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
27/05/2015 22.50p 22.50p 22.50p 22.50p 0
26/05/2015 22.50p 22.50p 22.50p 22.50p 0
22/05/2015 22.50p 22.50p 20.01p 22.50p 150
21/05/2015 22.50p 22.50p 22.50p 22.50p 0
20/05/2015 22.50p 22.50p 22.50p 22.50p 0
19/05/2015 22.50p 22.50p 22.50p 22.50p 0
18/05/2015 22.50p 22.50p 20.00p 22.50p 700
15/05/2015 22.50p 22.50p 22.50p 22.50p 0
14/05/2015 22.50p 22.50p 22.50p 22.50p 0
13/05/2015 22.50p 22.50p 20.00p 22.50p 350
12/05/2015 22.50p 22.50p 22.50p 22.50p 0
11/05/2015 22.50p 22.50p 22.50p 22.50p 0
08/05/2015 22.50p 22.50p 22.50p 22.50p 0
07/05/2015 21.00p 22.50p 20.00p 22.50p 11698
06/05/2015 21.00p 21.00p 21.00p 21.00p 0
05/05/2015 21.00p 21.00p 20.20p 21.00p 1050
01/05/2015 21.00p 21.00p 21.00p 21.00p 0
30/04/2015 21.00p 21.00p 21.00p 21.00p 0
29/04/2015 21.00p 21.00p 21.00p 21.00p 0
28/04/2015 21.00p 22.50p 20.00p 21.00p 0
27/04/2015 21.00p 21.00p 18.50p 21.00p 0
24/04/2015 21.00p 21.00p 20.10p 21.00p 342
23/04/2015 21.00p 21.00p 20.00p 21.00p 5000
22/04/2015 21.00p 21.00p 21.00p 21.00p 0
21/04/2015 21.00p 21.00p 21.00p 21.00p 0
20/04/2015 21.00p 22.50p 20.00p 21.00p 0
17/04/2015 21.00p 21.00p 21.00p 21.00p 0
16/04/2015 21.00p 21.00p 21.00p 21.00p 0
15/04/2015 21.00p 21.00p 20.20p 21.00p 20
14/04/2015 21.00p 21.00p 21.00p 21.00p 0
13/04/2015 21.00p 21.00p 21.00p 21.00p 0
10/04/2015 21.00p 21.00p 21.00p 21.00p 0
09/04/2015 21.00p 21.00p 21.00p 21.00p 0
08/04/2015 21.00p 21.00p 20.00p 21.00p 1000
07/04/2015 21.00p 21.00p 21.00p 21.00p 0
02/04/2015 21.00p 21.00p 21.00p 21.00p 0
01/04/2015 21.00p 21.00p 21.00p 21.00p 0
31/03/2015 21.00p 21.00p 21.00p 21.00p 0
30/03/2015 22.50p 22.50p 21.00p 21.00p 0
27/03/2015 22.50p 22.50p 18.00p 22.50p 20100
26/03/2015 22.50p 22.50p 22.50p 22.50p 0
25/03/2015 22.50p 22.50p 20.00p 22.50p 343
24/03/2015 22.50p 22.50p 22.50p 22.50p 0
23/03/2015 22.50p 22.50p 20.50p 22.50p 377
20/03/2015 22.50p 22.50p 22.50p 22.50p 0
19/03/2015 22.50p 22.50p 22.50p 22.50p 0
18/03/2015 22.50p 22.50p 20.00p 22.50p 60
17/03/2015 22.50p 22.50p 22.50p 22.50p 0
16/03/2015 22.50p 22.50p 22.50p 22.50p 0
13/03/2015 22.50p 22.50p 22.50p 22.50p 0
12/03/2015 22.50p 22.50p 22.50p 22.50p 0
11/03/2015 22.50p 22.50p 22.50p 22.50p 0
10/03/2015 22.50p 22.50p 21.00p 22.50p 41991
09/03/2015 22.50p 22.50p 20.50p 22.50p 100
06/03/2015 22.50p 22.50p 22.50p 22.50p 0
05/03/2015 22.50p 22.50p 22.50p 22.50p 0
04/03/2015 22.50p 22.50p 22.50p 22.50p 0
03/03/2015 22.50p 22.50p 22.50p 22.50p 0
02/03/2015 22.50p 22.50p 22.50p 22.50p 0
27/02/2015 22.50p 22.50p 22.50p 22.50p 0
26/02/2015 22.50p 22.50p 22.50p 22.50p 0
25/02/2015 22.50p 22.50p 22.50p 22.50p 0
24/02/2015 22.50p 22.50p 20.50p 22.50p 20
23/02/2015 22.50p 22.50p 22.50p 22.50p 0
20/02/2015 22.50p 22.50p 20.50p 22.50p 561
19/02/2015 22.50p 22.50p 20.00p 22.50p 1940
