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 |
|---|---|---|---|---|---|
| 16/08/2018 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 15/08/2018 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 14/08/2018 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 13/08/2018 | 12.00p | 12.22p | 12.00p | 12.00p | 1 |
| 10/08/2018 | 12.00p | 12.00p | 11.56p | 12.00p | 1976 |
| 09/08/2018 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 08/08/2018 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 07/08/2018 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 06/08/2018 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 03/08/2018 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 02/08/2018 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 01/08/2018 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 31/07/2018 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 30/07/2018 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 27/07/2018 | 12.00p | 12.00p | 11.56p | 12.00p | 4468 |
| 26/07/2018 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 25/07/2018 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 24/07/2018 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 23/07/2018 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 20/07/2018 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 19/07/2018 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 18/07/2018 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 17/07/2018 | 12.00p | 12.44p | 12.00p | 12.00p | 4019 |
| 16/07/2018 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 13/07/2018 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 12/07/2018 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 11/07/2018 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 10/07/2018 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 09/07/2018 | 12.00p | 12.27p | 11.56p | 12.00p | 15497 |
| 06/07/2018 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 05/07/2018 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 04/07/2018 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 03/07/2018 | 12.00p | 12.29p | 12.00p | 12.00p | 5000 |
| 02/07/2018 | 12.25p | 12.29p | 11.50p | 12.00p | 20000 |
| 29/06/2018 | 13.00p | 13.00p | 11.00p | 12.25p | 47500 |
| 28/06/2018 | 13.00p | 13.00p | 12.11p | 13.00p | 75000 |
| 27/06/2018 | 13.00p | 13.00p | 12.72p | 13.00p | 4000 |
| 26/06/2018 | 13.00p | 13.00p | 12.72p | 13.00p | 4477 |
| 25/06/2018 | 13.75p | 14.00p | 12.53p | 13.00p | 24173 |
| 22/06/2018 | 13.25p | 14.50p | 13.25p | 13.75p | 5000 |
| 21/06/2018 | 14.00p | 14.44p | 12.06p | 13.25p | 10407 |
| 20/06/2018 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 19/06/2018 | 15.50p | 15.50p | 13.00p | 14.00p | 8634 |
| 18/06/2018 | 16.75p | 16.75p | 14.00p | 15.50p | 47786 |
| 15/06/2018 | 16.75p | 16.75p | 16.75p | 16.75p | 0 |
| 14/06/2018 | 16.75p | 16.75p | 16.45p | 16.75p | 515 |
| 13/06/2018 | 17.25p | 17.25p | 16.45p | 16.75p | 33586 |
| 12/06/2018 | 17.25p | 17.50p | 17.10p | 17.25p | 39693 |
| 11/06/2018 | 17.25p | 17.25p | 17.25p | 17.25p | 0 |
| 08/06/2018 | 17.25p | 17.50p | 17.25p | 17.25p | 24836 |
| 07/06/2018 | 17.25p | 18.00p | 17.15p | 17.25p | 36099 |
| 06/06/2018 | 16.75p | 17.50p | 16.27p | 17.25p | 25227 |
| 05/06/2018 | 16.75p | 17.44p | 16.27p | 16.75p | 24153 |
| 04/06/2018 | 17.25p | 17.25p | 16.65p | 16.75p | 28059 |
| 01/06/2018 | 18.50p | 18.67p | 17.10p | 17.25p | 84623 |
| 31/05/2018 | 16.50p | 20.80p | 15.75p | 18.50p | 533057 |
| 30/05/2018 | 11.25p | 24.00p | 11.25p | 16.50p | 1719738 |
| 29/05/2018 | 11.25p | 11.80p | 11.25p | 11.25p | 7500 |
| 25/05/2018 | 11.25p | 11.60p | 11.25p | 11.25p | 21163 |
| 24/05/2018 | 11.25p | 11.25p | 10.50p | 11.25p | 40 |
| 23/05/2018 | 11.25p | 12.43p | 11.00p | 11.25p | 66502 |
| 22/05/2018 | 9.25p | 11.50p | 9.25p | 11.25p | 81819 |
| 21/05/2018 | 9.00p | 9.30p | 8.00p | 9.25p | 75541 |
| 18/05/2018 | 8.50p | 8.75p | 8.50p | 8.75p | 14189 |
| 17/05/2018 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 16/05/2018 | 8.50p | 9.00p | 8.40p | 8.50p | 15291 |
