Login to your account

Forgotten password? Click here
Click here to register
Login / Register
You are here:
Home
UK Share Prices
Intelligent Ultrasound Share Price
Intelligent Ultrasound Share History

Intelligent Ultrasound Share History

Intelligent Ultrasound Share Price history. The following table shows end-of-day data IUG historical share prices for Intelligent Ultrasound, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

IUG.L
Share PriceIUG.L
ChartsIUG.L
TradesIUG.L
HistoryCompare
IUG.LIUG.L
Share NewsIUG.L
RNSIUG.L
Accounts
Date Open High Low Close Volume
2024-05-098.258.258.258.2533,973
2024-05-088.258.258.258.2516,448
2024-05-078.508.508.258.2596,956
2024-05-068.258.258.258.250
2024-05-038.258.258.258.25711
2024-05-028.408.408.008.25281,194
2024-05-019.258.108.008.001,652,101
2024-04-308.858.858.758.7569,325
2024-04-298.858.348.348.3410,900
2024-04-268.858.858.858.8530,109
2024-04-259.009.208.759.20208,921
2024-04-249.209.208.758.75109,837
2024-04-239.008.508.508.50104,427
2024-04-229.009.008.509.00130,696
2024-04-199.008.508.348.5029,394
2024-04-189.259.508.758.7549,852
2024-04-179.259.259.259.2551,409
2024-04-169.159.259.159.2515,250
2024-04-159.0010.009.509.50401,035
2024-04-129.5010.0010.0010.0050,045
2024-04-119.509.509.509.5066,295
2024-04-1010.0010.009.509.5062,553
2024-04-099.509.509.509.501,618
2024-04-089.509.509.509.5016,840
2024-04-0510.0010.009.509.5021,740
2024-04-049.769.769.509.5073,132
2024-04-039.509.509.509.50156,002
2024-04-029.509.509.509.5073,231
2024-04-019.509.509.509.500
2024-03-299.509.509.509.500
2024-03-289.759.759.259.50132,355
2024-03-279.759.759.759.7515,866
2024-03-269.759.759.759.7561,945
2024-03-259.7510.509.759.7547,329
2024-03-2210.5010.509.759.75242,875
2024-03-2110.5010.5010.5010.501,442
2024-03-2011.0011.0010.5010.50184,197
2024-03-199.7511.2511.0011.00407,801
2024-03-189.509.759.509.75110,985
2024-03-159.509.509.509.5087,475
2024-03-149.259.509.259.50247,207
2024-03-139.759.809.259.25215,541
2024-03-129.809.809.759.75220,057
2024-03-118.7510.009.639.75552,823
2024-03-088.639.008.638.7570,783
2024-03-078.758.758.388.63516,242
2024-03-068.758.758.758.75200,344
2024-03-058.759.008.758.75165,903
2024-03-048.758.758.758.75391,331
2024-03-018.759.008.759.00574,517
2024-02-298.608.758.608.75115,248
2024-02-288.888.888.638.6389,721
2024-02-278.008.958.008.95303,160
2024-02-268.758.758.358.357,700
2024-02-238.758.758.758.7586,580
2024-02-228.758.758.758.751,331
2024-02-218.758.758.758.7522,662
2024-02-208.758.758.758.750
2024-02-198.758.758.758.750
2024-02-168.758.758.758.7531,726
2024-02-158.758.758.758.758,640
2024-02-148.758.758.758.7528,997
2024-02-138.758.758.758.7532,256
2024-02-128.758.758.758.7514,202
2024-02-098.758.758.758.75131,667
2024-02-088.758.758.758.7540,000
2024-02-078.758.758.758.7510,617
2024-02-068.138.758.138.75218,001
2024-02-058.008.138.008.13128,460
2024-02-028.508.508.008.0069,226
2024-02-017.758.007.758.0089,597
2024-01-318.508.508.008.00341,682
2024-01-308.258.508.258.50108,406
2024-01-298.638.638.258.2585,305
2024-01-268.638.638.638.6377,015
2024-01-258.638.638.638.63197,142
2024-01-248.638.638.638.6347,214
2024-01-238.759.208.638.63823,769
2024-01-229.139.138.758.7537,245
2024-01-199.139.139.139.1311
2024-01-189.259.259.139.13103,668
2024-01-179.759.809.259.25124,187
2024-01-1610.0010.009.759.7586,626
2024-01-1510.0010.009.7510.00360,247
2024-01-1210.0010.5010.0010.00117,478
2024-01-1110.0010.5010.0010.0038,463
2024-01-1010.0010.0010.0010.00158,419
2024-01-0910.4010.409.1310.001,275,969
2024-01-0810.2510.2510.2510.2583,402
2024-01-0510.2510.2510.0010.00122,322
2024-01-049.7510.2510.0010.25506,061
2024-01-039.609.759.309.75230,758
2024-01-029.359.609.359.60109,251
2024-01-019.359.359.359.350
2023-12-299.359.359.359.350
2023-12-289.359.359.359.359,227
