Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
Intelligent Ultrasound Group (MED) Share Price
Health Care Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 11/03/2020 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 10/03/2020 | 12.50p | 13.76p | 11.01p | 12.50p | 4491 |
| 09/03/2020 | 12.50p | 13.22p | 11.01p | 12.50p | 19446 |
| 06/03/2020 | 13.00p | 13.00p | 12.50p | 12.50p | 75000 |
| 05/03/2020 | 13.00p | 13.60p | 12.30p | 13.00p | 54735 |
| 04/03/2020 | 10.00p | 18.50p | 10.00p | 13.50p | 354076 |
| 03/03/2020 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 02/03/2020 | 9.75p | 10.00p | 8.12p | 10.00p | 118346 |
| 28/02/2020 | 10.25p | 10.25p | 9.75p | 9.75p | 44745 |
| 27/02/2020 | 10.25p | 10.25p | 9.59p | 10.25p | 11510 |
| 26/02/2020 | 10.75p | 10.75p | 10.00p | 10.25p | 26766 |
| 25/02/2020 | 11.00p | 11.00p | 7.27p | 11.00p | 72821 |
| 24/02/2020 | 11.00p | 11.00p | 10.25p | 11.00p | 10491 |
| 21/02/2020 | 11.00p | 11.00p | 10.25p | 11.00p | 11061 |
| 20/02/2020 | 10.75p | 11.90p | 10.18p | 11.00p | 116435 |
| 19/02/2020 | 11.75p | 11.75p | 10.75p | 10.75p | 8675 |
| 18/02/2020 | 12.75p | 13.25p | 11.00p | 11.75p | 135175 |
| 17/02/2020 | 13.25p | 13.25p | 12.52p | 12.75p | 7237 |
| 14/02/2020 | 13.25p | 13.96p | 12.50p | 13.25p | 68256 |
| 13/02/2020 | 12.25p | 13.97p | 12.25p | 13.25p | 95659 |
| 12/02/2020 | 11.00p | 12.25p | 11.00p | 12.25p | 249595 |
| 11/02/2020 | 10.50p | 11.80p | 10.50p | 11.00p | 66516 |
| 10/02/2020 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 07/02/2020 | 10.50p | 11.00p | 10.50p | 10.50p | 45500 |
| 06/02/2020 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 05/02/2020 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 04/02/2020 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 03/02/2020 | 10.50p | 10.50p | 9.50p | 10.50p | 10000 |
| 31/01/2020 | 10.50p | 11.00p | 9.50p | 10.50p | 23852 |
| 30/01/2020 | 11.00p | 11.00p | 9.75p | 10.50p | 28568 |
| 29/01/2020 | 11.00p | 11.70p | 11.00p | 11.00p | 5000 |
| 28/01/2020 | 11.00p | 11.00p | 10.04p | 11.00p | 10000 |
| 27/01/2020 | 11.00p | 11.00p | 10.04p | 11.00p | 500 |
| 24/01/2020 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 23/01/2020 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 22/01/2020 | 11.00p | 11.00p | 10.04p | 11.00p | 8248 |
| 21/01/2020 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 20/01/2020 | 11.00p | 11.00p | 10.00p | 11.00p | 19000 |
| 17/01/2020 | 11.00p | 11.48p | 11.00p | 11.00p | 11507 |
| 16/01/2020 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 15/01/2020 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 14/01/2020 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 13/01/2020 | 11.00p | 11.75p | 10.01p | 11.00p | 36769 |
| 10/01/2020 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 09/01/2020 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 08/01/2020 | 11.00p | 11.00p | 10.20p | 11.00p | 10000 |
| 07/01/2020 | 11.25p | 11.78p | 11.00p | 11.00p | 823 |
