Ultimate Sports Group (USG) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Ultimate Sports Group

Date Open High Low Close* Volume
22/03/2012 27.50p 27.50p 20.00p 22.50p 15500
21/03/2012 27.50p 27.50p 21.50p 25.00p 0
20/03/2012 27.50p 27.50p 21.50p 25.00p 3900
19/03/2012 27.50p 27.50p 21.50p 27.50p 183
16/03/2012 27.50p 27.50p 20.30p 27.50p 0
15/03/2012 27.50p 27.50p 20.30p 27.50p 0
14/03/2012 27.50p 27.50p 20.30p 27.50p 619
13/03/2012 27.50p 27.50p 20.30p 27.50p 564
12/03/2012 27.50p 27.50p 21.50p 27.50p 0
09/03/2012 27.50p 27.50p 21.50p 27.50p 532
08/03/2012 27.50p 27.50p 27.50p 27.50p 0
07/03/2012 27.50p 27.50p 27.50p 27.50p 2000
06/03/2012 27.50p 27.50p 27.50p 27.50p 5000
05/03/2012 27.50p 27.50p 20.00p 27.50p 30
02/03/2012 27.50p 27.50p 21.50p 27.50p 5302
01/03/2012 27.50p 27.50p 20.00p 27.50p 2222
29/02/2012 27.50p 28.40p 20.20p 27.50p 0
28/02/2012 27.50p 28.40p 20.20p 27.50p 3101
27/02/2012 27.50p 27.50p 20.00p 27.50p 0
24/02/2012 27.50p 27.50p 20.00p 27.50p 0
23/02/2012 27.50p 27.50p 20.00p 27.50p 0
22/02/2012 27.50p 27.50p 20.00p 27.50p 18346
21/02/2012 27.50p 31.90p 27.50p 27.50p 9753
20/02/2012 27.50p 32.50p 22.50p 27.50p 42061
17/02/2012 27.50p 27.50p 23.80p 25.00p 2500
16/02/2012 27.50p 30.00p 21.00p 25.00p 0
15/02/2012 27.50p 30.00p 21.00p 25.00p 0
14/02/2012 30.00p 30.00p 21.00p 25.00p 10062
13/02/2012 30.00p 30.30p 30.00p 30.00p 216940
10/02/2012 32.50p 32.50p 24.00p 30.00p 7563
09/02/2012 30.00p 33.00p 26.50p 32.50p 101490
08/02/2012 25.00p 40.00p 24.99p 30.00p 40013
07/02/2012 25.00p 25.00p 20.00p 22.50p 7557
06/02/2012 25.00p 29.40p 20.10p 22.50p 9838
03/02/2012 25.00p 25.00p 20.90p 25.00p 0
02/02/2012 25.00p 25.00p 20.90p 25.00p 138
01/02/2012 25.00p 27.00p 21.00p 25.00p 0
31/01/2012 25.00p 27.00p 21.00p 25.00p 90350
30/01/2012 22.50p 29.50p 22.50p 25.00p 19038
27/01/2012 22.50p 24.00p 19.20p 22.50p 9362
26/01/2012 22.50p 25.00p 20.00p 25.00p 19038
25/01/2012 22.50p 23.50p 18.75p 22.50p 0
24/01/2012 22.50p 23.50p 18.75p 22.50p 0
23/01/2012 22.50p 23.50p 18.75p 22.50p 2796
20/01/2012 25.00p 25.00p 20.10p 22.50p 2701
19/01/2012 25.00p 25.00p 20.00p 25.00p 11482
18/01/2012 25.00p 25.00p 20.00p 22.50p 12287
17/01/2012 22.50p 25.00p 18.75p 25.00p 1473
16/01/2012 30.00p 30.00p 15.50p 22.50p 7002
13/01/2012 32.50p 35.00p 25.00p 27.50p 49023
12/01/2012 32.50p 32.50p 28.50p 30.00p 1242
11/01/2012 32.50p 34.50p 25.00p 30.00p 44117
10/01/2012 32.50p 32.50p 25.00p 30.00p 95000
09/01/2012 35.00p 35.00p 25.00p 30.00p 141119
06/01/2012 40.00p 42.30p 31.50p 35.00p 10567
05/01/2012 40.00p 55.00p 35.00p 37.50p 288083
04/01/2012 30.00p 54.00p 25.00p 40.00p 336166
03/01/2012 30.00p 34.10p 30.00p 30.00p 1000
30/12/2011 27.50p 30.00p 27.50p 30.00p 500000
29/12/2011 30.00p 30.00p 25.00p 30.00p 0
28/12/2011 30.00p 30.00p 25.00p 30.00p 400000
23/12/2011 30.00p 30.00p 26.00p 30.00p 0
22/12/2011 30.00p 30.00p 26.00p 30.00p 0