2023-12-279.359.359.359.3535,709
2023-12-269.359.359.359.350
2023-12-259.359.359.359.350
2023-12-229.359.359.359.35150,000
2023-12-219.609.609.359.35100,536
2023-12-208.389.608.389.60429,912
2023-12-198.008.388.008.38164,791
2023-12-188.008.008.008.0049,843
2023-12-158.008.008.008.00241,513
2023-12-148.008.507.888.50211,163
2023-12-138.258.508.508.50119,898
2023-12-128.258.258.258.2576,661
2023-12-118.638.638.258.2521,887
2023-12-088.638.638.388.63167,406
2023-12-078.638.638.638.6385,639
2023-12-068.388.638.388.63105,097
2023-12-058.388.388.388.3895,000
2023-12-048.388.388.388.3899,575
2023-12-018.388.388.388.38136,391
2023-11-308.388.388.388.38160,508
2023-11-298.638.638.388.38136,302
2023-11-288.638.638.638.63257,697
2023-11-278.759.208.638.63164,497
2023-11-248.758.758.758.75133,641
2023-11-238.889.208.758.75195,043
2023-11-229.259.258.888.88218,710
2023-11-219.509.509.259.2516,163
2023-11-209.759.759.509.50111,821
2023-11-179.5010.509.509.75524,257
2023-11-169.509.509.509.50112,342
2023-11-159.5010.0010.009.5043,597
2023-11-149.759.759.509.500
2023-11-139.759.759.759.7523,500
2023-11-109.759.759.759.755,701
2023-11-099.759.759.509.75268,677
2023-11-089.759.759.759.7531,001
2023-11-079.7510.209.759.75227,252
2023-11-069.6010.0010.009.60120,094
2023-11-039.109.608.559.6075,153
2023-11-028.759.209.209.2069,200
2023-11-019.009.008.708.75154,676
2023-10-318.889.208.638.63315,305
2023-10-309.509.508.889.50125,766
2023-10-279.509.809.259.50229,850
2023-10-2610.2010.209.509.5035,929
2023-10-2510.0010.209.509.5082,000
2023-10-2410.1310.139.5010.0088,132
2023-10-2310.1310.1310.1310.1356,237
2023-10-2010.1310.5010.1310.1325,417
2023-10-1910.0010.3810.0010.0046,299
2023-10-1810.0010.0010.0010.0019,512
2023-10-1710.5010.509.7510.00102,649
2023-10-1610.0010.2510.0010.2519,389
2023-10-1310.0010.0010.0010.0031,970
2023-10-1210.2510.2510.0010.00135,190
2023-10-1110.2510.2510.2510.2550,244
2023-10-1010.7511.0011.0011.00391,772
2023-10-0911.5011.5010.7510.75102,128
2023-10-0611.5011.5011.5011.504,655
2023-10-0511.7011.7011.5011.50150,020
2023-10-0412.5012.5011.2511.25152,768
2023-10-0312.5012.5012.5012.503,867
2023-10-0212.5012.5012.5012.50226,315
2023-09-2912.5012.5012.5012.5051,069
2023-09-2812.7012.7012.5012.50110,336
2023-09-2712.7512.5012.5012.5093,448
2023-09-2612.7512.7512.7512.7567,804
2023-09-2512.0012.4012.4012.40639,972
2023-09-2212.0012.0012.0012.00122,177
2023-09-2112.0012.0012.0012.00362,702
2023-09-2012.2512.2512.0012.0025,869
2023-09-1912.2512.2512.2512.2531,889
2023-09-1812.2512.2512.2512.2582,713
2023-09-1512.2512.2512.2512.2562,359
2023-09-1412.2512.2512.2512.2531,679
2023-09-1312.2512.2512.2512.2515,881
2023-09-1212.2512.7512.2512.25389,390
2023-09-1111.0012.2510.7512.25383,640
2023-09-0810.7510.7510.7510.7547,297
2023-09-0710.7510.7510.7510.75100,885
2023-09-0610.9010.9010.7510.75131,507
2023-09-0511.0011.0010.9010.9015,000
2023-09-0411.2511.7011.0011.0051,573
2023-09-0111.2511.2511.2511.25100,632
2023-08-3111.7511.7511.2511.25100,000
2023-08-3012.0012.0011.7511.75104,035
2023-08-2912.0012.0012.0012.0099,536
2023-08-2812.0012.0012.0012.000
2023-08-2512.0012.0012.0012.004,115
2023-08-2411.0012.2511.0012.00444,562
2023-08-2311.0011.5011.0011.00192,113
2023-08-2211.2511.2511.0011.25206,293
2023-08-2110.5011.7510.5011.25490,451
2023-08-1810.7510.7510.2510.25200,938
2023-08-1711.7511.7510.7510.75257,268
2023-08-1611.7512.0011.7511.75131,811
2023-08-1512.1512.1511.7511.7586,766
2023-08-1412.1512.1512.1512.1539,198
2023-08-1112.3012.6512.1512.1514,757
2023-08-1012.7512.7512.6512.6588,574
2023-08-0912.5012.7512.5012.75228,457
2023-08-0812.5012.5012.4012.50122,287
2023-08-0712.7512.5012.0012.00116,426
2023-08-0411.5013.2511.5012.75619,607
2023-08-0310.2511.0011.0011.0094,252
2023-08-029.5010.259.5010.25205,283