| 06/01/2020 | 11.25p | 11.84p | 11.25p | 11.25p | 69 |
| 03/01/2020 | 11.25p | 11.25p | 10.65p | 11.25p | 40000 |
| 02/01/2020 | 10.00p | 11.25p | 10.00p | 11.25p | 59063 |
| 01/01/2020 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 31/12/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 30/12/2019 | 10.00p | 10.00p | 9.01p | 10.00p | 10533 |
| 27/12/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 26/12/2019 | 10.00p | 11.00p | 10.00p | 10.00p | 9414 |
| 25/12/2019 | 10.00p | 11.00p | 10.00p | 10.00p | 9414 |
| 24/12/2019 | 10.00p | 11.00p | 10.00p | 10.00p | 9414 |
| 23/12/2019 | 9.50p | 11.00p | 9.01p | 10.00p | 29616 |
| 20/12/2019 | 9.00p | 10.00p | 8.50p | 9.50p | 42160 |
| 19/12/2019 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 18/12/2019 | 9.00p | 9.50p | 8.51p | 9.00p | 7904 |
| 17/12/2019 | 8.50p | 9.00p | 8.50p | 9.00p | 8960 |
| 16/12/2019 | 8.00p | 8.98p | 7.76p | 8.50p | 36302 |
| 13/12/2019 | 6.50p | 8.00p | 6.20p | 8.00p | 125121 |
| 12/12/2019 | 6.50p | 6.50p | 6.20p | 6.50p | 5104 |
| 11/12/2019 | 7.00p | 7.00p | 6.50p | 6.50p | 97687 |
| 10/12/2019 | 8.00p | 8.00p | 6.10p | 8.00p | 57692 |
| 09/12/2019 | 8.00p | 8.00p | 7.10p | 8.00p | 17086 |
| 06/12/2019 | 8.50p | 8.50p | 6.50p | 8.00p | 1771147 |
| 05/12/2019 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 04/12/2019 | 8.50p | 8.50p | 8.00p | 8.50p | 9539 |
| 03/12/2019 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 02/12/2019 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 29/11/2019 | 9.50p | 9.50p | 8.50p | 8.50p | 83128 |
| 28/11/2019 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 27/11/2019 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 26/11/2019 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 25/11/2019 | 9.50p | 9.50p | 9.20p | 9.50p | 19441 |
| 22/11/2019 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 21/11/2019 | 9.50p | 9.50p | 9.20p | 9.50p | 1348 |
| 20/11/2019 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 19/11/2019 | 9.50p | 9.50p | 9.00p | 9.50p | 2221 |
| 18/11/2019 | 9.50p | 9.50p | 9.00p | 9.50p | 21000 |
| 15/11/2019 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 14/11/2019 | 9.50p | 9.50p | 9.01p | 9.50p | 445 |
| 13/11/2019 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 12/11/2019 | 9.50p | 9.50p | 9.00p | 9.50p | 28023 |
| 11/11/2019 | 9.75p | 9.75p | 9.00p | 9.50p | 11995 |
| 08/11/2019 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 07/11/2019 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 06/11/2019 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 05/11/2019 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 04/11/2019 | 9.75p | 9.75p | 8.50p | 9.75p | 23135 |
| 01/11/2019 | 9.75p | 9.75p | 9.07p | 9.75p | 10590 |
| 31/10/2019 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 30/10/2019 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 29/10/2019 | 10.00p | 10.00p | 9.30p | 9.75p | 3735 |
| 28/10/2019 | 10.00p | 10.90p | 10.00p | 10.00p | 949 |
