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
23/08/2010 47.50p 47.50p 47.50p 47.50p 0
20/08/2010 47.50p 47.50p 47.50p 47.50p 0
19/08/2010 50.00p 50.00p 47.50p 47.50p 0
18/08/2010 50.00p 50.00p 50.00p 50.00p 0
17/08/2010 50.00p 50.00p 50.00p 50.00p 0
16/08/2010 50.00p 50.00p 45.00p 50.00p 50
13/08/2010 50.00p 50.00p 50.00p 50.00p 0
12/08/2010 50.00p 50.00p 45.00p 50.00p 5
11/08/2010 50.00p 50.00p 50.00p 50.00p 0
10/08/2010 50.00p 50.00p 45.00p 50.00p 45
09/08/2010 60.00p 60.00p 50.00p 60.00p 44
06/08/2010 62.50p 62.50p 62.50p 62.50p 0
05/08/2010 62.50p 62.50p 45.00p 62.50p 500
04/08/2010 62.50p 62.50p 62.50p 62.50p 0
03/08/2010 62.50p 62.50p 62.50p 62.50p 0
02/08/2010 62.50p 62.50p 62.50p 62.50p 0
30/07/2010 62.50p 62.50p 62.50p 62.50p 0
29/07/2010 62.50p 62.50p 50.00p 62.50p 44
28/07/2010 62.50p 62.50p 62.50p 62.50p 0
27/07/2010 62.50p 62.50p 62.50p 62.50p 0
26/07/2010 63.00p 63.00p 63.00p 63.00p 1237
23/07/2010 62.50p 62.50p 62.50p 62.50p 0
22/07/2010 62.50p 62.50p 62.50p 62.50p 0
21/07/2010 62.50p 62.50p 62.50p 62.50p 0
20/07/2010 62.50p 62.50p 62.50p 62.50p 0
19/07/2010 62.50p 62.50p 50.00p 62.50p 61
16/07/2010 62.50p 62.50p 62.50p 62.50p 0
15/07/2010 62.50p 62.50p 62.50p 62.50p 0
14/07/2010 62.50p 62.50p 50.00p 62.50p 30
13/07/2010 62.50p 62.50p 62.50p 62.50p 0
12/07/2010 62.50p 62.50p 62.50p 62.50p 0
09/07/2010 57.50p 62.50p 52.19p 62.50p 2455
08/07/2010 57.50p 57.50p 40.00p 57.50p 510
07/07/2010 57.50p 57.50p 57.50p 57.50p 0
06/07/2010 57.50p 57.50p 57.50p 57.50p 0
05/07/2010 57.50p 57.50p 57.50p 57.50p 0
02/07/2010 57.50p 57.50p 57.50p 57.50p 0
01/07/2010 57.50p 57.50p 57.50p 57.50p 0
30/06/2010 57.50p 57.50p 57.50p 57.50p 0
29/06/2010 57.50p 57.50p 57.50p 57.50p 0
28/06/2010 57.50p 57.50p 57.50p 57.50p 0
25/06/2010 57.50p 57.50p 57.50p 57.50p 0
24/06/2010 57.50p 57.50p 57.50p 57.50p 0
23/06/2010 57.50p 57.50p 57.50p 57.50p 0
22/06/2010 57.50p 57.50p 57.50p 57.50p 0
21/06/2010 57.50p 57.50p 57.50p 57.50p 0
18/06/2010 57.50p 57.50p 50.00p 57.50p 30
17/06/2010 57.50p 57.50p 57.50p 57.50p 0
16/06/2010 57.50p 57.50p 50.00p 57.50p 30
15/06/2010 57.50p 57.50p 57.50p 57.50p 0
14/06/2010 57.50p 57.50p 52.22p 57.50p 14
11/06/2010 57.50p 57.50p 57.50p 57.50p 0
10/06/2010 57.50p 57.50p 57.50p 57.50p 0
09/06/2010 57.50p 57.50p 57.50p 57.50p 0
08/06/2010 57.50p 57.50p 57.50p 57.50p 0
07/06/2010 57.50p 57.50p 57.50p 57.50p 0
04/06/2010 57.50p 57.50p 57.50p 57.50p 0
03/06/2010 57.50p 57.50p 57.50p 57.50p 0
02/06/2010 57.50p 57.50p 57.50p 57.50p 0
01/06/2010 57.50p 57.50p 57.50p 57.50p 0
28/05/2010 57.50p 57.50p 57.50p 57.50p 0
27/05/2010 57.50p 57.50p 52.28p 57.50p 10
26/05/2010 57.50p 62.50p 50.00p 57.50p 10
25/05/2010 57.50p 57.50p 57.50p 57.50p 0
24/05/2010 57.50p 57.50p 57.50p 57.50p 0
21/05/2010 57.50p 57.50p 57.50p 57.50p 0