2023-08-019.509.509.509.500
2023-07-319.259.509.259.5031,925
2023-07-289.259.389.259.2510,933
2023-07-279.139.259.139.2561,548
2023-07-269.139.139.139.13216,798
2023-07-259.139.139.139.1366,720
2023-07-248.759.138.759.13354,102
2023-07-218.758.758.758.756,634
2023-07-208.758.758.638.75167,891
2023-07-198.758.758.758.7549,977
2023-07-188.758.758.758.7550,109
2023-07-179.509.508.758.75195,047
2023-07-149.009.009.009.0052,275
2023-07-139.009.009.009.0032,005
2023-07-129.009.009.009.0084,267
2023-07-119.009.008.758.7562,550
2023-07-109.509.508.759.00302,117
2023-07-079.509.509.509.509,146
2023-07-069.509.509.509.5066,500
2023-07-059.509.509.509.5012,133
2023-07-049.509.509.509.5074,557
2023-07-039.259.509.009.50133,972
2023-06-309.259.259.259.25144,856
2023-06-2910.7510.759.139.25283,305
2023-06-2810.7510.7510.7510.752,646
2023-06-2710.6010.7510.6010.7550,717
2023-06-2611.5011.5010.6010.60192,648
2023-06-2311.2511.5011.2511.50144,349
2023-06-2211.2511.2511.2511.2546,330
2023-06-2111.5011.5011.2511.2572,853
2023-06-2012.5012.5011.5011.5071,520
2023-06-1911.5012.0011.5011.5064,421
2023-06-1611.5011.5011.5011.5015,740
2023-06-1511.7511.5011.0011.50198,628
2023-06-1411.7511.7511.7511.7576,040
2023-06-1311.8511.8511.7511.75122,063
2023-06-1212.0012.5011.8511.8588,981
2023-06-0912.0012.0012.0012.0010,307
2023-06-0812.0012.0012.0012.00120,631
2023-06-0713.0013.0012.0012.0052,311
2023-06-0612.0012.7012.5012.50192,187
2023-06-0511.6012.0011.6012.0057,506
2023-06-0211.3511.8011.3511.6046,104
2023-06-0111.5011.5011.1011.35258,415
2023-05-3111.2511.2510.7511.00342,419
2023-05-3011.2511.5011.2511.25126,925
2023-05-2911.2511.2511.2511.250
2023-05-2611.2511.2511.2511.25142,732
2023-05-2511.2511.2511.2511.2533,862
2023-05-2412.1011.8011.8011.80309,454
2023-05-2312.2512.4012.0012.00238,640
2023-05-2211.6512.2512.2012.25160,836
2023-05-1910.8511.7510.8511.65516,264
2023-05-1811.7511.7510.7510.85236,339
2023-05-1711.7511.7511.7011.7562,322
2023-05-1612.0012.0011.7511.75128,366
2023-05-1512.2512.2512.0012.0075,201
2023-05-1212.7512.7512.2512.25448,605
2023-05-1113.3513.3512.7512.75207,892
2023-05-1013.0013.7013.3513.35440,936
2023-05-0915.1012.5012.5012.50869,268
2023-05-0815.1015.1015.1015.100
2023-05-0515.1015.5015.5015.10596,032
2023-05-0414.2515.1014.2015.10504,198
2023-05-0314.5014.8014.1014.25418,613
2023-05-0215.4016.5013.7514.251,975,113
2023-05-0115.8015.8015.8015.800
2023-04-2814.0015.8014.5015.802,255,518
2023-04-2712.7514.2512.7514.001,902,295
2023-04-2612.3512.7511.7512.751,897,186
2023-04-2511.6012.2511.6012.251,383,673
2023-04-2410.4511.7011.2011.701,613,808
2023-04-2110.4510.4510.3510.45444,750
2023-04-2011.2511.0010.3510.45626,952
2023-04-1910.5010.809.9010.801,110,515
2023-04-1810.8511.1010.5010.501,473,589
2023-04-178.0011.6510.1511.004,916,344
2023-04-147.137.257.137.2548,684
2023-04-137.137.137.137.130
2023-04-127.007.137.007.1330,000
2023-04-117.007.007.007.004,070
2023-04-107.007.007.007.000
2023-04-077.007.007.007.000
2023-04-067.007.106.757.00186,943
2023-04-057.107.107.007.0073,588
2023-04-047.807.806.956.95670,234
2023-04-037.257.507.257.50227,003
2023-03-317.257.257.257.2510,044
2023-03-307.637.637.257.2574,109
2023-03-297.757.757.757.7521,627
2023-03-287.757.757.757.750
2023-03-277.757.757.757.750
2023-03-247.757.757.757.7513,742
2023-03-237.757.757.757.7583,015
2023-03-227.757.757.757.75216,388
2023-03-217.757.757.757.7540,705
2023-03-208.258.137.807.80288,868
2023-03-178.638.608.608.60149,275
2023-03-168.888.888.638.63130,000
2023-03-158.888.888.888.880
2023-03-148.888.888.888.882,000
2023-03-138.888.888.888.88316,293
2023-03-108.888.888.888.88958,451
2023-03-098.888.888.888.88445,894
2023-03-088.888.888.888.8811
2023-03-078.888.888.888.889,782
2023-03-068.888.888.888.881,319,856
2023-03-039.259.258.758.8863,131
