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
26/05/2023 11.25p 11.50p 11.00p 11.25p 142732
25/05/2023 11.25p 11.38p 11.01p 11.25p 33862
24/05/2023 12.10p 12.20p 11.00p 11.80p 309454
23/05/2023 12.25p 12.50p 12.00p 12.00p 238640
22/05/2023 11.65p 12.50p 11.30p 12.25p 160836
19/05/2023 10.85p 15.00p 10.56p 11.65p 456264
18/05/2023 11.75p 11.75p 10.50p 10.85p 236339
17/05/2023 11.75p 12.00p 11.50p 11.75p 62322
16/05/2023 12.00p 12.00p 11.50p 11.75p 128366
15/05/2023 12.25p 12.50p 11.70p 12.00p 75201
12/05/2023 12.75p 13.00p 12.00p 12.25p 448605
11/05/2023 13.35p 13.35p 12.50p 12.75p 207892
10/05/2023 13.00p 13.70p 12.79p 13.35p 440936
09/05/2023 15.10p 15.40p 12.50p 12.50p 733269
05/05/2023 15.10p 16.00p 14.70p 15.10p 596032
04/05/2023 14.25p 15.48p 14.00p 15.10p 504198
03/05/2023 14.25p 14.80p 14.00p 14.25p 418613
02/05/2023 15.40p 16.67p 13.52p 14.25p 1975113
28/04/2023 14.00p 15.80p 14.00p 15.80p 2155518
27/04/2023 12.75p 14.50p 12.75p 14.00p 1652295
26/04/2023 12.35p 13.00p 11.72p 12.75p 1897186
25/04/2023 11.60p 12.48p 11.60p 12.25p 1263673
24/04/2023 10.45p 12.00p 10.20p 11.70p 1613808
21/04/2023 10.45p 10.70p 10.20p 10.45p 444750
20/04/2023 11.25p 11.50p 10.20p 10.45p 626952
19/04/2023 10.25p 11.00p 9.71p 10.80p 1110515
18/04/2023 10.85p 11.20p 10.02p 10.50p 1473589
17/04/2023 8.00p 12.29p 7.50p 11.00p 4766344
14/04/2023 7.13p 7.50p 7.00p 7.25p 48684
13/04/2023 7.13p 7.13p 7.13p 7.13p 0
12/04/2023 7.00p 7.13p 7.00p 7.13p 30000
11/04/2023 7.00p 7.20p 7.00p 7.00p 4070
06/04/2023 7.00p 7.10p 6.55p 7.00p 186943
05/04/2023 7.00p 7.30p 6.62p 7.00p 73588
04/04/2023 7.50p 7.80p 6.25p 6.95p 670234
03/04/2023 7.25p 8.00p 6.80p 7.50p 227003
31/03/2023 7.25p 7.50p 7.25p 7.25p 10044
30/03/2023 7.63p 7.70p 7.20p 7.25p 74109
29/03/2023 7.75p 7.79p 7.34p 7.75p 21627
28/03/2023 7.75p 7.75p 7.75p 7.75p 0
27/03/2023 7.75p 7.75p 7.75p 7.75p 0
24/03/2023 7.75p 7.75p 7.51p 7.75p 13742
23/03/2023 7.75p 7.99p 7.75p 7.75p 83015
22/03/2023 7.75p 8.00p 7.50p 7.75p 216388
21/03/2023 7.75p 7.79p 7.50p 7.75p 40705
20/03/2023 8.25p 8.25p 7.75p 7.80p 173868
17/03/2023 8.63p 8.63p 8.10p 8.60p 149275
16/03/2023 8.88p 8.88p 8.30p 8.63p 130000
15/03/2023 8.88p 8.88p 8.88p 8.88p 0
14/03/2023 8.88p 8.98p 8.88p 8.88p 2000
13/03/2023 8.88p 8.88p 8.75p 8.88p 316293
10/03/2023 8.88p 9.00p 8.75p 8.88p 958451
09/03/2023 8.88p 9.00p 8.75p 8.88p 445894
08/03/2023 8.88p 9.00p 8.88p 8.88p 11
07/03/2023 8.88p 9.00p 8.88p 8.88p 9782
06/03/2023 8.88p 9.00p 8.75p 8.88p 1319856
03/03/2023 9.25p 9.25p 8.80p 8.88p 63131
02/03/2023 9.60p 9.60p 9.01p 9.25p 107817
01/03/2023 9.60p 10.00p 9.60p 9.60p 60
28/02/2023 10.15p 10.15p 9.50p 9.60p 192261
27/02/2023 10.15p 10.30p 10.01p 10.15p 2414
24/02/2023 10.15p 10.15p 10.00p 10.15p 50023
23/02/2023 10.25p 10.70p 10.25p 10.25p 5850
22/02/2023 10.25p 10.40p 10.00p 10.25p 148077
21/02/2023 10.25p 10.25p 10.15p 10.25p 24631
