Intelligent Ultrasound Group (IUG) Share Price

Health Care Sector


Date Open High Low Close* Volume
20/12/2024 12.58p 13.00p 12.50p 12.75p 615147
19/12/2024 12.75p 13.00p 12.50p 12.58p 5561717
18/12/2024 11.13p 11.13p 10.85p 11.13p 57670
17/12/2024 10.88p 11.50p 10.66p 11.20p 499324
16/12/2024 10.88p 10.95p 10.66p 10.88p 75709
13/12/2024 10.88p 11.50p 10.88p 10.88p 13640
12/12/2024 10.88p 11.25p 10.88p 10.88p 20253
11/12/2024 10.75p 11.00p 10.57p 10.88p 74411
10/12/2024 10.75p 11.00p 10.56p 10.75p 73428
09/12/2024 11.75p 11.75p 10.75p 10.75p 314061
06/12/2024 12.00p 12.00p 11.55p 11.75p 217725
05/12/2024 11.60p 12.10p 11.50p 12.00p 309633
04/12/2024 12.00p 12.00p 11.50p 11.60p 224288
03/12/2024 12.00p 12.40p 11.50p 12.00p 142916
02/12/2024 12.00p 12.48p 11.50p 12.00p 76622
29/11/2024 12.00p 12.00p 11.99p 12.00p 6564
28/11/2024 11.88p 12.48p 11.33p 12.00p 252945
27/11/2024 11.50p 12.24p 11.00p 12.00p 321654
26/11/2024 11.50p 11.82p 11.00p 11.50p 31113
25/11/2024 11.63p 12.00p 11.00p 11.50p 56889
22/11/2024 11.75p 11.84p 11.50p 12.00p 122074
21/11/2024 11.63p 11.99p 11.50p 11.75p 223010
20/11/2024 11.50p 11.99p 11.27p 11.63p 301916
19/11/2024 11.50p 11.64p 11.00p 11.50p 190369
18/11/2024 11.50p 11.50p 11.22p 11.50p 25332
15/11/2024 11.50p 11.50p 11.00p 11.50p 5016
14/11/2024 11.50p 11.65p 11.50p 11.50p 10500
13/11/2024 11.50p 11.75p 11.12p 11.50p 182063
12/11/2024 11.50p 11.50p 11.00p 11.50p 67789
11/11/2024 11.50p 11.50p 11.05p 11.50p 23941
08/11/2024 11.75p 12.00p 11.05p 11.25p 55208
07/11/2024 11.50p 12.00p 11.10p 11.75p 143076
06/11/2024 11.50p 11.72p 11.10p 11.50p 27443
05/11/2024 11.50p 11.74p 11.15p 11.50p 33217
04/11/2024 11.50p 11.50p 11.15p 11.50p 4570
01/11/2024 11.25p 11.50p 11.25p 11.50p 258547
31/10/2024 11.25p 11.25p 11.20p 11.25p 43780
30/10/2024 11.25p 11.25p 11.24p 11.25p 4382
29/10/2024 11.38p 11.38p 11.00p 11.25p 9103
28/10/2024 11.38p 11.55p 11.00p 11.38p 147657
25/10/2024 11.38p 11.38p 11.13p 11.38p 25000
24/10/2024 11.38p 11.38p 11.13p 11.38p 21280
23/10/2024 11.38p 11.65p 11.13p 11.38p 10278
22/10/2024 11.38p 11.75p 11.27p 11.38p 80000
21/10/2024 10.88p 11.70p 10.73p 11.38p 174329
18/10/2024 10.63p 11.24p 10.63p 10.88p 48995
17/10/2024 10.38p 10.72p 10.38p 10.63p 40000
16/10/2024 10.38p 10.38p 10.22p 10.38p 26435
15/10/2024 10.90p 11.30p 10.11p 10.38p 168917
14/10/2024 10.90p 11.17p 10.55p 10.90p 43834
11/10/2024 10.90p 11.19p 10.90p 10.90p 500
10/10/2024 11.25p 11.38p 10.63p 10.90p 78625
09/10/2024 11.63p 11.75p 11.00p 11.25p 235047
08/10/2024 11.00p 11.95p 11.00p 11.63p 785697
07/10/2024 11.00p 11.28p 10.50p 11.00p 5493
04/10/2024 10.63p 11.24p 10.44p 11.00p 94323
03/10/2024 10.63p 10.63p 10.40p 10.63p 11935
02/10/2024 10.25p 10.50p 10.25p 10.50p 100000
01/10/2024 10.25p 11.50p 10.00p 10.25p 403950
30/09/2024 10.25p 10.35p 10.00p 10.25p 110544
27/09/2024 10.25p 10.37p 10.01p 10.25p 51533
26/09/2024 10.25p 10.33p 10.25p 10.25p 0
25/09/2024 10.25p 10.39p 10.06p 10.25p 9596