2023-03-029.609.609.259.25107,817
2023-03-019.609.609.609.6060
2023-02-2810.1510.159.509.60192,261
2023-02-2710.1510.1510.1510.152,414
2023-02-2410.1510.1510.1510.1550,023
2023-02-2310.2510.7010.2510.255,850
2023-02-2210.2510.4010.2510.25148,077
2023-02-2110.2510.2510.2510.2524,631
2023-02-2010.1510.2510.1510.2525,862
2023-02-1710.1510.1510.1510.15131
2023-02-1611.0011.0010.1510.152,575
2023-02-1510.4010.4010.1510.1526,368
2023-02-1410.5010.5010.4010.40194,447
2023-02-1310.7510.7510.5010.5072,217
2023-02-1010.7510.7510.7510.75297,469
2023-02-099.9010.759.9010.75550,893
2023-02-089.909.909.909.900
2023-02-079.759.759.759.7578,419
2023-02-069.759.759.759.7515,101
2023-02-039.759.759.759.7520
2023-02-029.759.759.759.752,000
2023-02-019.909.909.909.900
2023-01-319.909.909.909.900
2023-01-309.909.909.909.9025,174
2023-01-279.859.909.859.9095,331
2023-01-269.859.859.859.850
2023-01-259.859.859.859.8590,000
2023-01-249.859.859.859.850
2023-01-239.759.859.759.85180,575
2023-01-209.759.759.759.75100,000
2023-01-199.759.759.759.7554,000
2023-01-189.759.759.759.7581,975
2023-01-179.509.759.509.75263,526
2023-01-168.389.658.389.50316,370
2023-01-138.258.388.258.38199,245
2023-01-128.488.708.258.25462,138
2023-01-118.489.009.009.00293,977
2023-01-108.008.488.008.48345,957
2023-01-097.888.507.888.50126,679
2023-01-067.887.887.887.8818
2023-01-058.388.387.757.88261,315
2023-01-048.258.388.258.38169,500
2023-01-038.158.258.158.2597,002
2023-01-028.158.158.158.150
2022-12-308.158.158.158.150
2022-12-298.108.158.108.1577,815
2022-12-288.308.308.108.1081,679
2022-12-278.308.308.308.300
2022-12-268.308.308.308.300
2022-12-238.308.308.308.30162,791
2022-12-228.308.308.308.3015,551
2022-12-218.638.638.308.3056,953
2022-12-208.638.638.558.6353,963
2022-12-198.638.638.638.631,000
2022-12-168.638.638.308.63256,139
2022-12-158.638.638.638.63591
2022-12-148.638.638.638.6314,000
2022-12-139.509.508.638.63338,000
2022-12-129.509.509.509.5065,000
2022-12-099.509.509.509.500
2022-12-089.509.509.509.5014,000
2022-12-079.509.509.509.500
2022-12-069.509.509.509.5025,000
2022-12-059.509.509.509.5097,253
2022-12-029.009.509.009.50403,920
2022-12-018.889.308.658.78281,262
2022-11-308.888.888.888.88290,000
2022-11-298.888.888.758.7543,000
2022-11-288.888.888.888.88103,540
2022-11-259.009.008.888.88191,982
2022-11-249.009.009.009.0034,098
2022-11-239.139.138.759.00231,809
2022-11-229.139.139.139.1336
2022-11-219.139.139.139.130
2022-11-189.139.139.139.13103,156
2022-11-179.139.139.139.13135,003
2022-11-169.509.509.139.1391,157
2022-11-159.709.709.389.38240,096
2022-11-149.509.509.389.38164,489
2022-11-119.259.509.259.50631,357
2022-11-109.259.259.259.252,750
2022-11-099.259.259.259.250
2022-11-089.389.389.259.250
2022-11-079.759.759.389.38163,302
2022-11-049.639.759.639.75349,606
2022-11-039.639.639.639.6320,000
2022-11-029.639.639.639.6340,000
2022-11-019.639.639.639.630
2022-10-319.639.639.639.630
2022-10-2810.2510.259.259.63187,754
2022-10-2710.2510.2510.2510.25151,850
2022-10-2610.2510.2510.2510.25222,245
2022-10-2510.2510.2510.2510.25402,406
2022-10-2410.2510.2510.2510.2542,800
2022-10-2110.7510.7510.2510.2542,900
2022-10-2011.2511.2510.7510.75248,080
2022-10-1912.5012.5011.1011.25149,240
2022-10-1812.2512.2512.2512.250
2022-10-1712.2512.2512.2512.250
2022-10-1412.2512.2512.2512.250
2022-10-1312.2512.2512.2512.251,574
2022-10-1212.2512.2512.2512.250
2022-10-1112.2512.2512.2512.250
2022-10-1012.2512.2512.2512.2510
2022-10-0712.2512.2512.2512.251,000
2022-10-0612.2512.2512.2512.2510
2022-10-0512.2512.2512.2512.250
2022-10-0412.2512.2512.2512.2513
2022-10-0312.2512.2512.2512.252,300
2022-09-3012.2512.2512.2512.250
2022-09-2912.5012.5012.2512.2550,020
2022-09-2812.2512.2512.2512.259
2022-09-2712.2512.2512.2512.250
2022-09-2612.2512.2512.2512.2510
2022-09-2312.7513.0012.2512.2525,019
