Intelligent Ultrasound Group (MED) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Intelligent Ultrasound Group

Date Open High Low Close* Volume
18/12/2020 15.00p 15.00p 14.00p 14.50p 43400
17/12/2020 15.00p 15.10p 15.00p 15.00p 9933
16/12/2020 15.25p 15.25p 15.00p 15.00p 50000
15/12/2020 15.25p 15.44p 15.25p 15.25p 35007
14/12/2020 15.25p 15.44p 15.25p 15.25p 647
11/12/2020 15.25p 15.25p 15.25p 15.25p 0
10/12/2020 15.25p 15.50p 15.00p 15.25p 157071
09/12/2020 15.25p 15.25p 15.01p 15.25p 7000
08/12/2020 15.25p 15.25p 15.00p 15.25p 144
07/12/2020 15.00p 15.50p 14.80p 15.25p 211037
04/12/2020 15.00p 15.33p 14.76p 15.00p 54188
03/12/2020 15.25p 15.35p 15.00p 15.00p 230208
02/12/2020 15.25p 15.35p 15.25p 15.25p 17000
01/12/2020 15.25p 15.50p 15.10p 15.25p 285500
30/11/2020 15.25p 15.40p 15.01p 15.25p 26857
27/11/2020 15.25p 15.45p 15.25p 15.25p 266000
26/11/2020 15.25p 15.50p 14.50p 15.25p 125450
25/11/2020 15.25p 15.25p 14.80p 15.25p 100905
24/11/2020 15.25p 15.25p 14.75p 15.25p 127975
23/11/2020 15.25p 16.00p 14.75p 16.00p 33326
20/11/2020 15.25p 15.40p 15.25p 15.25p 19287
19/11/2020 14.60p 15.25p 14.45p 15.25p 5160
18/11/2020 15.00p 15.00p 14.38p 14.60p 35905
17/11/2020 15.25p 15.25p 15.00p 15.00p 30000
16/11/2020 15.25p 15.25p 14.75p 15.25p 23778
13/11/2020 15.25p 15.25p 14.63p 15.25p 23611
12/11/2020 15.25p 15.25p 15.25p 15.25p 20323
10/11/2020 15.25p 15.50p 14.52p 15.25p 53000
09/11/2020 15.25p 15.55p 14.63p 15.25p 152899
06/11/2020 14.75p 15.60p 14.75p 15.25p 15978
05/11/2020 14.75p 14.75p 14.75p 14.75p 0
04/11/2020 15.25p 15.50p 14.60p 14.75p 107404
03/11/2020 15.50p 15.50p 15.25p 15.25p 208360
02/11/2020 15.50p 15.70p 15.10p 15.50p 38535
30/10/2020 15.50p 16.40p 15.01p 15.50p 137488
29/10/2020 15.25p 15.25p 15.25p 15.25p 0
28/10/2020 15.25p 15.25p 14.50p 14.50p 28500
27/10/2020 15.25p 15.60p 14.67p 15.25p 8019
26/10/2020 15.00p 15.60p 14.70p 15.25p 80624
23/10/2020 15.00p 15.24p 15.00p 15.00p 4000
22/10/2020 15.00p 15.00p 14.63p 15.00p 2517
21/10/2020 15.00p 15.26p 15.00p 15.00p 13027
20/10/2020 15.00p 15.27p 15.00p 15.00p 4000
19/10/2020 15.00p 15.00p 15.00p 15.00p 0
16/10/2020 15.00p 15.00p 15.00p 15.00p 0
15/10/2020 15.00p 15.27p 15.00p 15.00p 693
14/10/2020 15.00p 15.00p 15.00p 15.00p 0
13/10/2020 15.00p 15.28p 15.00p 15.00p 1654
12/10/2020 15.00p 15.00p 14.60p 15.00p 9001
09/10/2020 14.75p 15.48p 14.60p 15.00p 16294
08/10/2020 14.50p 14.75p 14.50p 14.75p 19801
07/10/2020 16.00p 16.00p 14.50p 14.50p 44073
06/10/2020 16.00p 16.50p 15.85p 16.00p 3122
05/10/2020 16.25p 16.50p 15.50p 16.00p 46620
02/10/2020 16.25p 16.25p 15.86p 16.25p 3102
01/10/2020 16.25p 16.30p 16.25p 16.25p 335964
30/09/2020 14.25p 16.82p 14.25p 16.25p 596200
29/09/2020 14.00p 14.49p 13.80p 14.25p 18031
28/09/2020 13.75p 14.48p 13.75p 14.00p 81590
25/09/2020 13.25p 14.32p 12.73p 13.75p 68435
24/09/2020 13.00p 13.50p 13.00p 13.25p 25000
23/09/2020 13.00p 13.48p 13.00p 13.00p 300
22/09/2020 14.25p 14.25p 12.12p 13.00p 174595
21/09/2020 14.25p 14.25p 13.67p 14.25p 1500
18/09/2020 14.25p 14.75p 13.67p 14.25p 39708
