Image Scan Holdings Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-19	3.350	3.450	3.200	3.350	3.350	280,294
2022-01-18	3.000	3.500	2.980	3.200	3.200	1,678,121
2022-01-17	3.000	3.040	3.000	3.000	3.000	20,338
2022-01-14	3.000	3.048	2.933	3.000	3.000	85,939
2022-01-13	3.100	3.300	2.980	3.000	3.000	32,198
2022-01-12	3.050	3.400	2.980	3.100	3.100	438,158
2022-01-11	2.950	3.194	2.920	3.050	3.050	242,736
2022-01-10	3.150	3.175	2.867	2.950	2.950	299,142
2022-01-07	3.150	3.150	3.100	3.150	3.150	103,649
2022-01-06	3.150	3.162	3.000	3.000	3.000	360,000
2022-01-05	3.100	3.300	3.100	3.150	3.150	804,724
2022-01-04	3.005	3.375	3.005	3.100	3.100	326,102
2021-12-31	2.950	3.100	2.926	2.950	2.950	63,747
2021-12-30	2.950	2.950	2.926	2.950	2.950	6,836
2021-12-29	2.950	3.075	2.900	2.950	2.950	294,711
2021-12-24	2.950	2.980	2.900	2.950	2.950	179,421
2021-12-23	2.610	2.920	2.610	2.900	2.900	838,727
2021-12-22	2.550	2.750	2.550	2.550	2.550	153,878
2021-12-21	2.550	2.650	2.550	2.550	2.550	55,555
2021-12-20	2.550	2.550	2.300	2.550	2.550	222,965
2021-12-17	2.550	2.550	2.400	2.550	2.550	106,848
2021-12-16	2.550	2.550	2.255	2.550	2.550	514,302
2021-12-15	2.550	2.790	2.300	2.550	2.550	420,000
2021-12-14	2.550	2.750	2.550	2.550	2.550	150,000
2021-12-13	2.550	2.770	2.300	2.550	2.550	259,339
2021-12-10	2.550	2.775	2.550	2.550	2.550	181,553
2021-12-09	2.550	2.700	2.550	2.550	2.550	181,441
2021-12-08	2.550	2.740	2.550	2.550	2.550	137,000
2021-12-07	2.500	2.750	2.375	2.550	2.550	106,863
2021-12-06	2.500	2.500	2.304	2.500	2.500	5,000
2021-12-03	2.500	2.500	2.500	2.500	2.500	376,153
2021-12-02	2.650	2.650	2.600	2.650	2.650	25,000
2021-12-01	2.650	2.650	2.600	2.650	2.650	620
2021-11-30	2.650	2.650	2.503	2.650	2.650	5,000
2021-11-29	2.650	2.650	2.503	2.650	2.650	7,039
2021-11-26	2.650	2.650	2.650	2.650	2.650	0
2021-11-25	2.650	2.650	2.500	2.650	2.650	20,000
2021-11-24	2.650	2.650	2.500	2.650	2.650	37,617
2021-11-23	2.750	2.750	2.750	2.750	2.750	0
2021-11-22	2.750	2.750	2.500	2.750	2.750	92,562
2021-11-19	2.750	2.750	2.500	2.750	2.750	44,444
2021-11-18	2.750	2.750	2.500	2.750	2.750	14,664
2021-11-17	2.750	2.750	2.505	2.750	2.750	70
2021-11-16	2.750	2.750	2.500	2.750	2.750	66,907
2021-11-15	2.750	2.900	2.600	2.750	2.750	451,435
2021-11-12	2.750	2.750	2.750	2.750	2.750	0
2021-11-11	2.750	2.750	2.503	2.750	2.750	156,517
2021-11-10	2.650	2.750	2.500	2.750	2.750	840,094
2021-11-09	2.600	2.600	2.525	2.600	2.600	68,000
2021-11-08	2.600	2.600	2.600	2.600	2.600	0
2021-11-05	2.600	2.600	2.600	2.600	2.600	0
2021-11-04	2.600	2.600	2.525	2.600	2.600	25,000
2021-11-03	2.600	2.600	2.500	2.600	2.600	82,732
2021-11-02	2.650	2.650	2.500	2.650	2.650	2,000
2021-11-01	2.650	2.650	2.500	2.650	2.650	43,246
2021-10-29	2.650	2.650	2.500	2.650	2.650	196,009
2021-10-28	2.800	2.800	2.604	2.800	2.800	83,988
2021-10-27	2.800	2.800	2.610	2.800	2.800	25,558
2021-10-26	2.800	2.800	2.610	2.800	2.800	13,891
2021-10-25	2.800	2.800	2.610	2.800	2.800	1,110

← NewerPage 21 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.