2022-09-2212.7512.7512.7512.7510
2022-09-2112.7512.7512.7512.755,009
2022-09-2013.0012.6012.6012.604,154
2022-09-1913.0013.0013.0013.000
2022-09-1613.0013.0013.0013.0036,000
2022-09-1513.0013.0013.0013.0010
2022-09-1413.0013.0013.0013.000
2022-09-1313.2513.2513.0013.0070,010
2022-09-1213.5013.5013.2513.2510,000
2022-09-0913.5013.5013.5013.509
2022-09-0813.5013.5013.5013.50168
2022-09-0713.5013.5013.5013.5014,684
2022-09-0613.5013.5013.5013.5019,000
2022-09-0513.5013.5013.5013.5050,000
2022-09-0213.7514.0013.5013.50162,145
2022-09-0113.7513.7513.7513.7535
2022-08-3114.0014.0013.7513.7510,340
2022-08-3014.2014.2014.0014.0085,000
2022-08-2914.2014.2014.2014.200
2022-08-2614.2014.2014.2014.2075
2022-08-2513.7514.1013.7514.10123,800
2022-08-2413.7513.7513.7513.756,220
2022-08-2313.7513.7513.7513.7514,000
2022-08-2213.2513.7513.2513.7581,379
2022-08-1913.0013.2513.0013.2532,865
2022-08-1813.0013.0013.0013.001,000
2022-08-1712.7512.7512.7512.750
2022-08-1612.7512.7512.7512.7575
2022-08-1512.7512.7512.7512.75323
2022-08-1212.7513.2013.2013.2025,000
2022-08-1112.7512.7512.7512.750
2022-08-1012.7512.7512.7512.752,968
2022-08-0912.7513.2013.2013.2030,000
2022-08-0812.7512.7512.7512.750
2022-08-0513.0013.0012.7512.75107,667
2022-08-0413.0013.0013.0013.003,723
2022-08-0313.0013.0013.0013.000
2022-08-0213.0013.0013.0013.000
2022-08-0113.0013.0012.5013.008,665
2022-07-2913.0013.0013.0013.000
2022-07-2812.8513.0012.8513.0071,500
2022-07-2713.2513.2512.8512.8510,000
2022-07-2613.7513.7513.3513.350
2022-07-2513.7513.7513.7513.756,159
2022-07-2214.2514.2513.7513.7527,052
2022-07-2114.2514.2514.2514.2550,000
2022-07-2014.5014.5014.5014.50142,000
2022-07-1914.5014.5014.5014.500
2022-07-1814.5014.5014.5014.5012,500
2022-07-1514.5014.5014.5014.5013
2022-07-1414.5014.5014.5014.500
2022-07-1314.2514.5014.2514.5050,000
2022-07-1214.2514.2514.2514.250
2022-07-1114.2514.2514.2514.250
2022-07-0814.2514.2514.2514.250
2022-07-0714.2514.2514.2514.2539
2022-07-0614.2514.2514.2514.250
2022-07-0514.2514.2514.2514.250
2022-07-0414.5014.5014.2514.2523,602
2022-07-0114.5014.5014.5014.500
2022-06-3014.7514.7514.0014.500
2022-06-2914.5014.5014.5014.500
2022-06-2814.5014.5014.5014.500
2022-06-2714.5014.5014.5014.500
2022-06-2414.5014.5014.5014.500
2022-06-2314.5014.5014.5014.500
2022-06-2214.7514.7514.5014.5040,000
2022-06-2114.5014.5014.5014.5024,263
2022-06-2014.7515.1014.5015.10180,340
2022-06-1715.0015.0014.7514.75136,408
2022-06-1614.6015.2014.8515.0031,501
2022-06-1514.6014.6014.6014.609,233
2022-06-1414.6014.6014.6014.6037,233
2022-06-1315.0015.0014.3514.6055,318
2022-06-1014.3515.0015.0014.3550,050
2022-06-0914.2514.5014.2514.50101,712
2022-06-0814.2514.2514.2514.250
2022-06-0714.2514.2514.2514.2510,000
2022-06-0614.2514.2514.2514.2538,000
2022-06-0314.2514.2514.2514.250
2022-06-0214.2514.2514.2514.250
2022-06-0114.2514.2514.2514.250
2022-05-3114.2514.2514.2514.250
2022-05-3014.2514.2514.2514.2513
2022-05-2714.2514.2514.2514.250
2022-05-2614.2514.2514.2514.250
2022-05-2514.2514.2514.2514.250
2022-05-2414.2514.2514.2514.250
2022-05-2314.2514.2514.2514.25610
2022-05-2014.2514.2514.2514.250
2022-05-1914.2514.2514.2514.250
2022-05-1814.5014.5014.2514.2572,500
2022-05-1714.5014.5014.5014.500
2022-05-1614.5014.5014.5014.500
2022-05-1314.5014.5014.5014.500
2022-05-1214.5014.5014.5014.500
2022-05-1114.5014.5014.5014.5024,021
2022-05-1014.5014.5014.5014.506,493
2022-05-0914.5014.5014.5014.5017,121
2022-05-0614.5014.5014.5014.50684
2022-05-0514.5014.5014.5014.500
2022-05-0415.0015.0014.5014.50102,500
2022-05-0314.5015.0014.5015.00250,797
2022-05-0214.2514.2514.2514.250
2022-04-2914.2514.2514.2514.250
2022-04-2813.7514.5013.7514.25100,000
2022-04-2714.0014.0013.7513.7550,000
2022-04-2614.0014.5014.0014.0038,940
2022-04-2513.7514.0013.7514.00143,082
