10.25p-0.38 (-3.53%)02 Sep 2024, 15:07
Intelligent Ultrasound Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 26, 2024 | 10.50p | 11.00p | 10.00p | 10.50p | 15,048 |
Jul 25, 2024 | 10.50p | 10.77p | 10.22p | 10.50p | 85,142 |
Jul 24, 2024 | 10.50p | 11.00p | 10.00p | 10.50p | 287,100 |
Jul 23, 2024 | 10.50p | 11.00p | 10.00p | 10.50p | 352,051 |
Jul 22, 2024 | 10.88p | 11.50p | 10.00p | 10.50p | 453,851 |
Jul 19, 2024 | 10.38p | 11.50p | 10.00p | 10.88p | 1,098,899 |
Jul 18, 2024 | 7.25p | 14.54p | 7.02p | 11.00p | 7,359,448 |
Jul 17, 2024 | 7.25p | 7.50p | 7.02p | 7.25p | 2,080 |
Jul 16, 2024 | 7.25p | 7.25p | 7.05p | 7.25p | 52,950 |
Jul 15, 2024 | 7.00p | 7.50p | 6.89p | 7.25p | 123,311 |
Jul 12, 2024 | 7.15p | 7.50p | 6.86p | 7.00p | 186,579 |
Jul 11, 2024 | 7.00p | 7.18p | 6.81p | 7.15p | 131,048 |
Jul 10, 2024 | 7.00p | 7.50p | 7.50p | 7.00p | 20 |
Jul 9, 2024 | 7.00p | 7.09p | 6.55p | 7.00p | 51,273 |
Jul 8, 2024 | 7.00p | 7.50p | 6.50p | 7.00p | 230,851 |
Jul 5, 2024 | 7.00p | 7.50p | 7.00p | 7.00p | 183,971 |
Jul 4, 2024 | 7.00p | 7.44p | 7.44p | 7.00p | 1,750 |
Jul 3, 2024 | 7.00p | 7.50p | 7.35p | 7.00p | 45,417 |
Jul 2, 2024 | 7.00p | 7.50p | 6.63p | 7.00p | 4,301 |
Jul 1, 2024 | 7.00p | 7.50p | 6.63p | 7.00p | 24,870 |
Jun 28, 2024 | 7.00p | 7.50p | 6.51p | 7.50p | 12,269 |
Jun 25, 2024 | 7.50p | 7.60p | 7.00p | 7.00p | 82,517 |
Jun 24, 2024 | 7.50p | 8.00p | 7.73p | 7.50p | 1,992 |
Jun 21, 2024 | 7.50p | 7.96p | 7.35p | 7.50p | 32,596 |
Jun 20, 2024 | 7.75p | 7.84p | 7.50p | 7.50p | 56,887 |
Jun 19, 2024 | 7.75p | 8.00p | 7.50p | 7.75p | 54 |
Jun 18, 2024 | 7.75p | 8.00p | 7.56p | 7.75p | 20,912 |
Jun 17, 2024 | 7.75p | 7.87p | 7.50p | 7.75p | 50,062 |
Jun 14, 2024 | 7.75p | 8.00p | 7.55p | 7.75p | 18,136 |
Jun 13, 2024 | 7.60p | 8.00p | 7.05p | 7.75p | 440,071 |
Jun 12, 2024 | 7.50p | 7.80p | 7.25p | 7.60p | 181,916 |
Jun 11, 2024 | 7.75p | 7.70p | 7.33p | 7.75p | 189,978 |
Jun 10, 2024 | 8.25p | 8.50p | 7.50p | 7.75p | 201,995 |
Jun 7, 2024 | 8.25p | 8.50p | 8.00p | 8.25p | 56,787 |
Jun 6, 2024 | 8.25p | 8.19p | 8.00p | 8.25p | 4,103 |
Jun 5, 2024 | 8.25p | 8.20p | 8.00p | 8.25p | 127,909 |
Jun 4, 2024 | 8.25p | 8.35p | 8.05p | 8.25p | 4,688 |
Jun 3, 2024 | 8.50p | 8.50p | 8.00p | 8.25p | 261,332 |
May 31, 2024 | 8.50p | 8.50p | 8.22p | 8.50p | 29,062 |
May 30, 2024 | 8.25p | 8.70p | 8.00p | 8.50p | 91,020 |
May 29, 2024 | 8.25p | 8.45p | 8.13p | 8.25p | 97,841 |
May 28, 2024 | 8.25p | 8.45p | 8.03p | 8.25p | 25,394 |
May 24, 2024 | 8.15p | 8.43p | 8.01p | 8.25p | 450,291 |
May 23, 2024 | 8.15p | 8.27p | 8.01p | 8.15p | 80,156 |
May 22, 2024 | 8.15p | 8.03p | 8.03p | 8.15p | 25,495 |
May 21, 2024 | 8.15p | 8.25p | 8.03p | 8.15p | 7,531 |
May 20, 2024 | 8.60p | 8.40p | 8.00p | 8.15p | 424,696 |
May 17, 2024 | 8.35p | 8.68p | 8.41p | 8.60p | 75,428 |
May 16, 2024 | 8.75p | 8.76p | 8.40p | 8.35p | 233,900 |
May 15, 2024 | 8.75p | 8.90p | 8.50p | 8.75p | 36,236 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
![Sharesmagazine cover](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Rightmove PLC | 708.00 | 27.43 |
Barratt Developments PLC | 523.00 | 3.12 |
Auto Trader Group PLC | 877.00 | 3.06 |
Wood Group (John) PLC | 134.70 | 2.75 |
Beazley PLC | 765.00 | 2.00 |
Cmc Markets PLC | 319.50 | 1.91 |
Fallers
Company | Price | % Chg |
---|---|---|
Kainos Group PLC | 948.00 | -14.29 |
Rolls-Royce Holdings PLC | 464.30 | -6.47 |
Watches Of Switzerland Group PLC | 376.40 | -4.81 |
Auction Technology Group PLC | 396.50 | -4.80 |
Discoverie Group PLC | 638.00 | -3.63 |
Wizz Air Holdings PLC | 1,288.00 | -3.45 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.