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
27/12/2021 15.65p 15.65p 15.25p 15.25p 10000
24/12/2021 15.65p 15.65p 15.25p 15.25p 10000
23/12/2021 15.75p 15.80p 15.65p 15.65p 14
22/12/2021 15.75p 15.94p 15.10p 15.75p 84130
21/12/2021 15.75p 15.75p 15.75p 15.75p 0
20/12/2021 15.75p 15.75p 15.75p 15.75p 0
17/12/2021 15.60p 15.75p 15.60p 15.75p 105000
16/12/2021 15.60p 15.60p 15.50p 15.50p 25000
15/12/2021 15.60p 15.60p 15.60p 15.60p 0
14/12/2021 16.00p 16.00p 15.00p 15.60p 125300
13/12/2021 16.00p 16.00p 16.00p 16.00p 0
10/12/2021 16.00p 16.00p 15.50p 16.00p 20000
09/12/2021 16.00p 16.00p 16.00p 16.00p 0
08/12/2021 16.25p 16.25p 15.50p 16.00p 72
07/12/2021 16.75p 17.00p 15.60p 16.25p 79058
06/12/2021 16.75p 16.87p 16.75p 16.75p 287
03/12/2021 17.00p 17.00p 16.50p 16.75p 33172
02/12/2021 17.00p 17.00p 16.51p 17.00p 2671
01/12/2021 17.00p 17.00p 16.51p 17.00p 412
30/11/2021 17.00p 17.00p 17.00p 17.00p 0
29/11/2021 17.00p 17.24p 17.00p 17.00p 760
26/11/2021 17.25p 17.50p 16.50p 17.00p 10072
25/11/2021 17.25p 17.25p 17.07p 17.25p 33500
24/11/2021 17.25p 17.25p 17.07p 17.25p 50285
23/11/2021 17.25p 17.25p 17.25p 17.25p 0
22/11/2021 17.25p 17.49p 17.25p 17.25p 285
19/11/2021 17.25p 17.42p 17.09p 17.25p 37687
18/11/2021 17.25p 17.50p 17.25p 17.25p 25000
17/11/2021 17.25p 17.25p 17.25p 17.25p 0
16/11/2021 17.75p 17.75p 17.06p 17.25p 74990
15/11/2021 17.75p 17.90p 17.10p 17.75p 30166
12/11/2021 18.25p 18.25p 17.60p 17.75p 100412
11/11/2021 17.75p 18.50p 17.75p 18.25p 272136
10/11/2021 16.10p 17.50p 16.10p 17.50p 136079
09/11/2021 16.00p 16.50p 16.00p 16.10p 66060
08/11/2021 16.00p 16.00p 16.00p 16.00p 0
05/11/2021 16.25p 16.25p 15.50p 16.00p 30000
04/11/2021 16.25p 16.25p 15.70p 16.25p 13737
03/11/2021 16.25p 16.25p 16.05p 16.25p 25000
02/11/2021 16.25p 16.25p 16.25p 16.25p 0
01/11/2021 15.25p 16.40p 15.25p 16.25p 60000
29/10/2021 15.25p 15.25p 15.25p 15.25p 0
28/10/2021 15.25p 15.38p 15.25p 15.25p 75000
27/10/2021 15.15p 15.25p 15.00p 15.25p 60467
26/10/2021 15.15p 15.15p 15.15p 15.15p 0
25/10/2021 15.15p 15.15p 15.00p 15.15p 5000
22/10/2021 15.15p 15.15p 15.15p 15.15p 0
21/10/2021 15.15p 15.15p 15.15p 15.15p 0
20/10/2021 15.25p 15.25p 15.01p 15.15p 10000
19/10/2021 15.50p 15.50p 14.60p 15.25p 37542
18/10/2021 15.50p 15.50p 15.45p 15.50p 6511
15/10/2021 15.50p 15.50p 15.01p 15.50p 39388
14/10/2021 15.50p 15.50p 15.50p 15.50p 0
13/10/2021 15.50p 15.50p 15.50p 15.50p 0
12/10/2021 15.50p 15.50p 15.50p 15.50p 0
11/10/2021 15.50p 15.50p 15.50p 15.50p 0
08/10/2021 15.50p 15.50p 15.05p 15.50p 25000
07/10/2021 15.50p 15.50p 15.50p 15.50p 0
06/10/2021 15.50p 15.74p 15.50p 15.50p 13411
05/10/2021 15.50p 15.50p 15.40p 15.50p 526
04/10/2021 15.50p 15.50p 15.50p 15.50p 0
01/10/2021 15.50p 15.50p 15.50p 15.50p 0
30/09/2021 15.50p 15.80p 15.00p 15.50p 40500
29/09/2021 15.25p 15.85p 15.00p 15.50p 127537
28/09/2021 15.25p 15.44p 15.20p 15.25p 39352
27/09/2021 15.25p 15.25p 15.25p 15.25p 0
24/09/2021 15.25p 15.25p 15.25p 15.25p 0