20/02/2023 10.15p 10.50p 10.15p 10.25p 25862
17/02/2023 10.15p 10.45p 9.80p 10.15p 131
16/02/2023 10.15p 11.00p 10.15p 10.15p 2575
15/02/2023 10.40p 10.40p 10.05p 10.15p 26368
14/02/2023 10.50p 10.68p 10.02p 10.40p 194447
13/02/2023 10.75p 11.00p 10.00p 10.50p 72217
10/02/2023 10.75p 11.00p 10.66p 10.75p 297469
09/02/2023 9.90p 10.99p 9.90p 10.75p 550893
08/02/2023 9.90p 9.93p 9.90p 9.90p 0
07/02/2023 9.75p 10.00p 9.75p 9.75p 78419
06/02/2023 9.75p 9.84p 9.75p 9.75p 15101
03/02/2023 9.75p 10.00p 9.75p 9.75p 20
02/02/2023 9.75p 9.75p 9.75p 9.75p 2000
01/02/2023 9.90p 9.93p 9.90p 9.90p 0
31/01/2023 9.90p 9.93p 9.90p 9.90p 0
30/01/2023 9.90p 9.90p 9.81p 9.90p 25174
27/01/2023 9.85p 10.00p 9.85p 9.90p 95331
26/01/2023 9.85p 9.90p 9.85p 9.85p 0
25/01/2023 9.85p 9.88p 9.75p 9.85p 90000
24/01/2023 9.85p 9.90p 9.85p 9.85p 0
23/01/2023 9.75p 9.90p 9.70p 9.85p 180575
20/01/2023 9.75p 9.81p 9.75p 9.75p 100000
19/01/2023 9.75p 9.75p 9.50p 9.75p 54000
18/01/2023 9.75p 10.45p 9.74p 9.75p 81975
17/01/2023 9.50p 9.77p 9.42p 9.75p 263526
16/01/2023 8.38p 9.50p 8.38p 9.50p 316370
13/01/2023 8.25p 8.49p 8.25p 8.38p 199245
12/01/2023 8.48p 8.70p 8.25p 8.25p 462138
11/01/2023 8.48p 9.00p 8.25p 9.00p 293977
10/01/2023 8.00p 8.50p 8.00p 8.48p 345957
09/01/2023 7.88p 8.50p 7.88p 8.50p 126679
06/01/2023 7.88p 8.25p 7.88p 7.88p 18
05/01/2023 8.38p 8.42p 7.60p 7.88p 261315
04/01/2023 8.25p 8.49p 8.15p 8.38p 169500
03/01/2023 8.15p 8.49p 8.15p 8.25p 97002
30/12/2022 8.15p 8.15p 8.15p 8.15p 0
29/12/2022 8.10p 8.30p 8.01p 8.15p 77815
28/12/2022 8.30p 8.30p 8.01p 8.10p 81679
23/12/2022 8.30p 8.41p 8.30p 8.30p 162791
22/12/2022 8.30p 8.50p 8.10p 8.30p 15551
21/12/2022 8.63p 8.63p 8.25p 8.30p 56953
20/12/2022 8.63p 8.63p 8.63p 8.63p 53963
19/12/2022 8.63p 8.63p 8.26p 8.63p 1000
16/12/2022 8.63p 8.65p 8.30p 8.63p 256139
15/12/2022 8.63p 8.64p 8.63p 8.63p 591
14/12/2022 8.63p 8.65p 8.63p 8.63p 14000
13/12/2022 9.50p 9.50p 8.50p 8.63p 338000
12/12/2022 9.50p 9.55p 9.26p 9.50p 65000
09/12/2022 9.50p 9.50p 9.50p 9.50p 0
08/12/2022 9.50p 9.50p 9.30p 9.50p 14000
07/12/2022 9.50p 9.50p 9.50p 9.50p 0
06/12/2022 9.50p 9.60p 9.50p 9.50p 25000
05/12/2022 9.50p 9.75p 9.30p 9.50p 97253
02/12/2022 9.00p 9.67p 8.95p 9.50p 403920
01/12/2022 8.88p 9.30p 8.55p 8.78p 281262
30/11/2022 8.88p 9.25p 8.88p 8.88p 290000
29/11/2022 8.88p 8.88p 8.75p 8.75p 43000
28/11/2022 8.88p 9.25p 8.88p 8.88p 103540
25/11/2022 9.00p 9.02p 8.88p 8.88p 191982
24/11/2022 9.00p 9.00p 8.76p 9.00p 34098
23/11/2022 9.13p 9.13p 8.65p 9.00p 231809
22/11/2022 9.13p 9.13p 9.01p 9.13p 36
21/11/2022 9.13p 9.17p 9.13p 9.13p 0
18/11/2022 9.13p 9.15p 9.00p 9.13p 103156
17/11/2022 9.13p 9.22p 9.00p 9.13p 135003
16/11/2022 9.38p 9.50p 9.13p 9.13p 91157
15/11/2022 9.38p 9.70p 9.26p 9.38p 240096
14/11/2022 9.50p 9.50p 9.26p 9.38p 164489
11/11/2022 9.25p 9.50p 9.25p 9.50p 631357