18/02/2015 22.50p 22.50p 22.50p 22.50p 0
17/02/2015 22.50p 22.50p 22.50p 22.50p 0
16/02/2015 22.50p 22.50p 22.50p 22.50p 0
13/02/2015 22.50p 22.50p 22.50p 22.50p 0
12/02/2015 22.50p 22.50p 22.50p 22.50p 0
11/02/2015 22.50p 22.50p 22.50p 22.50p 0
10/02/2015 22.50p 27.50p 20.50p 22.50p 0
09/02/2015 27.50p 27.50p 27.50p 27.50p 0
06/02/2015 27.50p 27.50p 27.50p 27.50p 0
05/02/2015 27.50p 30.00p 27.50p 27.50p 0
04/02/2015 27.50p 27.50p 27.50p 27.50p 0
03/02/2015 27.50p 27.50p 27.50p 27.50p 0
02/02/2015 27.50p 27.50p 27.50p 27.50p 0
30/01/2015 27.50p 27.50p 27.50p 27.50p 0
29/01/2015 27.50p 27.50p 27.50p 27.50p 0
28/01/2015 27.50p 27.50p 25.00p 27.50p 0
27/01/2015 27.50p 27.50p 27.50p 27.50p 0
26/01/2015 27.50p 27.50p 27.50p 27.50p 0
23/01/2015 27.50p 27.50p 25.00p 27.50p 0
22/01/2015 27.50p 27.50p 27.50p 27.50p 0
21/01/2015 27.50p 27.50p 25.00p 27.50p 3000
20/01/2015 27.50p 27.50p 25.00p 27.50p 200
19/01/2015 27.50p 27.50p 27.50p 27.50p 0
16/01/2015 27.50p 27.50p 21.00p 27.50p 15245
15/01/2015 27.50p 27.50p 27.50p 27.50p 0
14/01/2015 27.50p 27.50p 20.50p 27.50p 2000
13/01/2015 27.50p 27.50p 27.50p 27.50p 0
12/01/2015 27.50p 27.50p 27.50p 27.50p 0
09/01/2015 27.50p 27.50p 27.50p 27.50p 0
08/01/2015 27.50p 27.50p 27.50p 27.50p 0
07/01/2015 27.50p 27.50p 25.00p 27.50p 290
06/01/2015 27.50p 27.50p 27.50p 27.50p 0
05/01/2015 27.50p 28.00p 25.00p 27.50p 2925
02/01/2015 27.50p 27.50p 27.50p 27.50p 0
31/12/2014 27.50p 27.50p 27.50p 27.50p 0
30/12/2014 27.50p 27.50p 27.50p 27.50p 0
29/12/2014 27.50p 27.50p 27.50p 27.50p 0
24/12/2014 27.50p 27.50p 27.50p 27.50p 0
23/12/2014 27.50p 27.50p 25.00p 27.50p 52
22/12/2014 27.50p 27.50p 27.50p 27.50p 0
19/12/2014 27.50p 27.50p 25.00p 27.50p 0
18/12/2014 27.50p 27.50p 27.50p 27.50p 0
17/12/2014 27.50p 27.50p 27.50p 27.50p 0
16/12/2014 27.50p 27.50p 27.50p 27.50p 0
15/12/2014 30.00p 30.00p 25.00p 27.50p 45000
12/12/2014 30.00p 30.00p 27.50p 30.00p 0
11/12/2014 30.00p 30.00p 30.00p 30.00p 0
10/12/2014 30.00p 30.00p 30.00p 30.00p 0
09/12/2014 30.00p 30.00p 30.00p 30.00p 0
08/12/2014 30.00p 30.00p 27.50p 30.00p 0
05/12/2014 30.00p 30.00p 25.00p 30.00p 25000
04/12/2014 30.00p 30.00p 30.00p 30.00p 0
03/12/2014 30.00p 30.00p 30.00p 30.00p 0
02/12/2014 30.00p 30.00p 30.00p 30.00p 0
01/12/2014 30.00p 30.00p 30.00p 30.00p 0
28/11/2014 30.00p 30.00p 30.00p 30.00p 0
27/11/2014 30.00p 30.00p 25.00p 30.00p 31
26/11/2014 30.00p 30.00p 30.00p 30.00p 0
25/11/2014 30.00p 30.00p 27.50p 30.00p 0
24/11/2014 30.00p 30.00p 30.00p 30.00p 0
21/11/2014 30.00p 31.50p 26.00p 30.00p 53000
20/11/2014 30.00p 30.00p 28.00p 30.00p 29
19/11/2014 30.00p 30.00p 25.00p 30.00p 38000
18/11/2014 30.00p 32.00p 25.00p 30.00p 70838
17/11/2014 30.00p 30.00p 30.00p 30.00p 0
14/11/2014 30.00p 30.00p 30.00p 30.00p 0
13/11/2014 30.00p 32.40p 30.00p 30.00p 25
