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
04/10/2022 12.25p 12.50p 12.25p 12.25p 13
03/10/2022 12.25p 12.25p 12.00p 12.25p 2300
30/09/2022 12.25p 12.25p 12.25p 12.25p 0
29/09/2022 12.25p 12.50p 11.75p 12.25p 50020
28/09/2022 12.25p 12.50p 12.25p 12.25p 9
27/09/2022 12.25p 12.25p 12.25p 12.25p 0
26/09/2022 12.25p 12.50p 12.25p 12.25p 10
23/09/2022 12.75p 13.50p 12.10p 12.25p 25019
22/09/2022 12.75p 13.00p 12.75p 12.75p 10
21/09/2022 12.75p 13.00p 12.50p 12.75p 5009
20/09/2022 13.00p 13.50p 12.60p 12.60p 4154
19/09/2022 13.00p 13.00p 12.60p 13.00p 36000
16/09/2022 13.00p 13.00p 12.60p 13.00p 36000
15/09/2022 13.00p 13.50p 13.00p 13.00p 10
14/09/2022 13.00p 13.00p 13.00p 13.00p 0
13/09/2022 13.25p 13.50p 13.00p 13.00p 70010
12/09/2022 13.50p 13.50p 13.00p 13.25p 10000
09/09/2022 13.50p 14.00p 13.50p 13.50p 9
08/09/2022 13.50p 14.00p 13.00p 13.50p 168
07/09/2022 13.50p 14.00p 13.50p 13.50p 14684
06/09/2022 13.50p 13.60p 13.12p 13.50p 19000
05/09/2022 13.50p 13.50p 13.25p 13.50p 50000
02/09/2022 13.75p 13.99p 13.50p 13.50p 112145
01/09/2022 13.75p 14.00p 13.75p 13.75p 35
31/08/2022 14.00p 14.00p 13.60p 13.75p 10340
30/08/2022 14.20p 14.60p 13.51p 14.00p 85000
29/08/2022 14.20p 14.20p 13.90p 14.20p 75
26/08/2022 14.20p 14.20p 13.90p 14.20p 75
25/08/2022 13.75p 14.10p 13.72p 14.10p 123800
24/08/2022 13.75p 13.75p 13.51p 13.75p 6220
23/08/2022 13.75p 13.75p 13.51p 13.75p 14000
22/08/2022 13.25p 13.90p 13.25p 13.75p 81379
19/08/2022 13.00p 13.35p 13.00p 13.25p 32865
18/08/2022 13.00p 13.40p 13.00p 13.00p 1000
17/08/2022 12.75p 12.75p 12.75p 12.75p 0
16/08/2022 12.75p 12.75p 12.70p 12.75p 75
15/08/2022 12.75p 12.75p 12.50p 12.75p 323
12/08/2022 12.75p 13.20p 12.75p 13.20p 25000
11/08/2022 12.75p 12.75p 12.75p 12.75p 0
10/08/2022 12.75p 12.75p 12.50p 12.75p 2968
09/08/2022 12.75p 13.20p 12.75p 13.20p 30000
08/08/2022 12.75p 12.75p 12.75p 12.75p 0
05/08/2022 13.00p 13.16p 12.13p 12.75p 107667
04/08/2022 13.00p 13.16p 13.00p 13.00p 3723
03/08/2022 13.00p 13.00p 13.00p 13.00p 0
02/08/2022 13.00p 13.00p 13.00p 13.00p 0
01/08/2022 13.00p 13.00p 12.51p 13.00p 8665
29/07/2022 13.00p 13.00p 13.00p 13.00p 0
28/07/2022 12.85p 13.10p 12.51p 13.00p 21500
27/07/2022 13.25p 13.25p 12.85p 12.85p 10000
26/07/2022 13.75p 13.75p 13.35p 13.35p 0
25/07/2022 13.75p 13.80p 13.75p 13.75p 6159
22/07/2022 14.25p 14.50p 13.50p 13.75p 27052
21/07/2022 14.25p 14.25p 14.20p 14.25p 50000
20/07/2022 14.50p 14.50p 13.50p 14.50p 142000
19/07/2022 14.50p 14.50p 14.50p 14.50p 0
18/07/2022 14.50p 14.50p 14.20p 14.50p 12500
15/07/2022 14.50p 14.85p 14.50p 14.50p 13
14/07/2022 14.50p 14.50p 14.50p 14.50p 0
13/07/2022 14.25p 14.50p 14.25p 14.50p 50000
12/07/2022 14.25p 14.25p 14.25p 14.25p 0
11/07/2022 14.25p 14.25p 14.25p 14.25p 0
08/07/2022 14.25p 14.25p 14.25p 14.25p 0
07/07/2022 14.25p 14.40p 14.17p 14.25p 39
06/07/2022 14.25p 14.25p 14.25p 14.25p 0
05/07/2022 14.25p 14.25p 14.25p 14.25p 0
