | 7,707 |
| 2022-02-15 | 3.000 | 3.012 | 3.000 | 3.000 | 3.000 | 50,000 |
| 2022-02-14 | 3.000 | 3.150 | 3.000 | 3.000 | 3.000 | 258,000 |
| 2022-02-11 | 3.000 | 3.150 | 2.900 | 3.000 | 3.000 | 32,761 |
| 2022-02-10 | 3.000 | 3.150 | 3.000 | 3.000 | 3.000 | 47,394 |
| 2022-02-09 | 3.000 | 3.000 | 2.900 | 3.000 | 3.000 | 22,238 |
| 2022-02-08 | 3.000 | 3.160 | 2.850 | 3.000 | 3.000 | 696,857 |
| 2022-02-07 | 3.000 | 3.134 | 2.860 | 3.000 | 3.000 | 34,619 |
| 2022-02-04 | 3.000 | 3.200 | 2.860 | 3.000 | 3.000 | 276,603 |
| 2022-02-03 | 3.030 | 3.030 | 3.000 | 3.000 | 3.000 | 100,000 |
| 2022-02-02 | 2.973 | 3.100 | 2.973 | 3.100 | 3.100 | 229,000 |
| 2022-02-01 | 2.900 | 3.000 | 2.832 | 2.900 | 2.900 | 86,500 |
| 2022-01-31 | 2.900 | 2.970 | 2.900 | 2.900 | 2.900 | 83,000 |
| 2022-01-28 | 2.900 | 2.900 | 2.842 | 2.900 | 2.900 | 5,797 |
| 2022-01-27 | 2.900 | 2.900 | 2.850 | 2.900 | 2.900 | 100,000 |
| 2022-01-26 | 2.900 | 3.000 | 2.900 | 2.900 | 2.900 | 1,785 |
| 2022-01-25 | 2.900 | 2.970 | 2.820 | 2.900 | 2.900 | 195,663 |
| 2022-01-24 | 3.200 | 3.200 | 2.700 | 2.900 | 2.900 | 630,344 |
| 2022-01-21 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
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.