21/12/2011 30.00p 30.00p 26.00p 30.00p 0
20/12/2011 30.00p 30.00p 26.00p 30.00p 0
19/12/2011 30.00p 30.00p 26.00p 30.00p 12
16/12/2011 30.00p 32.50p 25.00p 30.00p 0
15/12/2011 30.00p 32.50p 25.00p 30.00p 0
14/12/2011 30.00p 32.50p 25.00p 30.00p 0
13/12/2011 30.00p 32.50p 25.00p 30.00p 0
12/12/2011 30.00p 32.50p 25.00p 30.00p 0
09/12/2011 30.00p 32.50p 25.00p 30.00p 0
08/12/2011 30.00p 32.50p 25.00p 30.00p 918
07/12/2011 30.00p 37.50p 30.00p 30.00p 0
06/12/2011 37.50p 37.50p 30.00p 30.00p 400
05/12/2011 40.00p 40.00p 36.00p 40.00p 0
02/12/2011 40.00p 40.00p 36.00p 40.00p 0
01/12/2011 40.00p 40.00p 36.00p 40.00p 0
30/11/2011 40.00p 40.00p 36.00p 40.00p 38
29/11/2011 40.00p 40.00p 36.50p 40.00p 0
28/11/2011 40.00p 40.00p 36.50p 40.00p 0
25/11/2011 40.00p 40.00p 36.50p 40.00p 0
24/11/2011 40.00p 40.00p 36.50p 40.00p 0
23/11/2011 40.00p 40.00p 36.50p 40.00p 664
22/11/2011 40.00p 40.00p 36.50p 40.00p 0
21/11/2011 40.00p 40.00p 36.50p 40.00p 0
18/11/2011 40.00p 40.00p 36.50p 40.00p 0
17/11/2011 40.00p 40.00p 36.50p 40.00p 0
16/11/2011 40.00p 40.00p 36.50p 40.00p 44
15/11/2011 40.00p 40.00p 36.50p 40.00p 30
14/11/2011 40.00p 40.00p 36.50p 40.00p 0
11/11/2011 40.00p 40.00p 36.50p 40.00p 0
10/11/2011 40.00p 40.00p 36.50p 40.00p 0
09/11/2011 40.00p 40.00p 36.50p 40.00p 0
08/11/2011 40.00p 40.00p 36.50p 40.00p 0
07/11/2011 40.00p 40.00p 36.50p 40.00p 0
04/11/2011 40.00p 40.00p 36.50p 40.00p 0
03/11/2011 40.00p 40.00p 36.50p 40.00p 0
02/11/2011 40.00p 40.00p 36.50p 40.00p 0
01/11/2011 40.00p 40.00p 36.50p 40.00p 0
31/10/2011 40.00p 40.00p 36.50p 40.00p 6
28/10/2011 40.00p 40.00p 36.50p 40.00p 0
27/10/2011 40.00p 40.00p 36.50p 40.00p 0
26/10/2011 40.00p 40.00p 36.50p 40.00p 0
25/10/2011 40.00p 40.00p 36.50p 40.00p 0
24/10/2011 40.00p 40.00p 36.50p 40.00p 0
21/10/2011 40.00p 40.00p 36.50p 40.00p 0
20/10/2011 40.00p 40.00p 36.50p 40.00p 0
19/10/2011 40.00p 40.00p 36.50p 40.00p 0
18/10/2011 40.00p 40.00p 36.50p 40.00p 0
17/10/2011 40.00p 40.00p 36.50p 40.00p 0
14/10/2011 40.00p 40.00p 36.50p 40.00p 0
13/10/2011 40.00p 40.00p 36.50p 40.00p 493
12/10/2011 30.00p 45.00p 30.00p 40.00p 3984
11/10/2011 35.00p 35.00p 30.00p 30.00p 0
10/10/2011 35.00p 35.00p 35.00p 35.00p 0
07/10/2011 35.00p 35.00p 35.00p 35.00p 0
06/10/2011 35.00p 35.00p 35.00p 35.00p 0
05/10/2011 35.00p 35.00p 35.00p 35.00p 1500
04/10/2011 35.00p 35.00p 26.00p 35.00p 1733
03/10/2011 45.00p 45.00p 28.80p 35.00p 2640
30/09/2011 50.00p 50.00p 40.00p 45.00p 0
29/09/2011 45.00p 45.00p 40.00p 45.00p 0
28/09/2011 45.00p 45.00p 40.00p 45.00p 0
27/09/2011 45.00p 45.00p 40.00p 45.00p 0
26/09/2011 45.00p 45.00p 40.00p 45.00p 0
23/09/2011 45.00p 45.00p 40.00p 45.00p 3436
22/09/2011 45.00p 50.00p 40.00p 45.00p 0
21/09/2011 45.00p 50.00p 40.00p 45.00p 0
20/09/2011 50.00p 50.00p 40.00p 45.00p 348
19/09/2011 45.00p 52.50p 40.00p 45.00p 0
16/09/2011 52.50p 52.50p 40.00p 45.00p 3000
