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
17/01/2017 24.50p 24.50p 24.50p 24.50p 0
16/01/2017 24.50p 24.50p 24.50p 24.50p 0
13/01/2017 29.00p 29.00p 24.25p 24.50p 61938
12/01/2017 29.00p 29.00p 29.00p 29.00p 0
11/01/2017 29.00p 29.00p 29.00p 29.00p 0
10/01/2017 29.00p 29.00p 29.00p 29.00p 0
09/01/2017 29.00p 29.00p 29.00p 29.00p 0
06/01/2017 29.00p 29.00p 29.00p 29.00p 0
05/01/2017 29.00p 29.00p 29.00p 29.00p 0
04/01/2017 29.00p 29.00p 28.80p 29.00p 10000
03/01/2017 29.00p 30.00p 29.00p 29.00p 28000
30/12/2016 29.00p 29.00p 29.00p 29.00p 0
29/12/2016 29.00p 29.00p 29.00p 29.00p 0
28/12/2016 29.00p 29.00p 29.00p 29.00p 0
23/12/2016 29.00p 29.00p 29.00p 29.00p 0
22/12/2016 29.00p 29.00p 29.00p 29.00p 0
21/12/2016 29.00p 29.00p 29.00p 29.00p 0
20/12/2016 29.00p 29.00p 29.00p 29.00p 0
19/12/2016 29.00p 29.00p 29.00p 29.00p 0
16/12/2016 29.00p 29.00p 29.00p 29.00p 0
15/12/2016 29.00p 29.00p 29.00p 29.00p 0
14/12/2016 29.00p 29.00p 29.00p 29.00p 0
13/12/2016 29.00p 29.00p 29.00p 29.00p 0
12/12/2016 29.00p 29.00p 29.00p 29.00p 0
09/12/2016 29.00p 29.00p 29.00p 29.00p 5000
08/12/2016 29.00p 29.00p 29.00p 29.00p 0
07/12/2016 29.00p 29.00p 29.00p 29.00p 0
06/12/2016 29.00p 29.00p 29.00p 29.00p 0
05/12/2016 29.00p 29.00p 29.00p 29.00p 0
02/12/2016 29.00p 29.00p 29.00p 29.00p 0
01/12/2016 29.00p 29.00p 29.00p 29.00p 0
30/11/2016 29.00p 29.00p 29.00p 29.00p 0
29/11/2016 29.00p 29.00p 29.00p 29.00p 0
28/11/2016 29.00p 29.00p 29.00p 29.00p 0
25/11/2016 29.00p 29.00p 29.00p 29.00p 0
24/11/2016 29.00p 29.00p 29.00p 29.00p 0
23/11/2016 29.00p 29.00p 29.00p 29.00p 0
22/11/2016 29.00p 29.00p 29.00p 29.00p 0
21/11/2016 29.00p 29.00p 29.00p 29.00p 0
18/11/2016 29.00p 29.00p 29.00p 29.00p 0
17/11/2016 29.00p 29.00p 29.00p 29.00p 0
16/11/2016 29.00p 29.00p 29.00p 29.00p 0
15/11/2016 29.00p 29.00p 29.00p 29.00p 0
14/11/2016 29.00p 29.00p 29.00p 29.00p 0
11/11/2016 29.00p 29.00p 29.00p 29.00p 0
10/11/2016 29.00p 29.00p 29.00p 29.00p 0
09/11/2016 29.00p 29.00p 29.00p 29.00p 0
08/11/2016 29.00p 29.00p 29.00p 29.00p 10000
07/11/2016 29.00p 29.00p 29.00p 29.00p 0
04/11/2016 29.00p 29.00p 29.00p 29.00p 0
03/11/2016 29.00p 29.00p 29.00p 29.00p 0
02/11/2016 29.00p 29.00p 29.00p 29.00p 0
01/11/2016 29.00p 29.00p 29.00p 29.00p 0
31/10/2016 29.00p 29.00p 29.00p 29.00p 0
28/10/2016 29.00p 29.00p 29.00p 29.00p 0
27/10/2016 29.00p 29.00p 29.00p 29.00p 0
26/10/2016 29.00p 29.00p 29.00p 29.00p 0
25/10/2016 29.00p 29.00p 29.00p 29.00p 0
24/10/2016 29.00p 29.00p 29.00p 29.00p 0
21/10/2016 29.00p 29.00p 29.00p 29.00p 0
20/10/2016 29.00p 29.00p 29.00p 29.00p 0
19/10/2016 29.00p 29.00p 29.00p 29.00p 0
18/10/2016 29.00p 29.00p 29.00p 29.00p 0
17/10/2016 29.00p 29.00p 29.00p 29.00p 0
14/10/2016 29.00p 29.00p 29.00p 29.00p 0
13/10/2016 29.00p 29.00p 29.00p 29.00p 0
12/10/2016 31.00p 31.00p 28.00p 29.00p 12000