| 15/05/2018 | 8.50p | 8.50p | 8.40p | 8.50p | 7000 |
| 14/05/2018 | 8.50p | 8.50p | 8.25p | 8.50p | 0 |
| 11/05/2018 | 8.25p | 8.50p | 8.05p | 8.25p | 57873 |
| 10/05/2018 | 8.25p | 8.33p | 8.25p | 8.25p | 7873 |
| 09/05/2018 | 8.50p | 8.50p | 8.00p | 8.25p | 2281 |
| 08/05/2018 | 8.50p | 8.50p | 8.00p | 8.50p | 6870 |
| 04/05/2018 | 8.50p | 8.50p | 8.40p | 8.50p | 447 |
| 03/05/2018 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 02/05/2018 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 01/05/2018 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 30/04/2018 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 27/04/2018 | 9.00p | 9.00p | 7.00p | 8.50p | 101486 |
| 26/04/2018 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 25/04/2018 | 10.00p | 10.00p | 8.00p | 9.00p | 83995 |
| 24/04/2018 | 10.00p | 10.00p | 9.50p | 10.00p | 0 |
| 23/04/2018 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 20/04/2018 | 9.50p | 9.50p | 9.13p | 9.50p | 7971 |
| 19/04/2018 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 18/04/2018 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 17/04/2018 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 16/04/2018 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 13/04/2018 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 12/04/2018 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 11/04/2018 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 10/04/2018 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 09/04/2018 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 06/04/2018 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 05/04/2018 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 04/04/2018 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 03/04/2018 | 9.50p | 9.50p | 9.50p | 9.50p | 3000 |
| 29/03/2018 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 28/03/2018 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 27/03/2018 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 26/03/2018 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 23/03/2018 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 22/03/2018 | 9.50p | 9.88p | 9.50p | 9.50p | 8097 |
| 21/03/2018 | 10.50p | 10.50p | 9.50p | 9.50p | 0 |
| 20/03/2018 | 10.50p | 10.50p | 10.00p | 10.50p | 10000 |
| 19/03/2018 | 10.50p | 10.77p | 10.50p | 10.50p | 9507 |
| 16/03/2018 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 15/03/2018 | 10.50p | 10.80p | 10.50p | 10.50p | 5000 |
| 14/03/2018 | 10.50p | 10.80p | 10.50p | 10.50p | 4574 |
| 13/03/2018 | 10.25p | 10.50p | 10.25p | 10.50p | 69390 |
| 12/03/2018 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 09/03/2018 | 11.50p | 11.50p | 9.60p | 10.25p | 46000 |
| 08/03/2018 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 07/03/2018 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 06/03/2018 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 05/03/2018 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 02/03/2018 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 01/03/2018 | 11.50p | 11.50p | 11.50p | 11.50p | 10000 |
| 28/02/2018 | 11.50p | 11.50p | 11.00p | 11.50p | 10000 |
| 27/02/2018 | 11.50p | 11.50p | 11.20p | 11.50p | 20000 |
| 26/02/2018 | 12.25p | 12.48p | 11.00p | 11.50p | 75034 |
| 23/02/2018 | 12.25p | 12.41p | 12.25p | 12.25p | 16032 |
| 22/02/2018 | 12.25p | 12.39p | 12.25p | 12.25p | 2000 |
| 21/02/2018 | 12.25p | 12.39p | 12.25p | 12.25p | 4035 |
| 20/02/2018 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
| 19/02/2018 | 12.25p | 12.44p | 12.25p | 12.25p | 27263 |
| 16/02/2018 | 12.75p | 12.75p | 12.25p | 12.25p | 5000 |
| 15/02/2018 | 12.50p | 13.00p | 12.50p | 12.75p | 36460 |
| 14/02/2018 | 11.75p | 12.89p | 11.75p | 12.50p | 6600 |
| 13/02/2018 | 11.00p | 12.35p | 11.00p | 11.75p | 34210 |
| 12/02/2018 | 10.50p | 11.90p | 10.50p | 11.00p | 23765 |
| 09/02/2018 | 10.50p | 10.95p | 10.50p | 10.50p | 1169 |
| 08/02/2018 | 10.50p | 10.97p | 10.50p | 10.50p | 802 |
| 07/02/2018 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 06/02/2018 | 10.75p | 11.00p | 10.50p | 10.50p | 0 |