15/09/2011 52.50p 52.50p 52.50p 52.50p 0
14/09/2011 52.50p 52.50p 45.00p 52.50p 0
13/09/2011 52.50p 52.50p 45.00p 52.50p 0
12/09/2011 52.50p 52.50p 45.00p 52.50p 0
09/09/2011 50.00p 52.50p 45.00p 52.50p 0
08/09/2011 52.50p 52.50p 45.00p 52.50p 0
07/09/2011 50.00p 52.50p 45.00p 52.50p 0
06/09/2011 52.50p 52.50p 45.00p 52.50p 0
05/09/2011 52.50p 52.50p 45.00p 52.50p 0
02/09/2011 52.50p 52.50p 45.00p 52.50p 0
01/09/2011 50.00p 52.50p 45.00p 52.50p 0
31/08/2011 52.50p 52.50p 45.00p 52.50p 0
30/08/2011 52.50p 52.50p 45.00p 52.50p 0
26/08/2011 52.50p 52.50p 45.00p 52.50p 0
25/08/2011 52.50p 52.50p 45.00p 52.50p 0
24/08/2011 52.50p 52.50p 45.00p 52.50p 0
23/08/2011 52.50p 52.50p 45.00p 52.50p 104
22/08/2011 52.50p 53.10p 52.50p 52.50p 0
19/08/2011 52.50p 53.10p 52.50p 52.50p 0
18/08/2011 52.50p 53.10p 52.50p 52.50p 0
17/08/2011 52.50p 53.10p 52.50p 52.50p 924
16/08/2011 52.50p 52.50p 45.00p 52.50p 10
15/08/2011 52.50p 52.50p 52.50p 52.50p 0
12/08/2011 52.50p 52.50p 52.50p 52.50p 0
11/08/2011 52.50p 52.50p 52.50p 52.50p 0
10/08/2011 52.50p 52.50p 45.00p 52.50p 12
09/08/2011 55.00p 55.00p 40.00p 52.50p 2055
08/08/2011 52.50p 55.00p 52.50p 55.00p 0
05/08/2011 55.00p 55.00p 50.00p 55.00p 0
04/08/2011 55.00p 55.00p 50.00p 55.00p 1515
03/08/2011 55.00p 55.00p 55.00p 55.00p 0
02/08/2011 55.00p 55.00p 55.00p 55.00p 0
01/08/2011 55.00p 55.00p 55.00p 55.00p 0
29/07/2011 55.00p 55.00p 50.00p 55.00p 0
28/07/2011 55.00p 55.00p 50.00p 55.00p 0
27/07/2011 55.00p 55.00p 50.00p 55.00p 0
26/07/2011 55.00p 55.00p 50.00p 55.00p 0
25/07/2011 55.00p 55.00p 50.00p 55.00p 10
22/07/2011 55.00p 57.00p 50.00p 55.00p 0
21/07/2011 55.00p 57.00p 50.00p 55.00p 0
20/07/2011 55.00p 57.00p 50.00p 55.00p 0
19/07/2011 55.00p 57.00p 50.00p 55.00p 1305
18/07/2011 55.00p 55.00p 50.00p 55.00p 97
15/07/2011 55.00p 57.00p 55.00p 55.00p 1733
14/07/2011 55.00p 55.00p 55.00p 55.00p 2500
13/07/2011 55.00p 55.00p 50.00p 55.00p 0
12/07/2011 55.00p 55.00p 50.00p 55.00p 4
11/07/2011 55.00p 57.50p 55.00p 55.00p 0
08/07/2011 57.50p 57.50p 55.00p 55.00p 140
07/07/2011 57.50p 57.50p 55.00p 57.50p 0
06/07/2011 57.50p 57.50p 55.00p 57.50p 39
05/07/2011 57.50p 57.50p 55.00p 57.50p 0
04/07/2011 57.50p 57.50p 55.00p 57.50p 100
01/07/2011 57.50p 57.50p 50.00p 57.50p 0
30/06/2011 57.50p 57.50p 50.00p 57.50p 0
29/06/2011 57.50p 57.50p 50.00p 57.50p 40000
28/06/2011 57.50p 57.50p 55.00p 57.50p 0
27/06/2011 57.50p 57.50p 55.00p 57.50p 0
24/06/2011 57.50p 57.50p 55.00p 57.50p 0
23/06/2011 57.50p 57.50p 55.00p 57.50p 0
22/06/2011 57.50p 57.50p 55.00p 57.50p 0
21/06/2011 57.50p 57.50p 55.00p 57.50p 50
20/06/2011 57.50p 57.50p 57.50p 57.50p 0
17/06/2011 57.50p 58.00p 57.50p 57.50p 0
16/06/2011 57.50p 58.00p 57.50p 57.50p 0
15/06/2011 57.50p 57.50p 57.50p 57.50p 5000
14/06/2011 57.50p 57.50p 57.50p 57.50p 0
13/06/2011 57.50p 57.50p 57.50p 57.50p 0

*Close Price adjusted for both dividends and splits