10/11/2022 9.25p 9.30p 9.01p 9.25p 2750
09/11/2022 9.25p 9.25p 9.13p 9.25p 0
08/11/2022 9.38p 9.38p 9.13p 9.25p 0
07/11/2022 9.75p 9.89p 8.95p 9.38p 163302
04/11/2022 9.63p 9.90p 9.25p 9.75p 249606
03/11/2022 9.63p 9.80p 9.63p 9.63p 20000
02/11/2022 9.63p 9.65p 9.63p 9.63p 40000
01/11/2022 9.63p 9.75p 9.63p 9.63p 0
31/10/2022 9.63p 9.75p 9.63p 9.63p 0
28/10/2022 10.25p 10.25p 9.19p 9.63p 187754
27/10/2022 10.25p 10.40p 10.05p 10.25p 51850
26/10/2022 10.25p 10.40p 10.25p 10.25p 122245
25/10/2022 10.25p 10.50p 10.25p 10.25p 202406
24/10/2022 10.25p 10.49p 10.08p 10.25p 42800
21/10/2022 10.75p 11.00p 10.25p 10.25p 42900
20/10/2022 11.25p 11.49p 10.15p 10.75p 248080
19/10/2022 12.25p 12.50p 11.00p 11.25p 149240
18/10/2022 12.25p 12.33p 12.25p 12.25p 0
17/10/2022 12.25p 12.33p 12.25p 12.25p 0
14/10/2022 12.25p 12.33p 12.25p 12.25p 0
13/10/2022 12.25p 12.25p 12.15p 12.25p 1574
12/10/2022 12.25p 12.33p 12.25p 12.25p 0
11/10/2022 12.25p 12.33p 12.25p 12.25p 0
10/10/2022 12.25p 12.50p 12.25p 12.25p 10
07/10/2022 12.25p 12.25p 12.01p 12.25p 1000
06/10/2022 12.25p 12.50p 12.25p 12.25p 10
05/10/2022 12.25p 12.25p 12.25p 12.25p 0
04/10/2022 12.25p 12.50p 12.25p 12.25p 13
03/10/2022 12.25p 12.25p 12.00p 12.25p 2300
30/09/2022 12.25p 12.25p 12.25p 12.25p 0
29/09/2022 12.25p 12.50p 11.75p 12.25p 50020
28/09/2022 12.25p 12.50p 12.25p 12.25p 9
27/09/2022 12.25p 12.25p 12.25p 12.25p 0
26/09/2022 12.25p 12.50p 12.25p 12.25p 10
23/09/2022 12.75p 13.50p 12.10p 12.25p 25019
22/09/2022 12.75p 13.00p 12.75p 12.75p 10
21/09/2022 12.75p 13.00p 12.50p 12.75p 5009
20/09/2022 13.00p 13.50p 12.60p 12.60p 4154
19/09/2022 13.00p 13.00p 12.60p 13.00p 36000
16/09/2022 13.00p 13.00p 12.60p 13.00p 36000
15/09/2022 13.00p 13.50p 13.00p 13.00p 10
14/09/2022 13.00p 13.00p 13.00p 13.00p 0
13/09/2022 13.25p 13.50p 13.00p 13.00p 70010
12/09/2022 13.50p 13.50p 13.00p 13.25p 10000
09/09/2022 13.50p 14.00p 13.50p 13.50p 9
08/09/2022 13.50p 14.00p 13.00p 13.50p 168
07/09/2022 13.50p 14.00p 13.50p 13.50p 14684
06/09/2022 13.50p 13.60p 13.12p 13.50p 19000
05/09/2022 13.50p 13.50p 13.25p 13.50p 50000
02/09/2022 13.75p 13.99p 13.50p 13.50p 112145
01/09/2022 13.75p 14.00p 13.75p 13.75p 35
31/08/2022 14.00p 14.00p 13.60p 13.75p 10340
30/08/2022 14.20p 14.60p 13.51p 14.00p 85000
29/08/2022 14.20p 14.20p 13.90p 14.20p 75
26/08/2022 14.20p 14.20p 13.90p 14.20p 75
25/08/2022 13.75p 14.10p 13.72p 14.10p 123800
24/08/2022 13.75p 13.75p 13.51p 13.75p 6220
23/08/2022 13.75p 13.75p 13.51p 13.75p 14000
22/08/2022 13.25p 13.90p 13.25p 13.75p 81379
19/08/2022 13.00p 13.35p 13.00p 13.25p 32865
18/08/2022 13.00p 13.40p 13.00p 13.00p 1000
17/08/2022 12.75p 12.75p 12.75p 12.75p 0
16/08/2022 12.75p 12.75p 12.70p 12.75p 75
15/08/2022 12.75p 12.75p 12.50p 12.75p 323
12/08/2022 12.75p 13.20p 12.75p 13.20p 25000
11/08/2022 12.75p 12.75p 12.75p 12.75p 0

*Close Price adjusted for both dividends and splits