Intelligent Ultrasound Group (IUG) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Intelligent Ultrasound Group

Date Open High Low Close* Volume
08/03/2024 8.63p 9.00p 8.61p 8.75p 70783
07/03/2024 8.75p 8.75p 8.12p 8.63p 516242
06/03/2024 8.75p 8.90p 8.50p 8.75p 200344
05/03/2024 8.75p 9.00p 8.51p 8.75p 165903
04/03/2024 8.75p 8.75p 8.50p 8.75p 391331
01/03/2024 8.75p 9.50p 8.50p 9.00p 574517
29/02/2024 8.63p 9.00p 8.60p 8.75p 115248
28/02/2024 8.88p 9.00p 8.38p 8.63p 89721
27/02/2024 8.75p 9.00p 8.00p 8.95p 303160
26/02/2024 8.75p 8.83p 8.35p 8.35p 7700
23/02/2024 8.75p 9.00p 8.50p 8.75p 86580
22/02/2024 8.75p 8.83p 8.75p 8.75p 1331
21/02/2024 8.75p 8.83p 8.75p 8.75p 22662
20/02/2024 8.75p 8.80p 8.75p 8.75p 0
19/02/2024 8.75p 8.80p 8.75p 8.75p 0
16/02/2024 8.75p 8.84p 8.50p 8.75p 31726
15/02/2024 8.75p 9.00p 8.50p 8.75p 8640
14/02/2024 8.75p 8.75p 8.52p 8.75p 28997
13/02/2024 8.75p 8.75p 8.55p 8.75p 32256
12/02/2024 8.75p 8.98p 8.55p 8.75p 14202
09/02/2024 8.75p 9.00p 8.50p 8.75p 131667
08/02/2024 8.75p 8.75p 8.70p 8.75p 40000
07/02/2024 8.75p 8.95p 8.75p 8.75p 10617
06/02/2024 8.13p 8.95p 8.13p 8.75p 218001
05/02/2024 8.00p 8.50p 7.59p 8.13p 128460
02/02/2024 8.00p 8.50p 7.53p 8.00p 69226
01/02/2024 7.75p 8.19p 7.59p 8.00p 89597
31/01/2024 8.50p 9.00p 7.75p 8.00p 341682
30/01/2024 8.25p 8.50p 8.00p 8.50p 108406
29/01/2024 8.63p 8.75p 8.00p 8.25p 85305
26/01/2024 8.63p 8.75p 8.51p 8.63p 77015
25/01/2024 8.63p 8.65p 8.50p 8.63p 197142
24/01/2024 8.63p 8.75p 8.51p 8.63p 47214
23/01/2024 8.75p 9.20p 8.40p 8.63p 1547603
22/01/2024 9.13p 9.25p 8.65p 8.75p 148729
19/01/2024 9.13p 9.24p 9.13p 9.13p 44
18/01/2024 9.25p 9.25p 9.10p 9.13p 624676
17/01/2024 9.75p 9.80p 9.25p 9.25p 124187
16/01/2024 10.00p 10.00p 9.50p 9.75p 86626
15/01/2024 10.00p 10.30p 9.50p 10.00p 360247
12/01/2024 10.00p 10.50p 9.50p 10.00p 117478
11/01/2024 10.00p 10.50p 9.50p 10.00p 38463
10/01/2024 10.00p 10.33p 9.73p 10.00p 158419
09/01/2024 10.00p 10.50p 8.55p 10.00p 1275969
08/01/2024 10.25p 10.25p 10.05p 10.25p 83402
05/01/2024 10.25p 10.47p 10.00p 10.00p 122322
04/01/2024 9.75p 10.49p 9.50p 10.25p 506061
03/01/2024 9.60p 10.00p 9.30p 9.75p 230758
02/01/2024 9.35p 9.79p 9.20p 9.60p 325272
29/12/2023 9.35p 9.35p 9.35p 9.35p 0
28/12/2023 9.35p 9.50p 9.28p 9.35p 9227
27/12/2023 9.35p 9.38p 9.28p 9.35p 35709
22/12/2023 9.35p 9.38p 9.25p 9.35p 150000
21/12/2023 9.60p 9.85p 9.35p 9.35p 100536
20/12/2023 8.38p 9.90p 8.38p 9.60p 429912
19/12/2023 8.00p 8.50p 7.75p 8.38p 164791
18/12/2023 8.00p 8.00p 7.85p 8.00p 49843
15/12/2023 8.00p 8.40p 7.81p 8.00p 241513
14/12/2023 8.00p 8.50p 7.70p 8.50p 211163
13/12/2023 8.25p 8.50p 7.65p 8.50p 119898
12/12/2023 8.25p 8.30p 8.02p 8.25p 76661
11/12/2023 8.63p 8.63p 8.10p 8.25p 21887
08/12/2023 8.63p 8.63p 8.21p 8.63p 167406
07/12/2023 8.63p 9.00p 8.40p 8.63p 85639
06/12/2023 8.38p 9.00p 8.27p 8.63p 105097
05/12/2023 8.38p 8.40p 8.26p 8.38p 95000
04/12/2023 8.38p 8.38p 8.25p 8.38p 99575
