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:
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Avoid Ten Lifestyle Group (TENG) by Steve Moore in ShareProphets
- Avoid Biome Technologies (BIOM) by Steve Moore in ShareProphets
- Buy Aviva (AV.) by Harvey Jones in The Motley Fool
- Buy CMC Markets (CMCX) by Harvey Jones in The Motley Fool
- Buy ITV (ITV) by Simon Watkins in The Motley Fool
- Buy Legal & General Group (LGEN) by Simon Watkins in The Motley Fool
- Hold Vodafone Group (VOD) by DZ Bank
- Buy Premier Foods (PFD) by Jefferies
- Buy Intermediate Capital Group (ICG) by Deutsche Bank
- Overweight WH Smith (SMWH) by JP Morgan
- Outperform TT Electronics (TTG) by RBC Capital
- Buy International Consolidated Airlines Group SA (CDI) (IAG) by Goldman Sachs
- Neutral Dr. Martens (DOCS) by Goldman Sachs
- Buy Intermediate Capital Group (ICG) by Goldman Sachs
- Neutral Vistry Group (VTY) by JP Morgan
- Buy Babcock International Group (BAB) by Jefferies
- Buy Convatec Group (CTEC) by Jefferies
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Marks Electrical Group (MRK) by Steve Moore in ShareProphets
Intelligent Ultrasound Group (MED) Share Price
Health Care Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 04/06/2019 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 03/06/2019 | 6.25p | 6.25p | 6.00p | 6.25p | 11667 |
| 31/05/2019 | 6.13p | 6.50p | 6.06p | 6.25p | 74643 |
| 30/05/2019 | 5.75p | 6.13p | 5.75p | 6.13p | 126767 |
| 29/05/2019 | 5.75p | 5.75p | 5.55p | 5.75p | 125 |
| 28/05/2019 | 5.75p | 5.75p | 5.55p | 5.75p | 7208 |
| 24/05/2019 | 5.75p | 5.94p | 5.75p | 5.75p | 21633 |
| 23/05/2019 | 6.00p | 6.00p | 5.55p | 5.75p | 14912 |
| 22/05/2019 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 21/05/2019 | 6.00p | 6.15p | 5.50p | 6.00p | 15460 |
| 20/05/2019 | 6.50p | 6.50p | 5.50p | 6.00p | 13452 |
| 17/05/2019 | 5.13p | 6.85p | 5.13p | 6.50p | 190962 |
| 16/05/2019 | 4.93p | 5.20p | 4.93p | 5.13p | 157641 |
| 15/05/2019 | 4.93p | 5.00p | 4.93p | 4.93p | 20000 |
| 14/05/2019 | 4.93p | 4.93p | 4.93p | 4.93p | 0 |
| 13/05/2019 | 4.93p | 4.93p | 4.93p | 4.93p | 0 |
| 10/05/2019 | 4.93p | 4.93p | 4.93p | 4.93p | 0 |
| 09/05/2019 | 4.93p | 4.93p | 4.93p | 4.93p | 0 |
| 08/05/2019 | 5.25p | 5.25p | 4.80p | 4.93p | 10000 |
| 07/05/2019 | 5.25p | 5.25p | 5.06p | 5.25p | 38039 |
| 03/05/2019 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 02/05/2019 | 5.25p | 5.25p | 5.06p | 5.25p | 19800 |
| 01/05/2019 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 30/04/2019 | 5.63p | 5.63p | 5.25p | 5.25p | 7090 |
| 29/04/2019 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 26/04/2019 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 25/04/2019 | 5.65p | 5.65p | 5.57p | 5.63p | 20455 |
| 24/04/2019 | 5.65p | 5.65p | 5.65p | 5.65p | 0 |
| 23/04/2019 | 5.65p | 5.65p | 5.65p | 5.65p | 0 |
| 18/04/2019 | 5.65p | 5.65p | 5.56p | 5.65p | 20524 |
| 17/04/2019 | 5.65p | 5.65p | 5.53p | 5.65p | 22682 |
| 16/04/2019 | 5.65p | 5.65p | 5.53p | 5.65p | 49950 |
| 15/04/2019 | 5.65p | 5.65p | 5.50p | 5.65p | 368766 |
| 12/04/2019 | 5.65p | 5.74p | 5.65p | 5.65p | 50000 |
| 11/04/2019 | 5.65p | 5.65p | 5.56p | 5.65p | 22000 |
| 10/04/2019 | 5.65p | 5.65p | 5.65p | 5.65p | 0 |
| 09/04/2019 | 5.65p | 5.65p | 5.56p | 5.65p | 14450 |
| 08/04/2019 | 5.65p | 5.65p | 5.65p | 5.65p | 0 |
| 05/04/2019 | 5.65p | 5.77p | 5.60p | 5.65p | 191328 |
| 04/04/2019 | 5.65p | 5.77p | 5.51p | 5.65p | 27331 |
| 03/04/2019 | 5.65p | 5.88p | 5.65p | 5.88p | 0 |
| 02/04/2019 | 5.65p | 5.65p | 5.65p | 5.65p | 0 |
| 01/04/2019 | 5.75p | 5.95p | 5.75p | 5.75p | 1755 |
| 29/03/2019 | 5.75p | 5.95p | 5.75p | 5.75p | 50000 |
| 28/03/2019 | 5.75p | 5.99p | 5.51p | 5.75p | 88398 |
| 27/03/2019 | 5.75p | 5.90p | 5.75p | 5.75p | 33983 |
| 26/03/2019 | 5.88p | 5.88p | 5.30p | 5.75p | 47337 |
| 25/03/2019 | 5.88p | 5.88p | 5.50p | 5.88p | 9000 |
| 22/03/2019 | 5.75p | 6.00p | 5.75p | 5.88p | 36850 |
| 21/03/2019 | 5.75p | 6.00p | 5.75p | 5.75p | 34171 |
| 20/03/2019 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 19/03/2019 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 18/03/2019 | 6.10p | 6.10p | 5.75p | 5.75p | 0 |
| 15/03/2019 | 6.10p | 6.13p | 6.10p | 6.10p | 80000 |
| 14/03/2019 | 6.55p | 6.55p | 6.10p | 6.10p | 13001 |
| 13/03/2019 | 6.75p | 6.75p | 6.55p | 6.55p | 200000 |