04/07/2022 14.50p 14.50p 14.10p 14.25p 23602
01/07/2022 14.50p 14.50p 14.50p 14.50p 0
30/06/2022 14.75p 14.75p 14.50p 14.50p 0
29/06/2022 14.50p 14.50p 14.50p 14.50p 0
28/06/2022 14.50p 14.50p 14.50p 14.50p 0
27/06/2022 14.50p 14.50p 14.50p 14.50p 0
24/06/2022 14.50p 14.50p 14.50p 14.50p 0
23/06/2022 14.50p 14.50p 14.50p 14.50p 0
22/06/2022 14.75p 14.75p 14.50p 14.50p 40000
21/06/2022 14.50p 14.50p 14.25p 14.50p 24263
20/06/2022 14.75p 15.10p 14.59p 15.10p 130340
17/06/2022 15.00p 15.00p 14.60p 14.75p 136408
16/06/2022 14.60p 15.25p 14.35p 15.00p 31501
15/06/2022 14.60p 14.60p 14.35p 14.60p 9233
14/06/2022 14.60p 14.99p 14.30p 14.60p 37233
13/06/2022 14.35p 15.00p 14.20p 14.60p 55318
10/06/2022 14.35p 15.00p 14.24p 14.35p 50050
09/06/2022 14.25p 14.50p 14.25p 14.50p 101712
08/06/2022 14.25p 14.25p 14.25p 14.25p 0
07/06/2022 14.25p 14.25p 14.00p 14.25p 10000
06/06/2022 14.25p 14.25p 14.01p 14.25p 38000
03/06/2022 14.25p 14.25p 14.25p 14.25p 0
02/06/2022 14.25p 14.25p 14.25p 14.25p 0
01/06/2022 14.25p 14.25p 14.25p 14.25p 0
31/05/2022 14.25p 14.25p 14.25p 14.25p 0
30/05/2022 14.25p 14.45p 14.25p 14.25p 13
27/05/2022 14.25p 14.25p 14.25p 14.25p 0
26/05/2022 14.25p 14.25p 14.25p 14.25p 0
25/05/2022 14.25p 14.25p 14.25p 14.25p 0
24/05/2022 14.25p 14.25p 14.25p 14.25p 0
23/05/2022 14.25p 14.25p 14.05p 14.25p 610
20/05/2022 14.25p 14.25p 14.25p 14.25p 0
19/05/2022 14.25p 14.25p 14.25p 14.25p 0
18/05/2022 14.50p 14.50p 14.00p 14.25p 72500
17/05/2022 14.50p 14.50p 14.50p 14.50p 0
16/05/2022 14.50p 14.50p 14.50p 14.50p 0
13/05/2022 14.50p 14.50p 14.50p 14.50p 0
12/05/2022 14.50p 14.50p 14.50p 14.50p 0
11/05/2022 14.50p 14.58p 14.13p 14.50p 24021
10/05/2022 14.50p 14.50p 14.20p 14.50p 6493
09/05/2022 14.50p 14.60p 14.50p 14.50p 17121
06/05/2022 14.50p 14.50p 14.13p 14.50p 684
05/05/2022 14.50p 14.50p 14.50p 14.50p 0
04/05/2022 15.00p 15.24p 14.50p 14.50p 102500
03/05/2022 14.50p 15.49p 14.50p 15.00p 250797
02/05/2022 14.25p 14.25p 14.25p 14.25p 0
29/04/2022 14.25p 14.25p 14.25p 14.25p 0
28/04/2022 13.75p 14.50p 13.75p 14.25p 100000
27/04/2022 14.00p 14.00p 13.75p 13.75p 0
26/04/2022 14.00p 14.50p 14.00p 14.00p 38940
25/04/2022 13.75p 14.00p 13.51p 14.00p 143082
22/04/2022 13.75p 13.75p 13.50p 13.75p 100125
21/04/2022 13.50p 14.50p 13.50p 13.75p 71995
20/04/2022 13.50p 14.00p 13.20p 13.50p 35122
19/04/2022 13.50p 13.88p 13.11p 13.50p 18697
18/04/2022 13.00p 14.00p 13.00p 13.50p 215122
15/04/2022 13.00p 14.00p 13.00p 13.50p 215122
14/04/2022 13.00p 14.00p 13.00p 13.50p 215122
13/04/2022 13.00p 13.50p 12.60p 13.50p 7005
12/04/2022 13.00p 13.00p 12.56p 13.00p 74100
11/04/2022 13.00p 13.00p 13.00p 13.00p 0
08/04/2022 13.00p 13.50p 12.60p 13.00p 60589
07/04/2022 13.00p 13.00p 13.00p 13.00p 0
06/04/2022 13.00p 13.35p 13.00p 13.00p 1067
05/04/2022 12.75p 13.50p 12.75p 13.00p 110007
04/04/2022 12.75p 13.00p 12.50p 12.75p 121500
01/04/2022 13.00p 13.00p 12.55p 12.75p 3035
31/03/2022 13.00p 13.00p 12.70p 13.00p 10000