20/05/2010 62.50p 62.50p 57.50p 57.50p 644
19/05/2010 62.50p 62.50p 50.00p 62.50p 24
18/05/2010 62.50p 62.50p 62.50p 62.50p 0
17/05/2010 62.50p 62.50p 62.50p 62.50p 0
14/05/2010 62.50p 62.50p 50.00p 62.50p 2
13/05/2010 62.50p 62.50p 62.50p 62.50p 0
12/05/2010 62.50p 62.50p 62.50p 62.50p 0
11/05/2010 62.50p 62.50p 62.50p 62.50p 0
10/05/2010 62.50p 62.50p 40.00p 62.50p 1661
07/05/2010 62.50p 62.50p 50.00p 62.50p 534
06/05/2010 62.50p 62.50p 62.50p 62.50p 0
05/05/2010 62.50p 62.50p 62.50p 62.50p 0
04/05/2010 62.50p 62.50p 62.50p 62.50p 0
30/04/2010 62.50p 62.50p 62.50p 62.50p 0
29/04/2010 62.50p 62.50p 50.00p 62.50p 256
28/04/2010 62.50p 62.50p 62.50p 62.50p 0
27/04/2010 62.50p 62.50p 62.50p 62.50p 0
26/04/2010 55.00p 62.50p 53.50p 62.50p 1040
23/04/2010 55.00p 55.00p 55.00p 55.00p 0
22/04/2010 55.00p 55.00p 55.00p 55.00p 0
21/04/2010 55.00p 55.00p 55.00p 55.00p 0
20/04/2010 55.00p 55.00p 55.00p 55.00p 0
19/04/2010 55.00p 55.00p 55.00p 55.00p 0
16/04/2010 55.00p 55.00p 55.00p 55.00p 0
15/04/2010 55.00p 55.00p 55.00p 55.00p 0
14/04/2010 55.00p 55.00p 55.00p 55.00p 0
13/04/2010 55.00p 55.00p 50.00p 55.00p 8
12/04/2010 55.00p 55.00p 55.00p 55.00p 0
09/04/2010 55.00p 55.00p 50.00p 55.00p 15
08/04/2010 62.50p 62.50p 50.00p 55.00p 35
07/04/2010 62.50p 62.50p 62.50p 62.50p 0
06/04/2010 62.50p 62.50p 62.50p 62.50p 0
01/04/2010 62.50p 62.50p 62.50p 62.50p 0
31/03/2010 62.50p 62.50p 62.50p 62.50p 0
30/03/2010 62.50p 62.50p 53.80p 62.50p 1034
29/03/2010 62.50p 62.50p 62.50p 62.50p 0
26/03/2010 62.50p 62.50p 62.50p 62.50p 0
25/03/2010 62.50p 62.50p 50.00p 62.50p 49
24/03/2010 62.50p 62.50p 62.50p 62.50p 0
23/03/2010 62.50p 62.50p 50.00p 62.50p 47
22/03/2010 62.50p 62.50p 62.50p 62.50p 0
19/03/2010 62.50p 62.50p 62.50p 62.50p 0
18/03/2010 62.50p 62.50p 62.50p 62.50p 0
17/03/2010 62.50p 62.50p 53.80p 62.50p 1849
16/03/2010 62.50p 62.50p 62.50p 62.50p 0
15/03/2010 62.50p 62.50p 62.50p 62.50p 0
12/03/2010 62.50p 62.50p 62.50p 62.50p 0
11/03/2010 62.50p 62.50p 62.50p 62.50p 0
10/03/2010 62.50p 62.50p 62.50p 62.50p 0
09/03/2010 62.50p 62.50p 62.50p 62.50p 0
08/03/2010 62.50p 62.50p 62.50p 62.50p 0
05/03/2010 62.50p 62.50p 62.50p 62.50p 0
04/03/2010 62.50p 62.50p 62.50p 62.50p 0
03/03/2010 62.50p 62.50p 62.50p 62.50p 0
02/03/2010 62.50p 62.50p 62.50p 62.50p 0
01/03/2010 62.50p 62.50p 62.50p 62.50p 0
26/02/2010 62.50p 62.50p 62.50p 62.50p 0
25/02/2010 62.50p 62.50p 62.50p 62.50p 0
24/02/2010 62.50p 62.50p 62.50p 62.50p 0
23/02/2010 62.50p 62.50p 62.50p 62.50p 0
22/02/2010 62.50p 62.50p 62.50p 62.50p 0
19/02/2010 62.50p 62.50p 62.50p 62.50p 0
18/02/2010 62.50p 62.50p 53.80p 62.50p 1000
17/02/2010 65.00p 65.00p 50.00p 62.50p 86
16/02/2010 65.00p 65.00p 65.00p 65.00p 0
15/02/2010 65.00p 65.00p 55.00p 65.00p 9
12/02/2010 65.00p 65.00p 57.00p 65.00p 750
11/02/2010 65.00p 65.00p 65.00p 65.00p 0