| 12/03/2019 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 11/03/2019 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 08/03/2019 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 07/03/2019 | 6.75p | 6.84p | 6.75p | 6.75p | 2150 |
| 06/03/2019 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 05/03/2019 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 04/03/2019 | 7.13p | 7.13p | 6.50p | 6.75p | 50000 |
| 01/03/2019 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
| 28/02/2019 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
| 27/02/2019 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
| 26/02/2019 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
| 25/02/2019 | 7.13p | 7.19p | 7.13p | 7.13p | 445 |
| 22/02/2019 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
| 21/02/2019 | 7.13p | 7.13p | 7.13p | 7.13p | 0 |
| 20/02/2019 | 7.40p | 7.40p | 7.00p | 7.25p | 25000 |
| 19/02/2019 | 7.40p | 7.40p | 7.40p | 7.40p | 0 |
| 18/02/2019 | 7.60p | 7.60p | 7.00p | 7.40p | 74598 |
| 15/02/2019 | 7.60p | 7.60p | 7.60p | 7.60p | 0 |
| 14/02/2019 | 7.60p | 7.60p | 7.60p | 7.60p | 0 |
| 13/02/2019 | 7.60p | 7.60p | 7.60p | 7.60p | 0 |
| 12/02/2019 | 7.60p | 7.76p | 7.60p | 7.60p | 19500 |
| 11/02/2019 | 7.60p | 7.60p | 7.60p | 7.60p | 0 |
| 08/02/2019 | 7.60p | 7.60p | 7.60p | 7.60p | 0 |
| 07/02/2019 | 7.60p | 7.60p | 7.60p | 7.60p | 0 |
| 06/02/2019 | 7.60p | 7.60p | 7.60p | 7.60p | 0 |
| 05/02/2019 | 7.60p | 7.60p | 7.60p | 7.60p | 0 |
| 04/02/2019 | 7.60p | 7.60p | 7.60p | 7.60p | 0 |
| 01/02/2019 | 7.60p | 7.76p | 7.20p | 7.60p | 18098 |
| 31/01/2019 | 7.60p | 7.60p | 7.60p | 7.60p | 0 |
| 30/01/2019 | 7.60p | 7.60p | 7.60p | 7.60p | 0 |
| 29/01/2019 | 7.60p | 7.60p | 7.60p | 7.60p | 0 |
| 28/01/2019 | 7.60p | 7.60p | 7.60p | 7.60p | 0 |
| 25/01/2019 | 7.60p | 7.60p | 7.60p | 7.60p | 0 |
| 24/01/2019 | 7.60p | 7.60p | 7.60p | 7.60p | 0 |
| 23/01/2019 | 7.60p | 7.60p | 7.60p | 7.60p | 0 |
| 22/01/2019 | 7.60p | 7.60p | 7.60p | 7.60p | 0 |
| 21/01/2019 | 7.60p | 7.60p | 7.60p | 7.60p | 0 |
| 18/01/2019 | 7.60p | 7.60p | 7.60p | 7.60p | 0 |
| 17/01/2019 | 7.60p | 7.76p | 7.60p | 7.60p | 110 |
| 16/01/2019 | 7.60p | 7.60p | 7.60p | 7.60p | 0 |
| 15/01/2019 | 7.60p | 7.60p | 7.60p | 7.60p | 0 |
| 14/01/2019 | 7.60p | 7.60p | 7.60p | 7.60p | 0 |
| 11/01/2019 | 7.60p | 7.60p | 7.60p | 7.60p | 0 |
| 10/01/2019 | 7.60p | 7.60p | 7.60p | 7.60p | 0 |
| 09/01/2019 | 7.50p | 7.78p | 7.50p | 7.60p | 38560 |
| 08/01/2019 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 07/01/2019 | 7.50p | 7.75p | 7.50p | 7.50p | 0 |
| 04/01/2019 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 03/01/2019 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 02/01/2019 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 31/12/2018 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 28/12/2018 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 27/12/2018 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 24/12/2018 | 7.75p | 7.75p | 7.50p | 7.75p | 115200 |
| 21/12/2018 | 7.75p | 7.89p | 7.75p | 7.75p | 1362 |
| 20/12/2018 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 19/12/2018 | 7.75p | 7.89p | 7.75p | 7.75p | 24 |
| 18/12/2018 | 8.25p | 8.25p | 7.50p | 7.75p | 58800 |
| 17/12/2018 | 8.25p | 8.40p | 8.25p | 8.25p | 2976 |
| 14/12/2018 | 8.25p | 8.45p | 8.00p | 8.25p | 146414 |
| 13/12/2018 | 8.25p | 8.25p | 8.00p | 8.25p | 50000 |
| 12/12/2018 | 8.25p | 8.25p | 8.00p | 8.25p | 50000 |
| 11/12/2018 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 10/12/2018 | 8.50p | 8.50p | 8.00p | 8.25p | 35000 |
| 07/12/2018 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 06/12/2018 | 8.75p | 8.75p | 8.50p | 8.50p | 237315 |
| 05/12/2018 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 04/12/2018 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 03/12/2018 | 8.75p | 8.75p | 8.75p | 8.75p | 100000 |
| 30/11/2018 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 29/11/2018 | 8.75p | 8.75p | 8.50p | 8.75p | 15016 |
| 28/11/2018 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 27/11/2018 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 26/11/2018 | 8.50p | 8.75p | 8.50p | 8.75p | 0 |