| 25/10/2019 | 10.00p | 10.55p | 10.00p | 10.00p | 21123 |
| 24/10/2019 | 10.00p | 10.00p | 9.02p | 10.00p | 45 |
| 23/10/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 22/10/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 21/10/2019 | 10.00p | 10.00p | 9.00p | 10.00p | 7410 |
| 18/10/2019 | 10.00p | 10.00p | 9.00p | 10.00p | 428 |
| 17/10/2019 | 10.00p | 11.26p | 9.10p | 10.00p | 70137 |
| 16/10/2019 | 10.00p | 10.00p | 9.01p | 10.00p | 3243 |
| 15/10/2019 | 10.00p | 10.50p | 10.00p | 10.00p | 19045 |
| 14/10/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 11/10/2019 | 10.25p | 10.25p | 9.00p | 10.00p | 22130 |
| 10/10/2019 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 09/10/2019 | 10.25p | 10.25p | 9.50p | 10.25p | 12811 |
| 08/10/2019 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 07/10/2019 | 10.25p | 10.30p | 10.25p | 10.25p | 1320 |
| 04/10/2019 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 03/10/2019 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 02/10/2019 | 10.25p | 10.25p | 9.52p | 10.25p | 46 |
| 01/10/2019 | 10.25p | 10.33p | 10.25p | 10.25p | 4736 |
| 30/09/2019 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 27/09/2019 | 10.25p | 10.25p | 9.50p | 10.25p | 27000 |
| 26/09/2019 | 10.25p | 10.40p | 9.50p | 10.25p | 14342 |
| 25/09/2019 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 24/09/2019 | 10.25p | 10.25p | 9.50p | 10.25p | 2285 |
| 23/09/2019 | 10.25p | 10.50p | 9.51p | 10.25p | 54349 |
| 20/09/2019 | 10.25p | 10.40p | 10.25p | 10.25p | 1000 |
| 19/09/2019 | 9.25p | 10.48p | 9.25p | 10.25p | 147941 |
| 18/09/2019 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 17/09/2019 | 10.00p | 10.00p | 9.00p | 9.25p | 181971 |
| 16/09/2019 | 10.00p | 10.10p | 10.00p | 10.00p | 12811 |
| 13/09/2019 | 10.00p | 10.00p | 9.00p | 10.00p | 20214 |
| 12/09/2019 | 10.00p | 10.00p | 9.02p | 10.00p | 22115 |
| 11/09/2019 | 10.50p | 10.50p | 8.80p | 10.00p | 133443 |
| 10/09/2019 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 09/09/2019 | 10.00p | 10.50p | 10.00p | 10.50p | 15002 |
| 06/09/2019 | 10.50p | 10.50p | 10.01p | 10.50p | 660 |
| 05/09/2019 | 10.50p | 10.50p | 10.01p | 10.50p | 5126 |
| 04/09/2019 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 03/09/2019 | 10.50p | 10.75p | 10.50p | 10.50p | 4119 |
| 02/09/2019 | 13.00p | 13.00p | 9.30p | 10.50p | 320615 |
| 30/08/2019 | 12.40p | 13.49p | 12.40p | 13.00p | 53024 |
| 29/08/2019 | 10.75p | 11.99p | 10.50p | 11.90p | 86705 |
| 28/08/2019 | 9.75p | 10.94p | 9.75p | 10.75p | 444320 |
| 27/08/2019 | 9.25p | 9.90p | 9.25p | 9.75p | 40607 |
| 23/08/2019 | 9.25p | 9.25p | 8.53p | 9.25p | 10862 |
| 22/08/2019 | 9.25p | 9.90p | 9.25p | 9.25p | 8010 |
| 21/08/2019 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 20/08/2019 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 19/08/2019 | 9.50p | 9.50p | 9.00p | 9.25p | 1831 |
| 16/08/2019 | 10.00p | 10.00p | 9.00p | 9.50p | 25000 |
| 15/08/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 25000 |