10/02/2010 65.00p 65.00p 65.00p 65.00p 0
09/02/2010 65.00p 65.00p 65.00p 65.00p 0
08/02/2010 65.00p 65.00p 55.00p 65.00p 21
05/02/2010 65.00p 65.00p 65.00p 65.00p 0
04/02/2010 65.00p 65.00p 65.00p 65.00p 0
03/02/2010 65.00p 65.00p 65.00p 65.00p 0
02/02/2010 65.00p 65.00p 65.00p 65.00p 0
01/02/2010 65.00p 65.00p 65.00p 65.00p 0
29/01/2010 65.00p 65.00p 55.00p 65.00p 80
28/01/2010 65.00p 65.00p 65.00p 65.00p 0
27/01/2010 65.00p 65.00p 65.00p 65.00p 0
26/01/2010 65.00p 65.00p 57.70p 65.00p 200
25/01/2010 65.00p 65.00p 65.00p 65.00p 0
22/01/2010 65.00p 65.00p 65.00p 65.00p 0
21/01/2010 65.00p 65.00p 65.00p 65.00p 0
20/01/2010 65.00p 65.00p 65.00p 65.00p 0
19/01/2010 65.00p 65.00p 65.00p 65.00p 0
18/01/2010 65.00p 65.00p 65.00p 65.00p 0
15/01/2010 65.00p 65.00p 55.00p 65.00p 182
14/01/2010 65.00p 65.00p 65.00p 65.00p 0
13/01/2010 65.00p 65.00p 65.00p 65.00p 0
12/01/2010 65.00p 65.00p 65.00p 65.00p 0
11/01/2010 65.00p 65.00p 65.00p 65.00p 0
08/01/2010 65.00p 65.00p 65.00p 65.00p 0
07/01/2010 65.00p 65.00p 65.00p 65.00p 0
06/01/2010 65.00p 65.00p 65.00p 65.00p 0
05/01/2010 65.00p 65.00p 65.00p 65.00p 0
04/01/2010 65.00p 65.00p 65.00p 65.00p 0
31/12/2009 65.00p 65.00p 65.00p 65.00p 0
30/12/2009 65.00p 65.00p 65.00p 65.00p 0
29/12/2009 62.50p 65.00p 62.50p 65.00p 0
24/12/2009 65.00p 65.00p 65.00p 65.00p 0
23/12/2009 65.00p 65.00p 65.00p 65.00p 0
22/12/2009 65.00p 65.00p 65.00p 65.00p 0
21/12/2009 72.50p 72.50p 50.00p 65.00p 1166
18/12/2009 72.50p 72.50p 60.00p 72.50p 170
17/12/2009 72.50p 72.50p 72.50p 72.50p 0
16/12/2009 72.50p 72.50p 72.50p 72.50p 0
15/12/2009 72.50p 72.50p 72.50p 72.50p 0
14/12/2009 72.50p 72.50p 72.50p 72.50p 0
11/12/2009 72.50p 72.50p 72.50p 72.50p 0
10/12/2009 72.50p 72.50p 72.50p 72.50p 0
09/12/2009 72.50p 72.50p 72.50p 72.50p 0
08/12/2009 72.50p 72.50p 72.50p 72.50p 0
07/12/2009 72.50p 72.50p 72.50p 72.50p 0
04/12/2009 72.50p 72.50p 72.50p 72.50p 0
03/12/2009 72.50p 72.50p 72.50p 72.50p 0
02/12/2009 72.50p 72.50p 72.50p 72.50p 0
01/12/2009 72.50p 72.50p 72.50p 72.50p 0
30/11/2009 72.50p 72.50p 72.50p 72.50p 0
27/11/2009 72.50p 72.50p 60.40p 72.50p 80
26/11/2009 72.50p 72.50p 72.50p 72.50p 0
25/11/2009 70.00p 72.50p 70.00p 72.50p 0
24/11/2009 72.50p 72.50p 60.00p 72.50p 400
23/11/2009 72.50p 72.50p 72.50p 72.50p 0
20/11/2009 72.50p 72.50p 72.50p 72.50p 0
19/11/2009 72.50p 72.50p 72.50p 72.50p 0
18/11/2009 72.50p 72.50p 72.50p 72.50p 0
17/11/2009 72.50p 72.50p 72.50p 72.50p 0
16/11/2009 72.50p 72.50p 72.50p 72.50p 0
13/11/2009 72.50p 72.50p 72.50p 72.50p 0
12/11/2009 72.50p 72.50p 72.50p 72.50p 0
11/11/2009 72.50p 72.50p 72.50p 72.50p 0
10/11/2009 72.50p 72.50p 72.50p 72.50p 0
09/11/2009 72.50p 72.50p 60.00p 72.50p 68
06/11/2009 72.50p 72.50p 72.50p 72.50p 0

*Close Price adjusted for both dividends and splits