30/03/2022 13.00p 13.00p 12.50p 13.00p 121681
29/03/2022 13.00p 13.50p 13.00p 13.00p 1319
28/03/2022 13.00p 13.00p 13.00p 13.00p 0
25/03/2022 13.00p 13.50p 13.00p 13.00p 131489
24/03/2022 13.00p 13.00p 12.70p 13.00p 22
23/03/2022 13.00p 13.00p 13.00p 13.00p 0
22/03/2022 13.00p 13.00p 13.00p 13.00p 0
21/03/2022 13.00p 13.00p 12.87p 13.00p 20000
18/03/2022 13.00p 13.00p 13.00p 13.00p 0
17/03/2022 13.00p 13.00p 12.70p 13.00p 1297
16/03/2022 13.00p 13.00p 12.50p 13.00p 43750
15/03/2022 13.00p 13.10p 12.80p 12.80p 60000
14/03/2022 13.00p 13.00p 13.00p 13.00p 0
11/03/2022 12.75p 13.50p 12.50p 13.00p 130010
10/03/2022 12.75p 12.75p 12.75p 12.75p 0
09/03/2022 12.75p 12.75p 12.75p 12.75p 0
08/03/2022 12.75p 12.75p 12.75p 12.75p 0
07/03/2022 12.75p 12.75p 12.75p 12.75p 0
04/03/2022 12.75p 12.75p 12.51p 12.75p 1220
03/03/2022 12.75p 12.75p 12.75p 12.75p 0
02/03/2022 12.75p 12.75p 12.50p 12.75p 3597
01/03/2022 12.75p 12.75p 12.50p 12.75p 34685
28/02/2022 13.00p 13.00p 12.50p 12.75p 57000
25/02/2022 12.75p 13.00p 12.51p 13.00p 89325
24/02/2022 12.75p 12.75p 12.51p 12.75p 10000
23/02/2022 13.75p 13.75p 12.50p 12.75p 106356
22/02/2022 13.75p 13.75p 13.75p 13.75p 0
21/02/2022 13.75p 13.75p 13.73p 13.75p 633
18/02/2022 13.75p 13.75p 13.00p 13.75p 31356
17/02/2022 14.00p 14.00p 13.75p 13.75p 0
16/02/2022 14.25p 14.50p 13.80p 14.00p 15361
15/02/2022 14.25p 14.25p 14.25p 14.25p 0
14/02/2022 14.25p 14.25p 14.00p 14.25p 42143
11/02/2022 14.25p 14.25p 14.00p 14.25p 20097
10/02/2022 14.25p 14.25p 14.00p 14.25p 6024
09/02/2022 14.25p 14.25p 14.16p 14.25p 30000
08/02/2022 14.25p 14.25p 14.00p 14.25p 70154
07/02/2022 14.25p 14.25p 14.00p 14.25p 700
04/02/2022 14.25p 14.40p 14.00p 14.25p 51319
03/02/2022 14.35p 14.69p 14.15p 14.25p 70454
02/02/2022 16.00p 16.46p 14.11p 14.35p 236731
01/02/2022 15.75p 16.44p 15.75p 16.00p 53287
31/01/2022 15.50p 16.00p 15.50p 15.75p 94893
28/01/2022 14.75p 16.00p 14.75p 15.50p 228104
27/01/2022 13.75p 14.90p 13.75p 14.75p 414263
26/01/2022 13.75p 14.50p 13.51p 13.75p 488236
25/01/2022 13.75p 14.44p 13.50p 13.75p 421434
24/01/2022 14.25p 14.25p 13.00p 13.75p 31099
21/01/2022 14.25p 14.25p 14.25p 14.25p 0
20/01/2022 14.25p 14.25p 14.25p 14.25p 0
19/01/2022 14.25p 14.30p 14.11p 14.25p 12007
18/01/2022 14.25p 14.25p 14.25p 14.25p 0
17/01/2022 14.25p 14.44p 14.00p 14.25p 144862
14/01/2022 14.85p 14.85p 14.05p 14.25p 170942
13/01/2022 14.60p 15.50p 14.60p 14.85p 145576
12/01/2022 14.60p 14.60p 14.60p 14.60p 0
10/01/2022 15.25p 15.50p 14.00p 14.60p 67347
07/01/2022 15.25p 15.25p 15.25p 15.25p 0
06/01/2022 15.25p 15.25p 15.25p 15.25p 0
05/01/2022 15.25p 15.25p 15.25p 15.25p 0
04/01/2022 15.25p 15.25p 15.01p 15.25p 5816
03/01/2022 15.25p 15.25p 15.25p 15.25p 0
31/12/2021 15.25p 15.25p 15.25p 15.25p 0
30/12/2021 15.25p 15.50p 15.00p 15.25p 45000
29/12/2021 15.25p 15.25p 15.00p 15.25p 17600
28/12/2021 15.65p 15.65p 15.25p 15.25p 10000

*Close Price adjusted for both dividends and splits