24/09/2024 10.25p 10.25p 10.24p 10.25p 50000
23/09/2024 10.25p 10.25p 10.00p 10.25p 64152
20/09/2024 10.25p 10.25p 10.00p 10.25p 200857
19/09/2024 10.25p 10.39p 10.18p 10.25p 83868
18/09/2024 10.25p 10.25p 10.15p 10.25p 118482
17/09/2024 10.25p 10.25p 10.00p 10.25p 103923
16/09/2024 10.25p 10.39p 10.11p 10.25p 49751
13/09/2024 10.25p 10.30p 10.10p 10.25p 27541
12/09/2024 10.25p 10.30p 10.10p 10.25p 29789
11/09/2024 10.25p 10.50p 10.01p 10.25p 140025
10/09/2024 10.25p 10.33p 10.25p 10.25p 0
09/09/2024 10.25p 10.33p 10.25p 10.25p 0
06/09/2024 10.25p 10.35p 10.10p 10.25p 61000
05/09/2024 10.05p 10.35p 10.05p 10.25p 90000
04/09/2024 10.25p 10.50p 9.61p 10.05p 165874
03/09/2024 10.25p 10.39p 10.25p 10.25p 2076
02/09/2024 10.63p 10.80p 10.00p 10.25p 105973
30/08/2024 10.63p 10.63p 10.30p 10.63p 575
29/08/2024 10.63p 10.70p 10.63p 10.63p 9932
28/08/2024 10.63p 10.70p 10.25p 10.63p 40029
27/08/2024 10.13p 10.63p 10.13p 10.63p 152031
23/08/2024 10.13p 10.13p 10.13p 10.13p 4978
22/08/2024 10.25p 10.35p 10.13p 10.13p 23620
21/08/2024 10.75p 10.75p 10.11p 10.25p 126211
20/08/2024 10.75p 11.00p 10.56p 10.75p 39364
19/08/2024 10.75p 11.00p 10.50p 10.75p 195422
16/08/2024 10.75p 11.25p 10.50p 10.75p 135382
15/08/2024 10.25p 12.00p 9.75p 10.75p 1249871
14/08/2024 9.75p 10.38p 9.30p 10.25p 484251
13/08/2024 10.63p 11.00p 10.38p 10.63p 20813
12/08/2024 10.63p 10.65p 10.37p 10.63p 48289
09/08/2024 10.25p 10.63p 10.25p 10.63p 220000
08/08/2024 10.50p 10.68p 10.00p 10.25p 284083
07/08/2024 10.38p 10.70p 10.00p 10.50p 178630
06/08/2024 10.50p 10.88p 10.00p 10.38p 164972
05/08/2024 11.00p 11.50p 10.00p 10.50p 194216
02/08/2024 10.88p 11.50p 10.50p 10.50p 382065
01/08/2024 10.88p 10.97p 10.40p 10.88p 120001
31/07/2024 10.88p 10.98p 10.38p 10.88p 74346
30/07/2024 10.88p 11.50p 10.25p 10.50p 345139
29/07/2024 10.50p 10.88p 10.00p 10.88p 174344
26/07/2024 10.50p 11.00p 10.00p 10.50p 15048
25/07/2024 10.50p 10.77p 10.23p 10.50p 85142
24/07/2024 10.50p 11.00p 10.00p 10.50p 287100
23/07/2024 10.50p 11.00p 10.00p 10.50p 352051
22/07/2024 10.88p 11.50p 10.00p 10.50p 453851
19/07/2024 10.38p 11.50p 10.00p 10.88p 1098899
18/07/2024 7.25p 14.54p 7.02p 11.00p 7359448
17/07/2024 7.25p 7.50p 7.02p 7.25p 2080
16/07/2024 7.25p 7.25p 7.06p 7.25p 52950
15/07/2024 7.00p 7.50p 6.89p 7.25p 123311
12/07/2024 7.15p 7.50p 6.86p 7.00p 186579
11/07/2024 7.00p 7.18p 6.81p 7.15p 131048
10/07/2024 7.00p 7.50p 7.00p 7.00p 20
09/07/2024 7.00p 7.09p 6.56p 7.00p 51273
08/07/2024 7.00p 7.50p 6.50p 7.00p 230851
05/07/2024 7.00p 7.50p 7.00p 7.00p 183971
04/07/2024 7.00p 7.44p 7.00p 7.00p 1750
03/07/2024 7.00p 7.50p 7.00p 7.00p 45417
02/07/2024 7.00p 7.50p 6.63p 7.00p 4301
01/07/2024 7.00p 7.50p 6.63p 7.00p 24870
28/06/2024 7.00p 7.50p 6.51p 7.50p 12269
27/06/2024 7.00p 7.00p 6.83p 7.00p 0
26/06/2024 7.00p 7.00p 6.83p 7.00p 0
25/06/2024 7.50p 7.60p 7.00p 7.00p 82517
24/06/2024 7.50p 8.00p 7.50p 7.50p 1992
21/06/2024 7.50p 7.96p 7.35p 7.50p 32596
