Intelligent Ultrasound Group plc - IUG.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 18, 2025	12.88	12.88	12.88	12.88	12.88	246,558
February 17, 2025	12.88	12.88	12.88	12.88	12.88	62,594
February 14, 2025	12.75	12.88	12.88	12.88	12.75	7,522
February 13, 2025	12.83	12.88	12.88	12.88	12.83	548,475
February 12, 2025	12.83	12.88	12.88	12.88	12.83	12,815
February 11, 2025	12.83	12.88	12.88	12.88	12.83	4,302
February 10, 2025	12.75	12.88	12.88	13	12.75	233,268
February 07, 2025	12.83	13.25	13.25	13.25	12.8	244,289
February 06, 2025	13	12.88	12.88	13	12.88	26
February 05, 2025	13	12.88	12.88	13	12.83	47,071
February 04, 2025	12.75	12.88	12.88	12.88	12.75	191,109
February 03, 2025	12.77	12.88	12.88	12.88	12.75	35,355
January 31, 2025	12.82	12.88	12.88	12.88	12.82	215,617
January 30, 2025	12.75	12.75	12.75	12.82	12.75	8,854
January 29, 2025	12.82	12.88	12.88	12.88	12.82	77,801
January 28, 2025	12.75	12.88	12.88	12.88	12.75	548,710
January 27, 2025	12.7	12.75	12.75	13	12.7	303,986
January 24, 2025	12.7	12.85	12.85	12.9	12.7	164,095
January 23, 2025	12.78	12.85	12.85	12.85	12.7	1.04M
January 22, 2025	12.78	12.85	12.85	12.85	12.78	2,000
January 21, 2025	12.76	12.85	12.85	12.85	12.75	44,754
January 20, 2025	12.77	12.85	12.85	13	12.7	102,535
January 17, 2025	13	12.85	12.85	13	12.7	163,204
January 16, 2025	12.67	12.75	12.75	12.75	12.67	20,000
January 15, 2025	12.66	12.75	12.75	12.75	12.66	333,704
January 14, 2025	12.63	12.75	12.75	12.75	12.63	94,865
January 13, 2025	12.85	12.75	12.75	13	12.63	12,541
January 10, 2025	12.5	12.75	12.75	12.85	12.5	170,652
January 09, 2025	12.5	12.75	12.75	12.85	12.5	195,219
January 08, 2025	12.5	12.75	12.75	12.75	12.5	211,924
January 07, 2025	12.5	12.7	12.7	13	12.5	142,039
January 06, 2025	12.5	12.75	12.75	13	12.5	112,221
January 03, 2025	12.5	12.75	12.75	12.75	12.5	2,253
January 02, 2025	12.5	12.75	12.75	12.79	12.5	99,854
December 31, 2024	12.5	12.75	12.75	12.75	12.5	42,323
December 30, 2024	12.5	12.75	12.75	13	12.5	220,454
December 27, 2024	13	12.7	12.7	13	12.5	224,353
December 24, 2024	12.88	12.75	12.75	12.88	12.5	22,751
December 23, 2024	12.7	12.7	12.7	12.95	12.59	480,316
December 20, 2024	12.55	12.75	12.75	13	12.5	687,349
December 19, 2024	12.6	12.58	12.58	13	12.5	5.56M
December 18, 2024	10.85	11.13	11.13	11.13	10.85	97,670
December 17, 2024	11.2	11.2	11.2	11.5	10.66	499,324
December 16, 2024	10.66	10.88	10.88	10.95	10.66	95,709
December 13, 2024	11.5	10.88	10.88	11.5	10.88	27,280
December 12, 2024	10.99	10.88	10.88	11.25	10.88	20,506
December 11, 2024	11	10.88	10.88	11	10.57	94,411
December 10, 2024	11	10.75	10.75	11	10.56	74,030
December 09, 2024	11.56	10.75	10.75	11.56	10.75	314,061
December 06, 2024	11.55	11.75	11.75	12	11.55	217,725
December 05, 2024	11.84	12	12	12.1	11.5	1.4M
December 04, 2024	11.5	11.6	11.6	12	11.5	224,288
December 03, 2024	11.6	12	12	12.4	11.5	142,916
December 02, 2024	11.99	12	12	12.48	11.5	76,622
November 29, 2024	11.99	12	12	12	11.99	6,564
November 28, 2024	12	12	12	12.48	11.33	252,945
November 27, 2024	12	12	12	12.24	11	321,654
November 26, 2024	11	11.5	11.5	11.82	11	156,113
November 25, 2024	11.31	11.5	11.5	12	11	56,889
November 22, 2024	11.5	12	12	12	11.5	122,074

Intelligent Ultrasound Group plc (IUG.L) LSE