11/10/2016 31.00p 31.00p 31.00p 31.00p 0
10/10/2016 31.00p 31.00p 31.00p 31.00p 0
07/10/2016 31.00p 31.00p 31.00p 31.00p 0
06/10/2016 31.00p 31.00p 31.00p 31.00p 0
05/10/2016 31.00p 31.00p 31.00p 31.00p 0
04/10/2016 31.00p 31.00p 31.00p 31.00p 0
03/10/2016 31.00p 31.00p 30.02p 31.00p 97
30/09/2016 31.00p 31.00p 31.00p 31.00p 0
29/09/2016 31.00p 31.00p 30.02p 31.00p 500
28/09/2016 31.00p 31.00p 31.00p 31.00p 0
27/09/2016 31.00p 31.00p 31.00p 31.00p 0
26/09/2016 31.00p 31.00p 30.00p 31.00p 110000
23/09/2016 31.00p 31.00p 31.00p 31.00p 0
22/09/2016 31.00p 31.00p 31.00p 31.00p 0
21/09/2016 31.00p 31.00p 31.00p 31.00p 0
20/09/2016 31.00p 31.00p 31.00p 31.00p 0
19/09/2016 31.00p 31.00p 30.70p 31.00p 2000
16/09/2016 31.00p 31.00p 31.00p 31.00p 0
15/09/2016 31.00p 31.00p 31.00p 31.00p 0
14/09/2016 31.00p 31.00p 31.00p 31.00p 0
13/09/2016 31.00p 31.00p 30.90p 31.00p 77
12/09/2016 31.00p 31.00p 30.10p 31.00p 15194
09/09/2016 31.00p 31.00p 31.00p 31.00p 0
08/09/2016 31.00p 31.00p 30.63p 31.00p 4871
07/09/2016 42.50p 42.50p 42.02p 42.50p 1067
06/09/2016 42.50p 42.50p 42.50p 42.50p 0
05/09/2016 42.50p 42.50p 42.10p 42.50p 8000
02/09/2016 42.50p 42.50p 42.50p 42.50p 0
01/09/2016 42.50p 42.50p 41.00p 42.50p 2426
31/08/2016 42.50p 42.50p 42.50p 42.50p 0
30/08/2016 42.50p 42.50p 42.50p 42.50p 0
26/08/2016 42.50p 42.50p 42.44p 42.50p 4683
25/08/2016 42.50p 42.50p 42.50p 42.50p 0
24/08/2016 42.50p 42.50p 41.00p 42.50p 2451
23/08/2016 42.50p 42.50p 42.50p 42.50p 0
22/08/2016 42.50p 42.50p 42.50p 42.50p 0
19/08/2016 42.50p 42.50p 42.50p 42.50p 0
18/08/2016 42.50p 42.50p 42.50p 42.50p 0
17/08/2016 42.50p 42.50p 42.47p 42.50p 130
16/08/2016 42.50p 42.50p 42.50p 42.50p 0
15/08/2016 42.50p 42.50p 42.50p 42.50p 0
12/08/2016 42.50p 42.50p 41.00p 42.50p 2451
11/08/2016 42.00p 42.80p 42.00p 42.50p 9850
10/08/2016 42.00p 42.00p 42.00p 42.00p 0
09/08/2016 42.00p 42.00p 42.00p 42.00p 0
08/08/2016 42.00p 42.00p 42.00p 42.00p 4733
05/08/2016 42.00p 42.00p 42.00p 42.00p 0
04/08/2016 42.00p 42.00p 42.00p 42.00p 1000
03/08/2016 42.00p 42.00p 39.50p 42.00p 0
02/08/2016 39.50p 39.50p 39.50p 39.50p 0
01/08/2016 39.50p 39.50p 39.50p 39.50p 0
29/07/2016 39.50p 39.50p 39.50p 39.50p 0
28/07/2016 39.50p 39.50p 39.50p 39.50p 0
27/07/2016 39.50p 39.50p 39.50p 39.50p 0
26/07/2016 39.50p 39.50p 39.11p 39.50p 4000
25/07/2016 39.50p 39.50p 39.50p 39.50p 0
22/07/2016 39.50p 39.50p 39.50p 39.50p 0
21/07/2016 39.50p 39.50p 39.50p 39.50p 0
20/07/2016 39.50p 39.50p 39.50p 39.50p 0
19/07/2016 39.50p 39.50p 39.50p 39.50p 0
18/07/2016 41.25p 41.25p 38.90p 39.50p 29000
15/07/2016 41.25p 41.25p 41.25p 41.25p 0
14/07/2016 41.25p 41.25p 41.25p 41.25p 0
13/07/2016 41.25p 41.25p 41.25p 41.25p 0
12/07/2016 41.25p 41.25p 41.25p 41.25p 0
11/07/2016 41.25p 41.25p 41.25p 41.25p 0