| 14/08/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 13/08/2019 | 10.00p | 10.00p | 9.26p | 10.00p | 6588 |
| 12/08/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 09/08/2019 | 10.00p | 10.10p | 9.24p | 10.00p | 74026 |
| 08/08/2019 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 07/08/2019 | 10.50p | 10.50p | 10.00p | 10.00p | 0 |
| 06/08/2019 | 10.50p | 10.50p | 9.00p | 10.50p | 19941 |
| 05/08/2019 | 11.00p | 11.00p | 10.00p | 10.50p | 74631 |
| 02/08/2019 | 11.00p | 12.00p | 11.00p | 11.00p | 22600 |
| 01/08/2019 | 11.50p | 11.50p | 9.50p | 11.00p | 29000 |
| 31/07/2019 | 11.50p | 11.50p | 11.00p | 11.50p | 42530 |
| 30/07/2019 | 11.50p | 11.50p | 11.01p | 11.50p | 15625 |
| 29/07/2019 | 11.50p | 11.50p | 11.10p | 11.50p | 33700 |
| 26/07/2019 | 11.75p | 11.90p | 11.00p | 11.50p | 122527 |
| 25/07/2019 | 11.00p | 12.43p | 11.00p | 11.75p | 493693 |
| 24/07/2019 | 10.50p | 11.00p | 10.50p | 10.75p | 50000 |
| 23/07/2019 | 10.50p | 11.00p | 10.50p | 10.50p | 36689 |
| 22/07/2019 | 10.50p | 10.99p | 10.50p | 10.50p | 31144 |
| 19/07/2019 | 10.50p | 10.99p | 10.50p | 10.50p | 35373 |
| 18/07/2019 | 10.50p | 10.70p | 10.50p | 10.50p | 619 |
| 17/07/2019 | 10.50p | 11.00p | 10.50p | 10.50p | 21887 |
| 16/07/2019 | 10.50p | 11.00p | 10.50p | 10.50p | 114859 |
| 15/07/2019 | 10.75p | 11.00p | 10.50p | 10.50p | 7050 |
| 12/07/2019 | 10.50p | 11.00p | 10.50p | 10.75p | 84537 |
| 11/07/2019 | 11.25p | 11.42p | 10.50p | 10.50p | 97958 |
| 10/07/2019 | 11.00p | 11.85p | 10.51p | 11.25p | 125973 |
| 09/07/2019 | 12.75p | 12.75p | 9.51p | 10.75p | 111848 |
| 08/07/2019 | 12.75p | 12.93p | 12.08p | 12.75p | 22471 |
| 05/07/2019 | 13.25p | 13.50p | 12.00p | 12.75p | 173506 |
| 04/07/2019 | 7.25p | 19.49p | 7.25p | 13.25p | 1686728 |
| 03/07/2019 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 02/07/2019 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 01/07/2019 | 6.60p | 6.94p | 6.60p | 6.75p | 401000 |
| 28/06/2019 | 6.50p | 6.90p | 6.50p | 6.60p | 37242 |
| 27/06/2019 | 6.45p | 6.64p | 6.45p | 6.60p | 11205 |
| 26/06/2019 | 6.35p | 6.70p | 6.35p | 6.45p | 117304 |
| 25/06/2019 | 6.35p | 6.35p | 6.00p | 6.35p | 28352 |
| 24/06/2019 | 6.35p | 6.35p | 6.35p | 6.35p | 0 |
| 21/06/2019 | 6.35p | 6.35p | 6.00p | 6.35p | 165033 |
| 20/06/2019 | 6.35p | 6.35p | 6.35p | 6.35p | 125000 |
| 19/06/2019 | 6.35p | 6.42p | 6.00p | 6.35p | 105381 |
| 18/06/2019 | 6.35p | 6.45p | 6.35p | 6.35p | 62017 |
| 17/06/2019 | 6.35p | 6.35p | 6.35p | 6.35p | 0 |
| 14/06/2019 | 6.35p | 6.35p | 6.00p | 6.35p | 125000 |
| 13/06/2019 | 6.35p | 6.50p | 6.35p | 6.35p | 7692 |
| 12/06/2019 | 6.35p | 6.35p | 6.00p | 6.35p | 8847 |
| 11/06/2019 | 6.35p | 6.54p | 6.35p | 6.35p | 7551 |
| 10/06/2019 | 6.35p | 6.35p | 6.35p | 6.35p | 0 |
| 07/06/2019 | 6.25p | 6.44p | 6.00p | 6.35p | 31001 |
| 06/06/2019 | 6.25p | 6.44p | 6.25p | 6.25p | 7763 |
| 05/06/2019 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
*Close Price adjusted for both dividends and splits