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
08/08/2014 27.50p 27.50p 27.50p 27.50p 0
07/08/2014 27.50p 27.50p 27.50p 27.50p 0
06/08/2014 27.50p 32.50p 25.00p 27.50p 0
05/08/2014 27.50p 32.50p 25.00p 27.50p 0
04/08/2014 27.50p 32.50p 25.00p 27.50p 0
01/08/2014 27.50p 32.50p 25.00p 27.50p 0
31/07/2014 27.50p 32.50p 25.00p 27.50p 0
30/07/2014 27.50p 32.50p 25.00p 27.50p 0
29/07/2014 27.50p 32.50p 25.00p 27.50p 0
28/07/2014 27.50p 32.50p 25.00p 27.50p 0
25/07/2014 27.50p 32.50p 25.00p 27.50p 0
24/07/2014 27.50p 32.50p 25.00p 27.50p 0
23/07/2014 27.50p 32.50p 25.00p 27.50p 0
22/07/2014 27.50p 32.50p 25.00p 27.50p 0
21/07/2014 27.50p 32.50p 25.00p 27.50p 0
18/07/2014 27.50p 32.50p 25.00p 27.50p 0
17/07/2014 27.50p 32.50p 25.00p 27.50p 0
16/07/2014 27.50p 32.50p 25.00p 27.50p 0
15/07/2014 27.50p 27.50p 25.00p 27.50p 0
14/07/2014 27.50p 27.50p 25.00p 27.50p 0
11/07/2014 27.50p 27.50p 25.00p 27.50p 0
10/07/2014 27.50p 27.50p 25.00p 27.50p 0
09/07/2014 27.50p 27.50p 25.00p 27.50p 0
08/07/2014 27.50p 27.50p 25.00p 27.50p 120
07/07/2014 27.50p 32.50p 25.00p 27.50p 0
04/07/2014 27.50p 32.50p 25.00p 27.50p 0
03/07/2014 27.50p 32.50p 25.00p 27.50p 0
02/07/2014 27.50p 32.50p 25.00p 27.50p 0
01/07/2014 27.50p 27.50p 25.00p 27.50p 1
30/06/2014 27.50p 32.50p 25.00p 27.50p 0
27/06/2014 27.50p 32.50p 25.00p 27.50p 0
26/06/2014 27.50p 32.50p 25.00p 27.50p 0
25/06/2014 27.50p 32.50p 25.00p 27.50p 0
24/06/2014 27.50p 27.50p 25.00p 27.50p 0
23/06/2014 27.50p 27.50p 25.00p 27.50p 0
20/06/2014 27.50p 27.50p 25.00p 27.50p 0
19/06/2014 27.50p 27.50p 25.00p 27.50p 0
18/06/2014 27.50p 27.50p 25.00p 27.50p 0
17/06/2014 27.50p 27.50p 25.00p 27.50p 0
16/06/2014 27.50p 27.50p 25.00p 27.50p 427
13/06/2014 27.50p 32.50p 24.78p 27.50p 0
12/06/2014 30.00p 32.50p 24.78p 27.50p 2020
11/06/2014 30.00p 30.00p 29.80p 30.00p 1000
10/06/2014 30.00p 30.00p 29.50p 30.00p 0
09/06/2014 30.00p 30.00p 29.50p 30.00p 4200
06/06/2014 30.00p 30.00p 25.00p 30.00p 0
05/06/2014 30.00p 30.00p 25.00p 30.00p 0
04/06/2014 30.00p 30.00p 25.00p 30.00p 40000
03/06/2014 30.00p 30.00p 27.50p 30.00p 0
02/06/2014 30.00p 30.00p 29.50p 30.00p 0
30/05/2014 30.00p 30.00p 29.50p 30.00p 0
29/05/2014 30.00p 30.00p 29.50p 30.00p 400
28/05/2014 30.00p 30.00p 25.00p 30.00p 0
27/05/2014 30.00p 30.00p 25.00p 30.00p 0
23/05/2014 30.00p 30.00p 25.00p 30.00p 0
22/05/2014 30.00p 30.00p 25.00p 30.00p 0
21/05/2014 30.00p 30.00p 25.00p 30.00p 0
20/05/2014 30.00p 30.00p 25.00p 30.00p 0
19/05/2014 30.00p 30.00p 25.00p 30.00p 0
16/05/2014 30.00p 30.00p 25.00p 30.00p 5000
15/05/2014 30.00p 30.00p 29.50p 30.00p 0
14/05/2014 30.00p 30.00p 29.50p 30.00p 0
13/05/2014 30.00p 30.00p 29.50p 30.00p 450
12/05/2014 27.50p 30.00p 27.40p 27.50p 4555
09/05/2014 27.50p 27.50p 24.53p 27.50p 0
08/05/2014 27.50p 27.50p 24.53p 27.50p 0
07/05/2014 27.50p 27.50p 24.53p 27.50p 0