17/09/2020 14.25p 14.25p 13.50p 14.25p 52252
16/09/2020 14.25p 14.25p 14.25p 14.25p 0
15/09/2020 14.25p 14.76p 14.25p 14.25p 34139
14/09/2020 14.25p 14.88p 13.60p 14.25p 33262
11/09/2020 14.25p 14.25p 14.25p 14.25p 0
10/09/2020 14.25p 14.90p 13.60p 14.25p 54762
09/09/2020 14.75p 14.75p 14.25p 14.25p 17817
08/09/2020 14.75p 14.93p 14.66p 14.75p 144928
07/09/2020 14.75p 15.00p 14.75p 14.75p 1876
04/09/2020 14.75p 14.82p 14.75p 14.75p 3252
03/09/2020 14.75p 15.00p 14.75p 14.75p 40833
02/09/2020 14.75p 14.99p 14.75p 14.75p 14496
01/09/2020 13.15p 15.00p 13.15p 14.75p 238949
31/08/2020 13.15p 13.50p 13.01p 13.15p 19218
28/08/2020 13.15p 13.50p 13.01p 13.15p 19218
27/08/2020 13.15p 13.25p 12.70p 13.15p 70033
26/08/2020 13.00p 13.43p 13.00p 13.15p 11563
25/08/2020 13.00p 13.20p 13.00p 13.00p 95000
24/08/2020 13.00p 13.00p 13.00p 13.00p 0
21/08/2020 13.00p 13.10p 12.63p 13.00p 74343
20/08/2020 13.35p 13.35p 12.60p 13.00p 44822
19/08/2020 13.50p 13.50p 13.10p 13.35p 80108
18/08/2020 13.50p 13.50p 13.50p 13.50p 0
17/08/2020 13.50p 13.50p 13.50p 13.50p 50000
14/08/2020 13.00p 13.50p 12.75p 13.50p 26971
13/08/2020 12.50p 13.25p 12.50p 13.00p 180657
12/08/2020 12.50p 12.50p 12.11p 12.50p 48706
11/08/2020 12.00p 12.49p 12.00p 12.40p 53503
10/08/2020 12.00p 12.49p 12.00p 12.00p 3102
07/08/2020 11.50p 12.19p 11.44p 12.00p 108579
06/08/2020 11.75p 11.80p 11.10p 11.50p 817693
05/08/2020 11.50p 12.03p 11.50p 11.75p 16500
04/08/2020 11.25p 11.75p 11.10p 11.50p 52659
03/08/2020 11.15p 11.50p 11.15p 11.15p 56916
31/07/2020 11.15p 11.25p 10.98p 11.15p 76190
30/07/2020 11.00p 11.25p 10.94p 11.15p 157234
29/07/2020 11.25p 11.40p 11.25p 11.25p 61206
28/07/2020 11.25p 11.51p 11.00p 11.00p 285000
27/07/2020 11.25p 11.39p 11.25p 11.25p 4284
24/07/2020 11.25p 11.40p 11.11p 11.25p 130844
23/07/2020 10.60p 11.40p 10.60p 11.25p 71000
22/07/2020 10.60p 10.96p 10.60p 10.60p 18548
21/07/2020 10.60p 10.90p 10.60p 10.60p 20000
20/07/2020 10.60p 11.00p 10.60p 10.60p 10000
17/07/2020 10.60p 10.75p 10.21p 10.60p 112905
16/07/2020 10.35p 10.99p 10.25p 10.60p 26002
15/07/2020 10.35p 10.49p 10.35p 10.35p 69002
14/07/2020 10.25p 10.50p 10.05p 10.35p 35136
13/07/2020 10.75p 10.95p 10.25p 10.25p 98043
10/07/2020 11.25p 11.40p 10.58p 11.25p 8058
09/07/2020 11.50p 11.50p 10.58p 11.25p 22625
08/07/2020 11.50p 11.50p 11.00p 11.50p 3568
07/07/2020 11.75p 11.75p 11.05p 11.50p 7110
06/07/2020 11.75p 12.40p 11.50p 11.75p 8000
03/07/2020 11.75p 12.40p 11.45p 11.75p 30000
02/07/2020 11.75p 12.40p 11.20p 11.75p 46500
01/07/2020 11.75p 12.50p 11.41p 11.75p 90331
30/06/2020 11.75p 11.75p 11.60p 11.75p 5000
29/06/2020 11.75p 12.25p 11.60p 11.75p 36000
26/06/2020 11.75p 12.20p 11.60p 11.75p 81667
25/06/2020 11.75p 11.95p 10.61p 11.75p 82700
24/06/2020 11.75p 11.75p 11.00p 11.75p 5000
23/06/2020 11.75p 11.95p 11.75p 11.75p 8335
22/06/2020 12.00p 12.00p 11.00p 11.75p 26773
19/06/2020 11.50p 12.20p 11.50p 12.00p 79000
18/06/2020 12.40p 12.40p 11.50p 11.50p 294313
17/06/2020 11.50p 12.65p 11.36p 12.40p 106537
16/06/2020 11.25p 11.50p 10.36p 11.50p 34479