2022-04-2213.7513.7513.7513.75100,125
2022-04-2113.5014.0013.5013.7571,995
2022-04-2013.5013.5013.5013.5035,122
2022-04-1913.5013.5013.5013.5018,697
2022-04-1813.5013.5013.5013.500
2022-04-1513.5013.5013.5013.500
2022-04-1413.0014.0013.5013.50215,122
2022-04-1313.0013.5013.5013.507,005
2022-04-1213.0013.0013.0013.0074,100
2022-04-1113.0013.0013.0013.000
2022-04-0813.0013.5013.0013.0060,589
2022-04-0713.0013.0013.0013.000
2022-04-0613.0013.0013.0013.001,067
2022-04-0512.7513.4012.7513.00110,007
2022-04-0412.7512.7512.7512.75121,500
2022-04-0113.0013.0012.7512.753,035
2022-03-3113.0013.0013.0013.0010,000
2022-03-3013.0013.0013.0013.00121,681
2022-03-2913.5013.5013.5013.001,319
2022-03-2813.0013.0013.0013.000
2022-03-2513.0013.5013.5013.00131,489
2022-03-2413.0013.0013.0013.0022
2022-03-2313.0013.0013.0013.000
2022-03-2213.0013.0013.0013.000
2022-03-2113.0013.0013.0013.0020,000
2022-03-1813.0013.0013.0013.000
2022-03-1713.0013.0013.0013.001,297
2022-03-1613.0013.0013.0013.0043,750
2022-03-1513.0012.8012.8012.8060,000
2022-03-1413.0013.0013.0013.000
2022-03-1112.7513.5012.7513.00130,010
2022-03-1012.7512.7512.7512.750
2022-03-0912.7512.7512.7512.750
2022-03-0812.7512.7512.7512.750
2022-03-0712.7512.7512.7512.750
2022-03-0412.7512.7512.7512.751,220
2022-03-0312.7512.7512.7512.750
2022-03-0212.7512.7512.7512.753,597
2022-03-0112.7512.7512.7512.7534,685
2022-02-2813.0013.0012.7512.7557,000
2022-02-2512.7513.0012.7513.0089,325
2022-02-2412.7512.7512.7512.7510,000
2022-02-2313.7513.7512.7512.75106,356
2022-02-2213.7513.7513.7513.750
2022-02-2113.7513.7513.7513.75633
2022-02-1813.7513.7513.7513.7531,356
2022-02-1714.0014.0013.7513.750
2022-02-1614.2514.2514.0014.0015,361
2022-02-1514.2514.2514.2514.250
2022-02-1414.2014.2014.2014.2542,143
2022-02-1114.2514.2514.2514.2520,097
2022-02-1014.2514.2514.2514.256,024
2022-02-0914.2514.2514.2514.2530,000
2022-02-0814.2514.2514.2514.2570,154
2022-02-0714.2514.2514.2514.25700
2022-02-0414.2514.2513.7514.25101,319
2022-02-0314.3514.3514.2514.2570,454
2022-02-0216.0016.0014.3514.35236,731
2022-02-0115.7516.2515.7516.0053,287
2022-01-3115.5015.7515.5015.75169,893
2022-01-2814.7515.5014.7515.50228,104
2022-01-2713.7514.7513.7514.75414,263
2022-01-2613.7514.0013.7513.75488,236
2022-01-2513.7514.2513.7513.75421,434
2022-01-2414.2514.2513.7513.7531,099
2022-01-2114.2514.2514.2514.250
2022-01-2014.2514.2514.2514.250
2022-01-1914.2514.2514.2514.2512,007
2022-01-1814.2514.2514.2514.250
2022-01-1714.2514.2514.2514.25144,862
2022-01-1414.8514.8514.2514.25170,942
2022-01-1314.6015.2514.6014.85145,576
2022-01-1214.6014.6014.6014.600
2022-01-1114.6014.6014.6014.600
2022-01-1015.2515.2514.6014.6067,347
2022-01-0715.2515.2515.2515.250
2022-01-0615.2515.2515.2515.250
2022-01-0515.2515.2515.2515.250
2022-01-0415.2515.2515.2515.255,816
2022-01-0315.2515.2515.2515.250
2021-12-3115.2515.2515.2515.250
2021-12-3015.2515.5015.5015.2545,000
2021-12-2915.2515.0015.0015.2517,600
2021-12-2815.2515.2515.2515.250
2021-12-2715.2515.2515.2515.250
2021-12-2415.6515.6515.2515.2510,000
2021-12-2315.7515.7515.6515.6514
2021-12-2215.7515.7515.7515.7584,130
2021-12-2115.7515.7515.7515.750
2021-12-2015.7515.7515.7515.750
2021-12-1715.6015.7515.6015.75105,000
2021-12-1615.6015.5015.5015.5025,000
2021-12-1515.6015.6015.6015.600
2021-12-1416.0016.0015.6015.60125,300
2021-12-1316.0016.0016.0016.000
2021-12-1016.0016.0016.0016.0020,000
2021-12-0916.0016.0016.0016.000
2021-12-0816.2516.2516.0016.0072
2021-12-0716.7516.7516.2516.2579,058
2021-12-0616.7516.7516.7516.75287
2021-12-0317.0017.0016.7516.7533,172
2021-12-0217.0017.0017.0017.002,671
2021-12-0117.0017.0017.0017.00412
2021-11-3017.0017.0017.0017.000
2021-11-2917.0017.0017.0017.00760
2021-11-2617.2517.2517.0017.0010,072
2021-11-2517.2517.2517.2517.2533,500
2021-11-2417.2517.2517.2517.2550,285