06/05/2014 27.50p 27.50p 24.53p 27.50p 0
02/05/2014 27.50p 27.50p 24.53p 27.50p 4434
01/05/2014 27.50p 32.50p 25.00p 27.50p 0
30/04/2014 27.50p 32.50p 25.00p 27.50p 35000
29/04/2014 27.50p 27.98p 27.50p 27.50p 0
28/04/2014 27.50p 27.98p 27.50p 27.50p 0
25/04/2014 27.50p 27.98p 27.50p 27.50p 0
24/04/2014 27.50p 27.98p 27.50p 27.50p 0
23/04/2014 27.50p 27.98p 27.50p 27.50p 0
22/04/2014 27.50p 27.98p 27.50p 27.50p 0
17/04/2014 27.50p 27.98p 27.50p 27.50p 3521
16/04/2014 27.50p 27.98p 27.50p 27.50p 0
15/04/2014 27.50p 27.98p 27.50p 27.50p 0
14/04/2014 27.50p 27.98p 27.50p 27.50p 4450
11/04/2014 27.50p 32.50p 25.00p 27.50p 0
10/04/2014 27.50p 32.50p 25.00p 32.50p 0
09/04/2014 27.50p 32.50p 25.00p 32.50p 0
08/04/2014 27.50p 27.50p 25.00p 27.50p 0
07/04/2014 27.50p 27.50p 25.00p 27.50p 300152
04/04/2014 27.50p 32.50p 25.00p 27.50p 0
03/04/2014 27.50p 32.50p 25.00p 32.50p 0
02/04/2014 27.50p 27.50p 25.00p 27.50p 100
01/04/2014 27.50p 27.50p 25.00p 27.50p 364
31/03/2014 27.50p 27.50p 25.00p 27.50p 24
28/03/2014 27.50p 27.50p 22.50p 22.50p 0
27/03/2014 27.50p 27.50p 24.54p 27.50p 0
26/03/2014 27.50p 27.50p 24.54p 27.50p 3310
25/03/2014 27.50p 27.50p 25.00p 27.50p 3462
24/03/2014 27.50p 28.00p 27.50p 27.50p 1800
21/03/2014 27.50p 32.50p 25.00p 27.50p 0
20/03/2014 27.50p 32.50p 25.00p 27.50p 0
19/03/2014 27.50p 32.50p 25.00p 27.50p 0
18/03/2014 27.50p 32.50p 25.00p 27.50p 0
17/03/2014 27.50p 32.50p 25.00p 32.50p 0
14/03/2014 27.50p 27.50p 25.00p 27.50p 0
13/03/2014 27.50p 27.50p 25.00p 27.50p 0
12/03/2014 27.50p 27.50p 25.00p 27.50p 12415
11/03/2014 27.50p 29.88p 25.00p 27.50p 88310
10/03/2014 27.50p 27.50p 25.00p 27.50p 8066
07/03/2014 27.50p 27.50p 25.00p 27.50p 0
06/03/2014 27.50p 27.50p 25.00p 27.50p 0
05/03/2014 27.50p 27.50p 25.00p 27.50p 0
04/03/2014 27.50p 27.50p 25.00p 27.50p 172
03/03/2014 27.50p 27.50p 27.35p 27.50p 0
28/02/2014 27.50p 27.50p 27.35p 27.50p 0
27/02/2014 27.50p 27.50p 27.35p 27.50p 0
26/02/2014 27.50p 27.50p 27.35p 27.50p 0
25/02/2014 27.50p 27.50p 27.35p 27.50p 0
24/02/2014 27.50p 27.50p 27.35p 27.50p 0
21/02/2014 27.50p 27.50p 27.35p 27.50p 0
20/02/2014 27.50p 27.50p 27.35p 27.50p 1137
19/02/2014 27.50p 27.50p 25.00p 27.50p 500
18/02/2014 27.50p 27.50p 27.39p 27.50p 0
17/02/2014 27.50p 27.50p 27.39p 27.50p 0
14/02/2014 27.50p 27.50p 27.39p 27.50p 0
13/02/2014 27.50p 27.50p 27.39p 27.50p 0
12/02/2014 27.50p 27.50p 27.39p 27.50p 0
11/02/2014 27.50p 27.50p 27.39p 27.50p 0
10/02/2014 27.50p 27.50p 27.39p 27.50p 7550
07/02/2014 27.50p 27.50p 25.00p 27.50p 0
06/02/2014 27.50p 27.50p 25.00p 27.50p 0
05/02/2014 27.50p 27.50p 25.00p 27.50p 200
04/02/2014 27.50p 27.50p 25.00p 27.50p 0
03/02/2014 27.50p 27.50p 25.00p 27.50p 106474
31/01/2014 27.50p 27.50p 25.00p 27.50p 5776
30/01/2014 27.50p 27.50p 25.00p 27.50p 0
29/01/2014 27.50p 27.50p 25.00p 27.50p 0