12/11/2014 30.00p 30.00p 30.00p 30.00p 0
11/11/2014 30.00p 30.00p 30.00p 30.00p 0
10/11/2014 30.00p 30.00p 30.00p 30.00p 0
07/11/2014 30.00p 30.00p 30.00p 30.00p 0
06/11/2014 30.00p 30.00p 25.00p 30.00p 40000
05/11/2014 27.50p 27.50p 27.50p 27.50p 0
04/11/2014 27.50p 27.50p 27.50p 27.50p 0
03/11/2014 27.50p 27.50p 27.50p 27.50p 0
31/10/2014 27.50p 27.50p 27.50p 27.50p 0
30/10/2014 27.50p 27.50p 27.50p 27.50p 0
29/10/2014 27.50p 27.50p 27.50p 27.50p 0
28/10/2014 27.50p 27.50p 25.00p 27.50p 940
27/10/2014 27.50p 27.50p 27.50p 27.50p 0
24/10/2014 27.50p 27.50p 27.50p 27.50p 0
23/10/2014 27.50p 27.50p 27.50p 27.50p 0
22/10/2014 27.50p 27.50p 27.50p 27.50p 0
21/10/2014 27.50p 27.50p 27.50p 27.50p 0
20/10/2014 27.50p 27.50p 27.50p 27.50p 0
17/10/2014 27.50p 27.50p 27.50p 27.50p 0
16/10/2014 27.50p 27.50p 27.50p 27.50p 0
15/10/2014 27.50p 27.50p 27.50p 27.50p 0
14/10/2014 27.50p 27.50p 27.50p 27.50p 0
13/10/2014 27.50p 27.50p 27.50p 27.50p 0
10/10/2014 27.50p 27.50p 27.50p 27.50p 0
09/10/2014 27.50p 27.50p 27.50p 27.50p 0
08/10/2014 27.50p 27.50p 27.50p 27.50p 0
07/10/2014 27.50p 27.50p 25.00p 27.50p 5000
06/10/2014 27.50p 27.50p 25.00p 27.50p 0
03/10/2014 27.50p 27.50p 27.50p 27.50p 0
02/10/2014 27.50p 27.50p 27.50p 27.50p 0
01/10/2014 27.50p 27.50p 27.50p 27.50p 0
30/09/2014 27.50p 27.50p 27.50p 27.50p 0
29/09/2014 27.50p 27.50p 25.00p 27.50p 0
26/09/2014 27.50p 27.50p 25.00p 27.50p 1000
25/09/2014 27.50p 27.50p 25.00p 27.50p 85
24/09/2014 27.50p 27.50p 27.50p 27.50p 0
23/09/2014 27.50p 27.50p 27.50p 27.50p 0
22/09/2014 27.50p 27.50p 27.50p 27.50p 0
19/09/2014 27.50p 27.50p 27.50p 27.50p 0
18/09/2014 27.50p 27.50p 27.50p 27.50p 0
17/09/2014 27.50p 27.50p 27.50p 27.50p 0
16/09/2014 27.50p 27.50p 27.50p 27.50p 0
15/09/2014 27.50p 27.50p 27.50p 27.50p 0
12/09/2014 27.50p 27.50p 27.50p 27.50p 0
11/09/2014 27.50p 27.50p 27.50p 27.50p 0
10/09/2014 27.50p 27.50p 27.50p 27.50p 0
09/09/2014 27.50p 27.50p 27.50p 27.50p 0
08/09/2014 27.50p 27.50p 27.50p 27.50p 0
05/09/2014 27.50p 27.50p 27.50p 27.50p 0
04/09/2014 27.50p 27.50p 27.50p 27.50p 0
03/09/2014 27.50p 27.50p 27.50p 27.50p 0
02/09/2014 27.50p 27.50p 27.50p 27.50p 0
01/09/2014 27.50p 27.50p 25.00p 27.50p 4
29/08/2014 27.50p 27.50p 27.50p 27.50p 0
28/08/2014 27.50p 27.50p 25.00p 27.50p 150
27/08/2014 27.50p 27.50p 27.50p 27.50p 0
26/08/2014 27.50p 27.50p 27.50p 27.50p 0
22/08/2014 27.50p 32.50p 25.00p 27.50p 100
21/08/2014 27.50p 27.50p 27.50p 27.50p 0
20/08/2014 27.50p 27.50p 27.50p 27.50p 0
19/08/2014 27.50p 27.50p 27.50p 27.50p 0
18/08/2014 27.50p 27.50p 25.00p 27.50p 306
15/08/2014 27.50p 27.50p 27.50p 27.50p 0
14/08/2014 27.50p 27.50p 27.50p 27.50p 0
13/08/2014 27.50p 27.50p 27.50p 27.50p 0
12/08/2014 27.50p 27.50p 27.50p 27.50p 0
11/08/2014 27.50p 27.50p 25.00p 27.50p 300

*Close Price adjusted for both dividends and splits