20/06/2024 7.75p 7.84p 7.50p 7.50p 56887
19/06/2024 7.75p 8.00p 7.50p 7.75p 54
18/06/2024 7.75p 8.00p 7.56p 7.75p 20912
17/06/2024 7.75p 7.87p 7.50p 7.75p 50062
14/06/2024 7.75p 8.00p 7.55p 7.75p 18136
13/06/2024 7.60p 8.00p 7.05p 7.75p 440071
12/06/2024 7.50p 7.80p 7.25p 7.60p 81916
11/06/2024 7.75p 7.75p 7.33p 7.75p 189978
10/06/2024 8.25p 8.50p 7.50p 7.75p 201995
07/06/2024 8.25p 8.50p 8.00p 8.25p 56787
06/06/2024 8.25p 8.25p 8.00p 8.25p 4103
05/06/2024 8.25p 8.25p 8.00p 8.25p 127909
04/06/2024 8.25p 8.35p 8.05p 8.25p 4688
03/06/2024 8.50p 8.50p 8.00p 8.25p 261332
31/05/2024 8.50p 8.50p 8.22p 8.50p 29062
30/05/2024 8.25p 8.70p 8.00p 8.50p 91020
29/05/2024 8.25p 8.45p 8.13p 8.25p 97841
28/05/2024 8.25p 8.45p 8.03p 8.25p 25394
24/05/2024 8.15p 8.43p 8.01p 8.25p 450291
23/05/2024 8.15p 8.27p 8.01p 8.15p 80156
22/05/2024 8.15p 8.15p 8.03p 8.15p 25495
21/05/2024 8.15p 8.25p 8.03p 8.15p 7531
20/05/2024 8.60p 8.60p 8.00p 8.15p 424696
17/05/2024 8.35p 8.68p 8.35p 8.60p 75428
16/05/2024 8.75p 8.76p 8.35p 8.35p 233900
15/05/2024 8.75p 8.90p 8.50p 8.75p 36236
14/05/2024 8.75p 9.00p 8.34p 8.75p 44448
13/05/2024 8.40p 8.95p 8.33p 8.34p 356173
10/05/2024 8.25p 8.79p 8.15p 8.40p 31137
09/05/2024 8.25p 8.50p 8.25p 8.25p 33973
08/05/2024 8.25p 8.50p 8.06p 8.25p 16448
07/05/2024 8.25p 8.50p 8.00p 8.25p 96956
03/05/2024 8.25p 8.50p 8.02p 8.25p 711
02/05/2024 8.00p 8.50p 7.50p 8.25p 281194
01/05/2024 9.25p 9.25p 7.00p 8.00p 1652101
30/04/2024 8.85p 8.93p 8.50p 8.75p 69325
29/04/2024 8.85p 9.20p 8.34p 8.34p 10900
26/04/2024 8.85p 9.10p 8.85p 8.85p 30109
25/04/2024 8.75p 9.20p 8.50p 9.20p 208921
24/04/2024 8.75p 9.20p 8.61p 8.75p 109837
23/04/2024 9.00p 9.50p 8.50p 8.50p 104427
22/04/2024 9.00p 9.35p 8.50p 9.00p 130696
19/04/2024 9.00p 9.38p 8.34p 8.50p 29394
18/04/2024 9.25p 9.50p 8.75p 8.75p 49852
17/04/2024 9.25p 9.50p 9.00p 9.25p 51409
16/04/2024 9.15p 9.25p 9.15p 9.25p 15250
15/04/2024 9.00p 10.00p 8.85p 9.50p 301035
12/04/2024 9.50p 10.00p 8.50p 10.00p 50045
11/04/2024 9.50p 9.50p 9.00p 9.50p 66295
10/04/2024 9.50p 10.00p 9.40p 9.50p 62553
09/04/2024 9.50p 9.50p 9.00p 9.50p 1618
08/04/2024 9.50p 10.00p 9.00p 9.50p 16840
05/04/2024 9.50p 10.00p 9.00p 9.50p 21740
04/04/2024 9.50p 10.00p 9.00p 9.50p 73132
03/04/2024 9.50p 9.69p 9.03p 9.50p 156002
02/04/2024 9.50p 9.85p 9.00p 9.50p 73231
28/03/2024 9.75p 9.75p 9.15p 9.50p 132355
27/03/2024 9.75p 10.00p 9.50p 9.75p 15866
26/03/2024 9.75p 9.75p 9.63p 9.75p 61945
25/03/2024 9.75p 10.50p 9.50p 9.75p 47329
22/03/2024 10.50p 11.00p 9.28p 9.75p 242875
21/03/2024 10.50p 10.50p 10.40p 10.50p 1442
20/03/2024 9.75p 11.00p 9.75p 10.50p 184197
19/03/2024 9.75p 11.50p 9.75p 11.00p 407801
18/03/2024 9.50p 10.25p 9.50p 9.75p 110985
15/03/2024 9.50p 9.80p 9.00p 9.50p 87475
14/03/2024 9.25p 10.00p 9.00p 9.50p 247207
13/03/2024 9.75p 10.00p 9.25p 9.25p 130201
12/03/2024 9.75p 10.00p 9.27p 9.75p 220057
11/03/2024 8.75p 10.49p 8.50p 9.75p 552823

*Close Price adjusted for both dividends and splits