| 23/11/2018 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 22/11/2018 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 21/11/2018 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 20/11/2018 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 19/11/2018 | 8.75p | 8.75p | 8.25p | 8.50p | 17611 |
| 16/11/2018 | 8.75p | 8.75p | 8.50p | 8.75p | 2262 |
| 15/11/2018 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 14/11/2018 | 8.75p | 8.88p | 8.75p | 8.75p | 7500 |
| 13/11/2018 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 12/11/2018 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 09/11/2018 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 08/11/2018 | 8.75p | 8.88p | 8.75p | 8.75p | 8446 |
| 07/11/2018 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 06/11/2018 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 05/11/2018 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 02/11/2018 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 01/11/2018 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 31/10/2018 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 30/10/2018 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 29/10/2018 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 26/10/2018 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 25/10/2018 | 9.75p | 9.75p | 8.75p | 8.75p | 8210 |
| 24/10/2018 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 23/10/2018 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 22/10/2018 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 19/10/2018 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 18/10/2018 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 17/10/2018 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 16/10/2018 | 10.00p | 10.00p | 9.75p | 9.75p | 0 |
| 15/10/2018 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 12/10/2018 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 11/10/2018 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 10/10/2018 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 09/10/2018 | 10.00p | 10.00p | 9.50p | 10.00p | 1836 |
| 08/10/2018 | 10.00p | 10.00p | 9.56p | 10.00p | 1000 |
| 05/10/2018 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 04/10/2018 | 9.75p | 10.00p | 9.75p | 10.00p | 380 |
| 03/10/2018 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 02/10/2018 | 10.50p | 10.50p | 9.25p | 9.75p | 175782 |
| 01/10/2018 | 10.50p | 10.60p | 10.50p | 10.50p | 2000 |
| 28/09/2018 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 27/09/2018 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 26/09/2018 | 10.50p | 10.65p | 10.50p | 10.50p | 4422 |
| 25/09/2018 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 24/09/2018 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 21/09/2018 | 10.50p | 10.65p | 10.50p | 10.50p | 1000 |
| 20/09/2018 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 19/09/2018 | 10.50p | 10.65p | 10.11p | 10.50p | 19826 |
| 18/09/2018 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 17/09/2018 | 11.25p | 11.25p | 10.50p | 10.50p | 26000 |
| 14/09/2018 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
| 13/09/2018 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
| 12/09/2018 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
| 11/09/2018 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
| 10/09/2018 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
| 07/09/2018 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
| 06/09/2018 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
| 05/09/2018 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
| 04/09/2018 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
| 03/09/2018 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
| 31/08/2018 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
| 30/08/2018 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
| 29/08/2018 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
| 28/08/2018 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
| 24/08/2018 | 12.00p | 12.00p | 11.00p | 11.25p | 27000 |
| 23/08/2018 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 22/08/2018 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 21/08/2018 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 20/08/2018 | 12.00p | 12.00p | 11.56p | 12.00p | 10000 |
| 17/08/2018 | 12.00p | 12.00p | 11.50p | 12.00p | 15500 |
*Close Price adjusted for both dividends and splits