23/09/2021 15.25p 15.25p 15.25p 15.25p 0
22/09/2021 15.00p 15.50p 14.72p 15.25p 75000
21/09/2021 14.75p 15.00p 14.75p 15.00p 25000
20/09/2021 15.25p 15.25p 14.65p 14.75p 30623
17/09/2021 15.25p 15.25p 15.23p 15.25p 20000
16/09/2021 15.25p 15.25p 15.25p 15.25p 360000
15/09/2021 15.25p 15.25p 15.01p 15.25p 109500
14/09/2021 15.25p 15.25p 15.25p 15.25p 0
13/09/2021 15.25p 15.27p 15.01p 15.25p 60000
10/09/2021 15.25p 15.50p 15.25p 15.25p 1047
09/09/2021 15.25p 15.49p 15.21p 15.25p 29983
08/09/2021 15.00p 15.50p 15.00p 15.25p 20000
07/09/2021 15.00p 15.20p 14.90p 15.00p 14907
06/09/2021 15.00p 15.50p 14.59p 15.00p 43761
03/09/2021 15.00p 15.00p 14.90p 15.00p 1467
02/09/2021 15.00p 15.00p 15.00p 15.00p 0
01/09/2021 15.00p 15.00p 15.00p 15.00p 0
31/08/2021 15.00p 15.00p 15.00p 15.00p 0
30/08/2021 15.00p 15.00p 15.00p 15.00p 0
27/08/2021 15.00p 15.00p 15.00p 15.00p 0
26/08/2021 15.00p 15.00p 15.00p 15.00p 0
25/08/2021 14.40p 15.00p 14.40p 15.00p 30065
24/08/2021 14.40p 14.71p 14.40p 14.40p 33958
23/08/2021 14.40p 14.80p 14.05p 14.40p 18909
20/08/2021 14.10p 14.70p 14.01p 14.40p 67731
19/08/2021 14.25p 14.31p 14.00p 14.10p 18966
18/08/2021 14.10p 14.45p 14.10p 14.10p 10000
17/08/2021 14.10p 14.10p 13.71p 14.10p 81500
16/08/2021 14.10p 14.10p 14.10p 14.10p 0
13/08/2021 14.10p 14.10p 14.10p 14.10p 0
12/08/2021 13.85p 14.10p 13.70p 14.10p 154402
11/08/2021 13.85p 13.85p 13.70p 13.85p 13299
10/08/2021 13.85p 13.85p 13.85p 13.85p 0
09/08/2021 13.85p 13.97p 13.85p 13.85p 10000
06/08/2021 13.85p 13.90p 13.85p 13.85p 3597
05/08/2021 13.85p 13.99p 13.85p 13.85p 21372
04/08/2021 13.75p 13.85p 13.71p 13.85p 30000
03/08/2021 13.75p 13.90p 13.75p 13.75p 1007
02/08/2021 13.75p 13.90p 13.75p 13.75p 500
30/07/2021 13.75p 13.95p 13.75p 13.75p 22494
29/07/2021 13.75p 14.00p 13.75p 13.75p 14700
28/07/2021 14.25p 14.50p 13.75p 13.75p 8257
27/07/2021 14.25p 14.25p 14.25p 14.25p 0
26/07/2021 14.25p 14.50p 14.25p 14.25p 17543
23/07/2021 14.40p 14.40p 13.60p 14.25p 50000
22/07/2021 14.40p 14.54p 14.00p 14.40p 25427
21/07/2021 14.40p 14.55p 14.10p 14.40p 159000
20/07/2021 14.40p 14.40p 14.40p 14.40p 13737
19/07/2021 14.75p 14.77p 14.40p 14.40p 14161
16/07/2021 14.75p 14.75p 14.60p 14.75p 15000
15/07/2021 14.75p 14.75p 14.75p 14.75p 0
14/07/2021 15.50p 15.50p 14.25p 14.75p 57554
13/07/2021 15.00p 15.00p 14.66p 15.00p 8817
12/07/2021 15.00p 15.40p 14.99p 15.00p 68924
09/07/2021 15.25p 15.25p 15.00p 15.00p 6331
08/07/2021 15.25p 15.25p 15.25p 15.25p 0
07/07/2021 15.25p 15.25p 15.25p 15.25p 0
06/07/2021 15.95p 15.95p 14.00p 15.25p 156425
05/07/2021 15.95p 15.95p 15.60p 15.95p 2430
02/07/2021 15.95p 15.95p 15.95p 15.95p 0
01/07/2021 15.95p 15.95p 15.95p 15.95p 0
30/06/2021 15.95p 15.95p 15.90p 15.95p 15000
29/06/2021 16.25p 16.25p 15.50p 15.95p 78273
28/06/2021 16.25p 16.25p 16.25p 16.25p 0
25/06/2021 16.25p 16.25p 16.25p 16.25p 0
24/06/2021 16.50p 16.50p 16.05p 16.25p 35000
23/06/2021 16.50p 16.50p 16.50p 16.50p 0
22/06/2021 16.25p 16.50p 15.50p 16.50p 103494