28/01/2014 27.50p 27.50p 25.00p 27.50p 0
27/01/2014 27.50p 27.50p 25.00p 27.50p 0
24/01/2014 27.50p 27.50p 25.00p 27.50p 1000
23/01/2014 27.50p 27.50p 25.00p 27.50p 0
22/01/2014 27.50p 27.50p 25.00p 27.50p 10000
21/01/2014 27.50p 28.50p 25.00p 27.50p 24635
20/01/2014 27.50p 27.50p 25.00p 27.50p 2500
17/01/2014 27.50p 27.50p 25.00p 27.50p 0
16/01/2014 27.50p 27.50p 25.00p 27.50p 100
15/01/2014 27.50p 28.70p 27.50p 27.50p 0
14/01/2014 27.50p 28.70p 27.50p 27.50p 3484
13/01/2014 27.50p 28.70p 27.50p 27.50p 4350
10/01/2014 27.50p 28.70p 27.50p 27.50p 0
09/01/2014 27.50p 28.70p 27.50p 27.50p 0
08/01/2014 27.50p 28.70p 27.50p 27.50p 0
07/01/2014 27.50p 27.50p 25.00p 27.50p 0
06/01/2014 27.50p 27.50p 25.00p 27.50p 10
03/01/2014 27.50p 28.70p 27.50p 27.50p 0
02/01/2014 27.50p 28.70p 27.50p 27.50p 649
31/12/2013 27.50p 29.00p 24.00p 27.50p 0
30/12/2013 25.00p 29.00p 24.00p 27.50p 121031
27/12/2013 25.00p 27.50p 25.00p 25.00p 0
24/12/2013 27.50p 27.50p 25.00p 27.50p 0
23/12/2013 27.50p 27.50p 25.00p 27.50p 0
20/12/2013 27.50p 27.50p 25.00p 27.50p 400
19/12/2013 27.50p 30.00p 25.00p 27.50p 0
18/12/2013 27.50p 30.00p 25.00p 27.50p 0
17/12/2013 27.50p 30.00p 25.00p 27.50p 0
16/12/2013 27.50p 30.00p 25.00p 27.50p 0
13/12/2013 27.50p 30.00p 25.00p 27.50p 0
12/12/2013 27.50p 30.00p 25.00p 27.50p 0
11/12/2013 27.50p 30.00p 25.00p 27.50p 0
10/12/2013 27.50p 28.75p 25.00p 27.50p 5548
09/12/2013 27.50p 29.25p 25.30p 27.50p 9562
06/12/2013 27.50p 32.50p 27.50p 32.50p 0
05/12/2013 27.50p 27.70p 27.50p 27.50p 0
04/12/2013 27.50p 27.70p 27.50p 27.50p 500
03/12/2013 27.50p 27.70p 25.50p 27.50p 1600
02/12/2013 27.50p 27.50p 25.10p 27.50p 20500
29/11/2013 27.50p 27.50p 25.50p 27.50p 107
28/11/2013 27.50p 27.50p 25.50p 27.50p 0
27/11/2013 27.50p 27.50p 25.50p 27.50p 0
26/11/2013 27.50p 27.50p 25.50p 27.50p 0
25/11/2013 27.50p 27.50p 25.50p 27.50p 0
22/11/2013 27.50p 27.50p 25.50p 27.50p 0
21/11/2013 27.50p 27.50p 25.50p 27.50p 0
20/11/2013 27.50p 27.50p 25.50p 27.50p 500
19/11/2013 27.50p 27.50p 25.50p 27.50p 2900
18/11/2013 27.50p 29.70p 25.00p 27.50p 15085
15/11/2013 27.50p 29.70p 27.50p 27.50p 0
14/11/2013 27.50p 29.70p 27.50p 27.50p 0
13/11/2013 27.50p 29.70p 27.50p 27.50p 318
12/11/2013 27.50p 29.85p 27.50p 27.50p 8870
11/11/2013 25.00p 33.00p 25.00p 27.50p 81766
08/11/2013 25.00p 25.00p 21.50p 25.00p 0
07/11/2013 25.00p 25.00p 21.50p 25.00p 0
06/11/2013 25.00p 25.00p 21.50p 25.00p 2500
05/11/2013 22.50p 25.00p 22.00p 25.00p 97800
04/11/2013 22.50p 22.50p 20.00p 22.50p 150000
01/11/2013 22.50p 30.00p 20.00p 22.50p 0
31/10/2013 30.00p 30.00p 22.50p 22.50p 13999
30/10/2013 30.00p 32.50p 25.00p 30.00p 0
29/10/2013 30.00p 32.50p 25.00p 30.00p 0
28/10/2013 30.00p 32.50p 25.00p 30.00p 0
25/10/2013 32.50p 32.50p 25.00p 30.00p 55
24/10/2013 32.50p 32.50p 25.00p 32.50p 0

*Close Price adjusted for both dividends and splits