01/12/2023 8.38p 8.38p 8.25p 8.38p 136391
30/11/2023 8.38p 8.38p 8.25p 8.38p 160508
29/11/2023 8.63p 8.63p 8.25p 8.38p 136302
28/11/2023 8.63p 8.63p 8.25p 8.63p 257697
27/11/2023 8.75p 9.20p 8.26p 8.63p 164497
24/11/2023 8.75p 9.00p 8.50p 8.75p 48641
23/11/2023 8.88p 9.25p 8.51p 8.75p 195043
22/11/2023 9.25p 9.44p 8.50p 8.88p 218710
21/11/2023 9.50p 9.50p 9.00p 9.25p 16163
20/11/2023 9.75p 10.00p 9.20p 9.50p 111821
17/11/2023 9.50p 10.50p 9.50p 9.75p 424257
16/11/2023 9.50p 9.69p 9.00p 9.50p 112342
15/11/2023 9.50p 10.00p 9.00p 9.50p 43597
14/11/2023 9.75p 9.83p 9.33p 9.50p 0
13/11/2023 9.75p 10.00p 9.20p 9.75p 23500
10/11/2023 9.75p 10.00p 9.50p 9.75p 5701
09/11/2023 9.75p 9.94p 9.50p 9.75p 268677
08/11/2023 9.75p 9.75p 9.55p 9.75p 31001
07/11/2023 9.75p 10.50p 9.67p 9.75p 77252
06/11/2023 9.60p 10.00p 9.22p 9.60p 120094
03/11/2023 9.10p 9.80p 8.55p 9.60p 75153
02/11/2023 8.75p 9.35p 8.70p 9.20p 69200
01/11/2023 8.63p 9.00p 8.63p 8.75p 154676
31/10/2023 8.88p 9.20p 8.30p 8.63p 315305
30/10/2023 9.50p 9.50p 8.50p 8.88p 125766
27/10/2023 9.50p 9.80p 9.00p 9.50p 229850
26/10/2023 9.50p 10.20p 9.50p 9.50p 35929
25/10/2023 10.00p 10.20p 9.13p 9.50p 82000
24/10/2023 10.13p 10.13p 9.50p 10.00p 88132
23/10/2023 10.13p 10.15p 9.75p 10.13p 56237
20/10/2023 10.13p 10.50p 9.75p 10.13p 25417
19/10/2023 10.00p 10.20p 9.70p 10.00p 46299
18/10/2023 10.00p 10.25p 10.00p 10.00p 19512
17/10/2023 10.25p 10.50p 9.53p 10.00p 102649
16/10/2023 10.00p 10.50p 9.52p 10.25p 19389
13/10/2023 10.00p 10.15p 9.65p 10.00p 31970
12/10/2023 10.25p 10.47p 9.72p 10.00p 135190
11/10/2023 10.25p 10.25p 9.85p 10.25p 50244
10/10/2023 10.75p 11.00p 9.70p 11.00p 391772
09/10/2023 11.50p 11.50p 10.50p 10.75p 102128
06/10/2023 11.50p 11.50p 11.00p 11.50p 4655
05/10/2023 11.25p 11.70p 11.00p 11.50p 150020
04/10/2023 12.50p 12.50p 11.20p 11.25p 152768
03/10/2023 12.50p 12.50p 12.01p 12.50p 3867
02/10/2023 12.50p 12.80p 12.10p 12.50p 226315
29/09/2023 12.50p 12.80p 12.22p 12.50p 51069
28/09/2023 12.50p 12.85p 12.33p 12.50p 110336
27/09/2023 12.75p 13.00p 12.50p 12.50p 93448
26/09/2023 12.75p 13.00p 12.50p 12.75p 67804
25/09/2023 12.00p 13.00p 11.92p 12.40p 639972
22/09/2023 12.00p 12.50p 11.50p 12.00p 122177
21/09/2023 12.00p 12.23p 11.53p 12.00p 262702
20/09/2023 12.25p 12.50p 12.00p 12.00p 25869
19/09/2023 12.25p 12.25p 12.00p 12.25p 31889
18/09/2023 12.25p 12.50p 12.03p 12.25p 82713
15/09/2023 12.25p 12.28p 12.23p 12.25p 62359
14/09/2023 12.25p 12.50p 11.80p 12.25p 31679
13/09/2023 12.25p 12.33p 12.05p 12.25p 15881
12/09/2023 12.25p 13.00p 12.00p 12.25p 389390
11/09/2023 10.75p 12.75p 10.70p 12.25p 383640
08/09/2023 10.75p 10.99p 10.62p 10.75p 47297
07/09/2023 10.75p 11.00p 10.63p 10.75p 100885
06/09/2023 10.90p 11.00p 10.50p 10.75p 131507
05/09/2023 11.00p 11.00p 10.60p 10.90p 15000
04/09/2023 11.25p 11.70p 11.00p 11.00p 51573
01/09/2023 11.25p 11.45p 11.00p 11.25p 100632
31/08/2023 11.75p 11.75p 11.00p 11.25p 100000