21/06/2021 16.50p 16.50p 15.75p 16.25p 8800
18/06/2021 17.25p 17.25p 15.51p 16.50p 112298
17/06/2021 17.25p 17.25p 17.00p 17.25p 50000
16/06/2021 17.25p 17.25p 17.12p 17.25p 5693
15/06/2021 17.25p 17.25p 17.25p 17.25p 0
14/06/2021 17.25p 17.25p 17.25p 17.25p 0
11/06/2021 17.25p 17.50p 17.25p 17.25p 3250
10/06/2021 17.00p 17.50p 17.00p 17.25p 336394
09/06/2021 16.75p 17.48p 16.75p 17.00p 30000
08/06/2021 16.85p 17.60p 16.50p 16.75p 464042
07/06/2021 16.75p 16.85p 16.75p 16.85p 0
04/06/2021 16.75p 16.75p 16.75p 16.75p 26043
03/06/2021 16.75p 16.99p 16.51p 16.75p 26043
02/06/2021 16.75p 17.00p 16.75p 16.75p 105953
01/06/2021 17.00p 17.00p 16.60p 16.75p 35000
31/05/2021 17.00p 17.00p 16.70p 17.00p 410
28/05/2021 17.00p 17.00p 16.70p 17.00p 410
27/05/2021 17.00p 17.00p 16.51p 17.00p 22000
26/05/2021 17.00p 17.28p 17.00p 17.00p 29118
25/05/2021 17.00p 17.00p 17.00p 17.00p 0
24/05/2021 17.00p 18.00p 17.00p 17.00p 145000
21/05/2021 17.00p 17.20p 17.00p 17.00p 1400
20/05/2021 17.00p 17.28p 16.65p 17.00p 13937
19/05/2021 17.00p 17.30p 17.00p 17.00p 5760
18/05/2021 17.75p 17.75p 16.86p 17.00p 125877
17/05/2021 17.75p 17.75p 17.50p 17.75p 26556
14/05/2021 17.75p 18.20p 17.50p 17.75p 165934
13/05/2021 17.75p 18.30p 17.40p 17.75p 159499
12/05/2021 17.75p 18.50p 17.75p 17.75p 7121
11/05/2021 17.50p 19.50p 17.00p 17.75p 438646
10/05/2021 18.50p 19.50p 17.10p 17.50p 105252
07/05/2021 18.70p 18.79p 18.00p 18.50p 156597
06/05/2021 18.70p 18.70p 18.52p 18.70p 10135
05/05/2021 18.70p 19.00p 18.40p 18.70p 78913
04/05/2021 18.60p 18.99p 18.60p 18.70p 68195
03/05/2021 18.60p 18.78p 18.21p 18.60p 21161
30/04/2021 18.60p 18.78p 18.21p 18.60p 21161
29/04/2021 18.50p 19.00p 18.20p 18.60p 76807
28/04/2021 20.10p 20.10p 19.61p 19.90p 234500
27/04/2021 19.70p 19.70p 19.70p 19.70p 0
26/04/2021 19.70p 20.00p 19.70p 19.70p 29900
23/04/2021 19.90p 20.00p 19.70p 19.70p 16837
22/04/2021 19.90p 20.40p 19.88p 19.90p 110062
21/04/2021 19.90p 20.35p 19.90p 19.90p 97011
20/04/2021 20.10p 20.50p 19.60p 19.90p 160018
19/04/2021 20.30p 20.50p 20.10p 20.10p 42548
16/04/2021 19.70p 20.50p 19.65p 20.30p 641230
15/04/2021 19.25p 20.00p 19.25p 19.70p 211838
14/04/2021 20.05p 20.22p 19.00p 19.25p 216810
13/04/2021 18.25p 20.60p 18.16p 20.05p 582289
12/04/2021 17.25p 18.00p 17.25p 17.75p 30225
09/04/2021 16.00p 17.48p 16.00p 17.25p 100911
08/04/2021 15.25p 16.49p 15.25p 16.00p 60148
07/04/2021 14.75p 15.49p 14.75p 15.25p 107500
06/04/2021 14.75p 14.95p 14.70p 14.75p 91685
05/04/2021 14.75p 14.75p 14.75p 14.75p 0
02/04/2021 14.75p 14.75p 14.75p 14.75p 0
01/04/2021 14.75p 14.75p 14.75p 14.75p 0
31/03/2021 14.75p 15.00p 14.65p 14.75p 21923
30/03/2021 14.60p 15.00p 14.60p 14.75p 11297
29/03/2021 14.60p 14.88p 14.30p 14.60p 74000
26/03/2021 14.60p 14.88p 14.22p 14.60p 36188
25/03/2021 14.50p 14.60p 14.20p 14.60p 405300
24/03/2021 14.50p 14.75p 14.50p 14.50p 25000
23/03/2021 14.40p 14.50p 14.00p 14.50p 200000

*Close Price adjusted for both dividends and splits