08/07/2016 41.25p 41.25p 41.25p 41.25p 0
07/07/2016 41.25p 41.25p 41.25p 41.25p 0
06/07/2016 41.25p 41.25p 41.25p 41.25p 0
05/07/2016 41.25p 41.50p 41.25p 41.25p 0
04/07/2016 41.50p 41.50p 41.50p 41.50p 0
01/07/2016 41.50p 41.50p 41.50p 41.50p 0
30/06/2016 41.50p 41.50p 41.50p 41.50p 0
29/06/2016 41.50p 41.50p 41.50p 41.50p 0
28/06/2016 41.50p 42.00p 41.50p 41.50p 0
27/06/2016 42.00p 42.00p 42.00p 42.00p 0
24/06/2016 42.00p 44.00p 42.00p 42.00p 0
23/06/2016 44.00p 44.00p 44.00p 44.00p 0
22/06/2016 44.00p 44.00p 41.00p 44.00p 25000
21/06/2016 44.00p 44.00p 44.00p 44.00p 0
20/06/2016 44.00p 44.00p 44.00p 44.00p 0
17/06/2016 44.00p 44.00p 44.00p 44.00p 0
16/06/2016 44.00p 44.00p 44.00p 44.00p 0
15/06/2016 44.00p 44.00p 44.00p 44.00p 0
14/06/2016 44.00p 44.00p 44.00p 44.00p 0
13/06/2016 44.00p 44.00p 44.00p 44.00p 0
10/06/2016 44.00p 44.00p 44.00p 44.00p 0
09/06/2016 44.00p 44.00p 44.00p 44.00p 0
08/06/2016 44.00p 44.00p 44.00p 44.00p 0
07/06/2016 44.00p 44.00p 44.00p 44.00p 0
06/06/2016 44.00p 44.00p 44.00p 44.00p 0
03/06/2016 44.00p 44.00p 44.00p 44.00p 0
02/06/2016 44.00p 44.00p 44.00p 44.00p 0
01/06/2016 44.00p 44.00p 44.00p 44.00p 0
31/05/2016 44.00p 44.00p 44.00p 44.00p 0
27/05/2016 44.00p 44.00p 44.00p 44.00p 0
26/05/2016 44.00p 44.00p 44.00p 44.00p 0
25/05/2016 45.50p 45.50p 44.00p 44.00p 1000
24/05/2016 45.50p 45.50p 45.50p 45.50p 0
23/05/2016 45.50p 45.50p 45.50p 45.50p 0
20/05/2016 45.50p 45.50p 45.50p 45.50p 0
19/05/2016 45.50p 45.50p 45.50p 45.50p 0
18/05/2016 45.50p 45.50p 45.50p 45.50p 0
17/05/2016 45.50p 45.50p 45.50p 45.50p 0
16/05/2016 45.50p 45.50p 45.50p 45.50p 0
13/05/2016 45.50p 45.50p 45.50p 45.50p 0
12/05/2016 45.50p 45.50p 45.50p 45.50p 0
11/05/2016 45.50p 45.50p 45.50p 45.50p 0
10/05/2016 45.50p 45.50p 45.50p 45.50p 0
09/05/2016 45.50p 45.50p 45.50p 45.50p 0
06/05/2016 45.50p 45.50p 44.75p 45.50p 10052
05/05/2016 45.50p 45.50p 45.50p 45.50p 0
04/05/2016 45.50p 45.50p 45.50p 45.50p 0
03/05/2016 46.00p 46.00p 45.50p 45.50p 0
29/04/2016 46.00p 46.00p 46.00p 46.00p 0
28/04/2016 46.00p 46.00p 46.00p 46.00p 0
27/04/2016 49.50p 49.50p 46.00p 46.00p 6000
26/04/2016 50.50p 50.50p 49.00p 50.50p 10000
25/04/2016 50.50p 50.50p 50.50p 50.50p 0
22/04/2016 50.50p 50.50p 50.50p 50.50p 0
21/04/2016 50.50p 50.50p 50.50p 50.50p 0
20/04/2016 50.50p 50.50p 50.50p 50.50p 0
19/04/2016 50.50p 50.50p 50.50p 50.50p 0
18/04/2016 50.50p 50.50p 50.50p 50.50p 0
15/04/2016 50.50p 50.50p 50.50p 50.50p 0
14/04/2016 50.50p 50.50p 50.50p 50.50p 0
13/04/2016 50.00p 50.50p 50.00p 50.50p 0
12/04/2016 50.00p 50.00p 50.00p 50.00p 0
11/04/2016 50.00p 50.00p 50.00p 50.00p 19976
08/04/2016 50.00p 50.00p 50.00p 50.00p 0
07/04/2016 50.00p 50.00p 50.00p 50.00p 0
06/04/2016 50.00p 50.00p 50.00p 50.00p 0
05/04/2016 50.00p 50.00p 50.00p 50.00p 0

*Close Price adjusted for both dividends and splits