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
22/03/2021 13.75p 14.40p 13.75p 14.40p 162453
19/03/2021 14.75p 14.75p 13.38p 13.75p 85011
18/03/2021 14.75p 14.75p 14.75p 14.75p 0
17/03/2021 14.65p 14.80p 14.60p 14.75p 52898
16/03/2021 14.65p 15.00p 14.65p 14.65p 45119
15/03/2021 14.50p 15.00p 14.45p 14.75p 8377
12/03/2021 14.50p 14.90p 14.50p 14.50p 25000
11/03/2021 14.50p 14.50p 14.00p 14.50p 28345
10/03/2021 14.60p 15.00p 14.20p 14.50p 20983
09/03/2021 14.60p 14.60p 14.20p 14.60p 39328
08/03/2021 14.60p 14.60p 14.58p 14.60p 20514
05/03/2021 14.60p 14.60p 14.21p 14.60p 1300
04/03/2021 14.50p 14.60p 14.50p 14.60p 1700
03/03/2021 13.60p 14.60p 13.60p 14.50p 149676
02/03/2021 13.50p 13.89p 13.50p 13.60p 86860
01/03/2021 13.15p 13.80p 13.15p 13.50p 26492
26/02/2021 13.25p 14.00p 13.15p 13.15p 162380
25/02/2021 14.35p 14.35p 14.00p 14.10p 33641
24/02/2021 15.25p 15.25p 14.00p 14.35p 100708
23/02/2021 15.25p 15.25p 15.25p 15.25p 0
22/02/2021 15.50p 16.00p 15.25p 15.25p 3373
19/02/2021 15.50p 16.00p 15.00p 15.50p 10817
18/02/2021 15.50p 16.00p 15.00p 15.50p 32439
17/02/2021 15.50p 15.58p 15.20p 15.50p 25491
16/02/2021 15.00p 15.80p 15.00p 15.80p 70614
15/02/2021 15.00p 15.00p 15.00p 15.00p 0
12/02/2021 15.00p 15.00p 15.00p 15.00p 0
11/02/2021 14.75p 15.00p 14.50p 15.00p 27500
10/02/2021 14.75p 14.80p 14.65p 14.75p 9045
09/02/2021 15.00p 15.00p 14.65p 14.75p 13000
08/02/2021 15.00p 15.31p 14.50p 15.00p 71021
05/02/2021 15.00p 15.00p 15.00p 15.00p 0
04/02/2021 15.00p 15.00p 14.50p 15.00p 737
03/02/2021 15.00p 15.00p 15.00p 15.00p 0
02/02/2021 15.00p 15.00p 15.00p 15.00p 0
01/02/2021 14.75p 15.47p 14.50p 15.00p 46640
29/01/2021 14.00p 15.00p 13.50p 14.75p 373894
28/01/2021 13.75p 14.49p 13.75p 14.00p 86062
27/01/2021 13.75p 13.95p 13.75p 13.75p 3584
26/01/2021 13.75p 14.00p 13.50p 14.00p 218083
25/01/2021 13.75p 13.85p 13.75p 13.75p 1032
22/01/2021 13.75p 13.75p 13.75p 13.75p 0
21/01/2021 14.50p 14.90p 13.75p 13.75p 6711
20/01/2021 15.00p 15.20p 14.50p 14.50p 62934
19/01/2021 15.00p 15.10p 15.00p 15.00p 2927
18/01/2021 15.25p 15.50p 14.80p 15.00p 142232
15/01/2021 15.25p 15.25p 15.01p 15.25p 1631
14/01/2021 15.25p 15.29p 15.25p 15.25p 58706
13/01/2021 15.25p 15.25p 15.05p 15.25p 34000
12/01/2021 14.25p 15.30p 14.25p 15.25p 83419
11/01/2021 14.75p 15.00p 14.60p 14.75p 93216
08/01/2021 14.75p 15.00p 14.60p 14.75p 49833
07/01/2021 14.75p 14.75p 14.60p 14.75p 26281
06/01/2021 14.50p 15.00p 14.10p 14.75p 63001
05/01/2021 14.50p 15.00p 14.23p 14.50p 555000
04/01/2021 14.50p 14.75p 14.00p 14.50p 30764
01/01/2021 14.50p 14.50p 14.23p 14.50p 3435
31/12/2020 14.50p 14.50p 14.23p 14.50p 3435
30/12/2020 14.25p 14.50p 14.25p 14.50p 7000
29/12/2020 13.75p 14.49p 13.75p 14.25p 39659
28/12/2020 13.75p 13.75p 13.15p 13.75p 21756
25/12/2020 13.75p 13.75p 13.15p 13.75p 21756
24/12/2020 13.75p 13.75p 13.15p 13.75p 21756
23/12/2020 13.50p 13.75p 13.50p 13.75p 0
22/12/2020 14.50p 14.50p 13.75p 13.75p 32000
21/12/2020 14.50p 14.50p 14.50p 14.50p 0

*Close Price adjusted for both dividends and splits