| 05/02/2018 | 11.50p | 11.50p | 11.00p | 11.00p | 19258 |
| 02/02/2018 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 01/02/2018 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 31/01/2018 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 30/01/2018 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 29/01/2018 | 11.25p | 11.25p | 10.50p | 10.50p | 0 |
| 26/01/2018 | 10.50p | 11.25p | 10.50p | 11.25p | 4090 |
| 25/01/2018 | 12.25p | 12.25p | 10.50p | 10.50p | 16500 |
| 24/01/2018 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
| 23/01/2018 | 12.25p | 12.50p | 12.25p | 12.25p | 0 |
| 22/01/2018 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 19/01/2018 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 18/01/2018 | 13.25p | 13.25p | 12.00p | 12.50p | 6000 |
| 17/01/2018 | 13.25p | 13.25p | 13.25p | 13.25p | 0 |
| 16/01/2018 | 13.25p | 13.25p | 13.25p | 13.25p | 0 |
| 15/01/2018 | 13.25p | 13.25p | 13.25p | 13.25p | 0 |
| 12/01/2018 | 13.25p | 13.25p | 13.01p | 13.25p | 60 |
| 11/01/2018 | 13.25p | 13.25p | 13.25p | 13.25p | 0 |
| 10/01/2018 | 13.25p | 13.25p | 13.25p | 13.25p | 0 |
| 09/01/2018 | 13.25p | 13.50p | 13.25p | 13.25p | 100 |
| 08/01/2018 | 13.25p | 13.25p | 13.25p | 13.25p | 0 |
| 05/01/2018 | 13.25p | 13.25p | 13.25p | 13.25p | 0 |
| 04/01/2018 | 13.00p | 13.50p | 13.00p | 13.25p | 25000 |
| 03/01/2018 | 15.25p | 15.25p | 13.50p | 13.50p | 37428 |
| 02/01/2018 | 15.25p | 15.25p | 15.25p | 15.25p | 0 |
| 29/12/2017 | 15.25p | 15.25p | 15.25p | 15.25p | 0 |
| 28/12/2017 | 15.50p | 15.50p | 15.25p | 15.25p | 0 |
| 27/12/2017 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 22/12/2017 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 21/12/2017 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 20/12/2017 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 19/12/2017 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 18/12/2017 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 15/12/2017 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 14/12/2017 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 13/12/2017 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 12/12/2017 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 11/12/2017 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 08/12/2017 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 07/12/2017 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 06/12/2017 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 05/12/2017 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 04/12/2017 | 15.50p | 15.50p | 15.44p | 15.50p | 25000 |
| 01/12/2017 | 17.50p | 17.50p | 15.00p | 15.50p | 25000 |
| 30/11/2017 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 29/11/2017 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 28/11/2017 | 17.50p | 18.00p | 17.22p | 17.50p | 24081 |
| 27/11/2017 | 18.25p | 18.25p | 17.50p | 17.50p | 2388 |
| 24/11/2017 | 19.00p | 19.00p | 17.97p | 18.25p | 3512 |
| 23/11/2017 | 15.00p | 21.90p | 15.00p | 19.00p | 66776 |
| 22/11/2017 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 21/11/2017 | 15.00p | 15.48p | 15.00p | 15.00p | 3230 |
| 20/11/2017 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 17/11/2017 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 16/11/2017 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 15/11/2017 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 14/11/2017 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 13/11/2017 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 10/11/2017 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 09/11/2017 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 08/11/2017 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 07/11/2017 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 06/11/2017 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 03/11/2017 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 02/11/2017 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 01/11/2017 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
*Close Price adjusted for both dividends and splits