30/08/2023 12.00p 12.00p 11.50p 11.75p 104035
29/08/2023 12.00p 12.25p 11.55p 12.00p 99536
25/08/2023 12.00p 12.15p 12.00p 12.00p 4115
24/08/2023 11.00p 12.50p 11.00p 12.00p 444562
23/08/2023 11.25p 11.50p 10.50p 11.00p 192113
22/08/2023 11.25p 11.49p 11.00p 11.25p 106293
21/08/2023 10.50p 11.95p 10.50p 11.25p 490451
18/08/2023 10.75p 10.80p 10.00p 10.25p 200938
17/08/2023 11.75p 11.75p 10.63p 10.75p 257268
16/08/2023 11.75p 12.00p 11.51p 11.75p 131811
15/08/2023 12.15p 12.15p 11.75p 11.75p 86766
14/08/2023 12.15p 12.28p 11.81p 12.15p 39198
11/08/2023 12.30p 12.80p 12.15p 12.15p 14757
10/08/2023 12.75p 12.80p 12.63p 12.65p 22174
09/08/2023 12.50p 13.40p 12.13p 12.75p 128457
08/08/2023 12.50p 13.00p 12.00p 12.50p 122287
07/08/2023 12.75p 13.00p 12.00p 12.00p 116426
04/08/2023 11.50p 13.50p 11.50p 12.75p 619607
03/08/2023 10.25p 11.50p 10.25p 11.00p 94252
02/08/2023 9.50p 10.50p 9.50p 10.25p 205283
01/08/2023 9.50p 9.50p 9.50p 9.50p 0
31/07/2023 9.25p 9.73p 9.25p 9.50p 31925
28/07/2023 9.25p 9.30p 9.00p 9.25p 10933
27/07/2023 9.13p 9.90p 8.90p 9.25p 61548
26/07/2023 9.13p 9.45p 8.80p 9.13p 216798
25/07/2023 9.13p 9.28p 8.76p 9.13p 66720
24/07/2023 8.75p 9.30p 8.52p 9.13p 354102
21/07/2023 8.75p 8.95p 8.58p 8.75p 6634
20/07/2023 8.75p 8.75p 8.30p 8.75p 167891
19/07/2023 8.75p 8.85p 8.51p 8.75p 49977
18/07/2023 8.75p 9.00p 8.75p 8.75p 50109
17/07/2023 9.00p 9.50p 8.20p 8.75p 195047
14/07/2023 9.00p 9.50p 8.50p 9.00p 52275
13/07/2023 9.00p 9.00p 8.70p 9.00p 32005
12/07/2023 9.00p 9.00p 8.76p 9.00p 84267
11/07/2023 9.00p 9.15p 8.65p 8.75p 62550
10/07/2023 9.50p 10.00p 8.50p 9.00p 302117
07/07/2023 9.50p 10.00p 9.32p 9.50p 9146
06/07/2023 9.50p 9.70p 9.00p 9.50p 66500
05/07/2023 9.50p 9.92p 9.30p 9.50p 12133
04/07/2023 9.50p 9.99p 9.20p 9.50p 74557
03/07/2023 9.25p 10.25p 8.50p 9.50p 133972
30/06/2023 9.25p 9.49p 9.00p 9.25p 144856
29/06/2023 10.75p 11.00p 9.00p 9.25p 283305
28/06/2023 10.75p 11.00p 10.50p 10.75p 2646
27/06/2023 10.60p 11.00p 10.50p 10.75p 50717
26/06/2023 11.50p 11.50p 10.10p 10.60p 192648
23/06/2023 11.25p 12.00p 11.00p 11.50p 144349
22/06/2023 11.25p 11.50p 11.25p 11.25p 46330
21/06/2023 11.50p 11.50p 11.00p 11.25p 72853
20/06/2023 11.50p 12.50p 11.17p 11.50p 71520
19/06/2023 11.50p 12.00p 11.00p 11.50p 64421
16/06/2023 11.50p 11.68p 11.30p 11.50p 15740
15/06/2023 11.75p 12.00p 11.00p 11.50p 198628
14/06/2023 11.75p 12.00p 11.50p 11.75p 76040
13/06/2023 11.85p 11.99p 11.50p 11.75p 122063
12/06/2023 12.00p 12.50p 11.50p 11.85p 88981
09/06/2023 12.00p 12.00p 11.50p 12.00p 10307
08/06/2023 12.00p 12.50p 11.50p 12.00p 120631
07/06/2023 12.00p 13.00p 11.50p 12.00p 52311
06/06/2023 12.00p 12.70p 11.78p 12.50p 192187
05/06/2023 11.60p 12.40p 11.50p 12.00p 57506
02/06/2023 11.35p 11.80p 11.35p 11.60p 46104
01/06/2023 11.10p 11.70p 11.00p 11.35p 258415
31/05/2023 11.25p 11.40p 10.70p 11.00p 232569
30/05/2023 11.25p 11.50p 11.15p 11.25p 126925

*Close Price adjusted for both dividends and splits