2021-11-2317.2517.2517.2517.250
2021-11-2217.2517.2517.2517.25285
2021-11-1917.2517.2517.2517.2537,687
2021-11-1817.2517.2517.2517.2525,000
2021-11-1717.2517.2517.2517.250
2021-11-1617.7517.7517.2517.2574,990
2021-11-1517.7517.7517.7517.7530,166
2021-11-1218.2518.2517.7517.75100,412
2021-11-1117.7518.2517.7518.25272,136
2021-11-1016.5017.5016.2517.50136,079
2021-11-0916.0016.1016.0016.1066,060
2021-11-0816.0016.0016.0016.000
2021-11-0516.2516.2516.0016.0030,000
2021-11-0416.2516.2516.2516.2513,737
2021-11-0316.2516.2516.2516.2525,000
2021-11-0216.2516.2516.2516.250
2021-11-0115.2516.2515.2516.25110,000
2021-10-2915.2515.2515.2515.250
2021-10-2815.2515.2515.2515.2575,000
2021-10-2715.1515.2515.0015.2560,467
2021-10-2615.1515.1515.1515.150
2021-10-2515.1515.1515.1515.155,000
2021-10-2215.1515.1515.1515.150
2021-10-2115.1515.1515.1515.150
2021-10-2015.2515.2515.1515.1510,000
2021-10-1915.5015.5015.2515.2537,542
2021-10-1815.5015.5015.5015.506,511
2021-10-1515.5015.5015.0015.5039,388
2021-10-1415.5015.5015.5015.500
2021-10-1315.5015.5015.5015.500
2021-10-1215.5015.5015.5015.500
2021-10-1115.5015.5015.5015.500
2021-10-0815.5015.5015.5015.5025,000
2021-10-0715.5015.5015.5015.500
2021-10-0615.5015.5015.5015.5013,411
2021-10-0515.5015.5015.5015.50526
2021-10-0415.5015.5015.5015.500
2021-10-0115.5015.5015.5015.500
2021-09-3015.5015.5015.5015.5040,500
2021-09-2915.2515.5015.2515.50127,537
2021-09-2815.2515.2515.0015.2539,352
2021-09-2715.2515.2515.2515.250
2021-09-2415.2515.2515.2515.250
2021-09-2315.2515.2515.2515.250
2021-09-2215.0015.2515.0015.2575,000
2021-09-2114.7515.0014.7515.0025,000
2021-09-2015.2515.2514.7514.7530,623
2021-09-1715.2515.2515.2515.2520,000
2021-09-1615.2515.2515.2515.25360,000
2021-09-1515.2515.2515.2515.25109,500
2021-09-1415.2515.2515.2515.250
2021-09-1315.2515.2515.2515.2560,000
2021-09-1015.2515.2515.2515.251,047
2021-09-0915.2515.2515.2515.2529,983
2021-09-0815.0015.2515.0015.2520,000
2021-09-0715.0015.0015.0015.0014,907
2021-09-0615.0015.0015.0015.0043,761
2021-09-0315.0015.0015.0015.001,467
2021-09-0215.0015.0015.0015.000
2021-09-0115.0015.0015.0015.000
2021-08-3115.0015.0015.0015.000
2021-08-3015.0015.0015.0015.000
2021-08-2715.0015.0015.0015.000
2021-08-2615.0015.0015.0015.000
2021-08-2514.4015.0014.4015.0030,065
2021-08-2414.4014.4014.4014.4033,958
2021-08-2314.4014.8014.8014.4018,909
2021-08-2014.1014.4014.1014.4067,731
2021-08-1914.2514.2514.1014.1018,966
2021-08-1814.1014.1014.1014.1010,000
2021-08-1714.1014.1014.1014.1081,500
2021-08-1614.1014.1014.1014.100
2021-08-1314.1014.1014.1014.100
2021-08-1213.8514.1013.8514.10154,402
2021-08-1113.8513.7013.7013.8513,299
2021-08-1013.8513.8513.8513.850
2021-08-0913.8513.8513.7013.8510,000
2021-08-0613.8513.8513.8513.853,597
2021-08-0513.8513.8513.8513.8521,372
2021-08-0413.7513.8513.7513.8530,000
2021-08-0313.7513.7513.7513.751,007
2021-08-0213.7513.7513.7513.75500
2021-07-3013.7513.7513.7513.7522,494
2021-07-2913.7513.7513.7513.7514,700
2021-07-2814.2514.2513.7513.758,257
2021-07-2714.2514.2514.2514.250
2021-07-2614.2514.5014.5014.2517,543
2021-07-2314.4014.4014.2514.2550,000
2021-07-2214.4014.4014.4014.4025,427
2021-07-2114.4014.4014.0014.40159,000
2021-07-2014.4014.4014.4014.4013,737
2021-07-1914.7514.7514.4014.4014,161
2021-07-1614.7514.7514.7514.7515,000
2021-07-1514.7514.7514.7514.750
2021-07-1415.5015.5014.7514.7557,554
2021-07-1315.0015.0015.0015.008,817
2021-07-1215.0015.0015.0015.0068,924
2021-07-0915.2515.2515.0015.006,331
2021-07-0815.2515.2515.2515.250
2021-07-0715.2515.2515.2515.250
2021-07-0615.9515.5014.7515.25156,425
2021-07-0515.9515.9515.9515.952,430
2021-07-0215.9515.9515.9515.950
2021-07-0115.9515.9515.4015.950
2021-06-3015.9515.9515.9515.9515,000
2021-06-2916.2516.2515.9515.9578,273
2021-06-2816.2516.2516.2516.250