15/06/2020 11.00p 12.45p 10.25p 11.25p 130418
12/06/2020 11.00p 11.96p 10.00p 11.00p 43129
11/06/2020 11.00p 11.50p 10.13p 11.00p 146273
10/06/2020 11.00p 11.75p 11.00p 11.00p 37500
09/06/2020 12.00p 12.00p 10.02p 11.00p 152789
08/06/2020 12.75p 12.85p 11.01p 12.00p 192817
05/06/2020 12.75p 12.85p 12.50p 12.75p 47172
04/06/2020 12.75p 12.85p 11.65p 12.75p 11333
03/06/2020 12.00p 13.38p 11.65p 12.75p 77002
02/06/2020 13.00p 13.00p 11.24p 12.00p 128248
01/06/2020 13.00p 13.01p 12.01p 13.00p 312500
01/06/2020 13.00p 13.01p 12.01p 13.00p 312500
01/06/2020 13.00p 13.01p 12.01p 13.00p 312500
29/05/2020 13.00p 13.15p 12.01p 13.00p 31425
28/05/2020 13.00p 13.00p 12.01p 13.00p 3920
27/05/2020 13.00p 13.00p 12.04p 13.00p 11602
26/05/2020 13.00p 13.20p 12.10p 13.00p 54790
22/05/2020 13.00p 13.41p 12.51p 13.00p 588066
21/05/2020 13.00p 13.00p 12.51p 13.00p 2996
20/05/2020 13.00p 13.50p 12.60p 13.00p 45128
19/05/2020 13.00p 14.00p 12.10p 13.00p 109485
18/05/2020 12.50p 13.00p 12.50p 13.00p 28875
15/05/2020 13.00p 13.00p 11.06p 12.50p 73857
14/05/2020 13.00p 13.00p 12.90p 13.00p 10000
13/05/2020 13.35p 13.35p 12.00p 13.00p 92119
12/05/2020 12.50p 14.00p 12.50p 13.35p 563622
11/05/2020 12.25p 12.80p 12.25p 12.50p 199178
08/05/2020 12.00p 12.80p 11.01p 12.25p 196213
07/05/2020 12.00p 12.80p 11.01p 12.25p 196213
06/05/2020 12.00p 12.00p 10.50p 12.00p 603186
05/05/2020 12.00p 12.16p 11.00p 12.00p 34148
01/05/2020 13.75p 14.35p 11.50p 12.00p 476213
30/04/2020 13.75p 13.75p 13.15p 13.75p 11605
29/04/2020 13.75p 14.00p 12.50p 13.75p 4771
28/04/2020 14.75p 14.75p 13.00p 13.75p 22016
27/04/2020 14.75p 14.90p 14.00p 14.75p 98221
24/04/2020 12.15p 16.00p 12.15p 14.75p 224938
23/04/2020 12.00p 12.49p 11.81p 12.15p 121679
22/04/2020 12.25p 12.70p 11.66p 12.00p 132531
21/04/2020 11.50p 12.75p 11.00p 12.00p 353064
20/04/2020 13.25p 14.49p 11.50p 11.50p 146968
17/04/2020 11.50p 14.25p 11.15p 13.25p 148796
16/04/2020 11.50p 11.50p 11.50p 11.50p 0
15/04/2020 11.50p 12.10p 11.50p 11.50p 44083
14/04/2020 11.50p 12.50p 11.50p 11.50p 3774
10/04/2020 11.50p 12.50p 11.50p 11.50p 82856
09/04/2020 11.50p 12.50p 11.50p 11.50p 82856
08/04/2020 11.75p 12.50p 10.60p 11.50p 91588
07/04/2020 11.75p 12.30p 11.75p 11.75p 40000
06/04/2020 11.75p 12.30p 10.83p 11.75p 256949
03/04/2020 9.75p 13.20p 9.75p 11.75p 603994
02/04/2020 10.00p 10.00p 9.20p 9.75p 5000
01/04/2020 10.00p 10.20p 9.60p 10.00p 31804
31/03/2020 10.00p 10.00p 9.60p 10.00p 15000
30/03/2020 10.00p 10.00p 9.55p 10.00p 40000
27/03/2020 10.00p 10.30p 9.55p 10.00p 17998
26/03/2020 8.50p 10.49p 8.50p 10.00p 196258
25/03/2020 8.50p 9.00p 7.50p 8.50p 222858
24/03/2020 8.75p 8.75p 6.10p 8.25p 429692
23/03/2020 8.75p 8.75p 7.90p 8.75p 6329
20/03/2020 9.00p 9.00p 7.50p 8.75p 41912
19/03/2020 10.00p 10.00p 8.50p 9.00p 35000
18/03/2020 10.25p 10.25p 8.50p 10.00p 16700
17/03/2020 10.25p 10.25p 10.25p 10.25p 0
16/03/2020 10.50p 10.50p 10.25p 10.25p 0
13/03/2020 10.50p 11.80p 9.24p 10.50p 6800
12/03/2020 12.50p 12.50p 10.50p 10.50p 10000

*Close Price adjusted for both dividends and splits