2021-06-2516.2516.2516.2516.250
2021-06-2416.5016.5016.2516.2535,000
2021-06-2316.5016.5016.5016.500
2021-06-2215.5016.5015.5016.50103,494
2021-06-2116.5016.5016.2516.258,800
2021-06-1817.2517.0015.9516.50112,298
2021-06-1717.2517.2517.2517.2550,000
2021-06-1617.2517.2517.2517.255,693
2021-06-1517.2517.2517.2517.250
2021-06-1417.2517.2517.2517.250
2021-06-1117.2517.2517.0017.253,250
2021-06-1017.0017.5017.2517.25336,394
2021-06-0916.7517.0016.7517.00130,000
2021-06-0816.5017.6016.5016.75464,042
2021-06-0716.7516.8516.7516.850
2021-06-0416.7516.7516.7516.750
2021-06-0316.7516.7516.7516.7526,043
2021-06-0216.9016.9016.9016.75105,953
2021-06-0117.0017.0016.7516.7535,000
2021-05-2817.0017.0017.0017.00410
2021-05-2717.0017.0017.0017.0022,000
2021-05-2617.0017.0017.0017.0029,118
2021-05-2517.0017.0017.0017.000
2021-05-2417.0018.0017.0017.00145,000
2021-05-2117.0017.0017.0017.001,400
2021-05-2017.0017.0017.0017.0013,937
2021-05-1917.0017.0017.0017.005,760
2021-05-1817.7517.7516.7517.00125,877
2021-05-1717.7517.7517.7517.7526,556
2021-05-1417.7517.7517.7517.75165,934
2021-05-1317.7517.7517.7517.75159,499
2021-05-1217.7517.7517.7517.757,121
2021-05-1119.5019.5017.2517.75438,646
2021-05-1018.5019.5017.5017.50105,252
2021-05-0718.7018.7018.5018.50156,597
2021-05-0618.7018.7018.7018.7010,135
2021-05-0518.7019.0019.0018.7078,913
2021-05-0418.6018.7018.6018.7068,195
2021-04-3018.6018.6018.6018.6021,161
2021-04-2918.5018.6018.5018.6076,807
2021-04-2820.1020.1019.9019.90234,500
2021-04-2719.7019.7019.7019.700
2021-04-2619.7019.7019.7019.7029,900
2021-04-2319.9019.9019.7019.7016,837
2021-04-2219.9019.9019.9019.90110,062
2021-04-2119.9019.9019.9019.9097,011
2021-04-2020.1020.1019.9019.90160,018
2021-04-1920.3020.3020.1020.1042,548
2021-04-1619.7020.3019.7020.30641,230
2021-04-1519.2519.7019.2519.70211,838
2021-04-1420.0520.0518.8519.25211,810
2021-04-1318.2520.3018.2520.05582,289
2021-04-1217.2517.7517.2517.7530,225
2021-04-0916.0017.2516.0017.25220,911
2021-04-0815.2516.0015.2516.00166,276
2021-04-0714.7515.2514.7515.25107,500
2021-04-0614.7514.7514.7514.75148,685
2021-04-0114.7514.7514.7514.750
2021-03-3114.7514.7514.7514.7521,923
2021-03-3014.6014.7514.6014.7511,297
2021-03-2914.6014.6014.6014.6074,000
2021-03-2614.6014.6014.6014.6036,188
2021-03-2514.5014.6014.5014.60405,300
2021-03-2414.5014.5014.5014.5025,000
2021-03-2314.4014.5014.4014.50200,000
2021-03-2213.7514.4013.7514.40162,453
2021-03-1914.7514.7513.2513.75201,011
2021-03-1814.7514.7514.7514.750
2021-03-1714.6514.7514.4014.7552,898
2021-03-1615.0015.0015.0014.6545,119
2021-03-1514.5014.7514.5014.758,377
2021-03-1214.5014.5014.5014.5025,000
2021-03-1114.5014.5014.5014.5028,345
2021-03-1015.0015.0014.5014.5020,983
2021-03-0914.6014.6014.6014.6039,328
2021-03-0814.6014.6014.6014.6020,514
2021-03-0514.6014.6014.6014.601,300
2021-03-0414.5014.6014.5014.601,700
2021-03-0314.0014.5013.7514.50199,676
2021-03-0213.5013.6013.5013.6086,860
2021-03-0113.1513.5013.1513.50181,492
2021-02-2613.2513.5013.1513.15162,380
2021-02-2514.3514.3514.1014.1033,641
2021-02-2415.2515.2514.3014.35100,708
2021-02-2315.2515.2515.2515.250
2021-02-2215.5016.0015.2515.2576,672
2021-02-1915.5016.0016.0015.5010,817
2021-02-1816.0016.0016.0015.5032,439
2021-02-1715.5015.5015.5015.5025,491
2021-02-1615.0015.8015.8015.8070,614
2021-02-1515.0015.0015.0015.000
2021-02-1215.0015.0015.0015.000
2021-02-1114.7515.0014.5015.0027,500
2021-02-1014.7514.7514.7514.759,045
2021-02-0915.0015.0014.7514.7561,500
2021-02-0815.0015.0015.0015.0071,021
2021-02-0515.0015.0015.0015.000
2021-02-0415.0015.0015.0015.00737
2021-02-0315.0015.0015.0015.000
2021-02-0215.0015.0015.0015.000
2021-02-0114.7515.0014.7515.0046,640
2021-01-2913.6014.7513.6014.75373,894
2021-01-2813.7514.0013.7514.0086,062
2021-01-2713.7513.7513.7513.753,584
2021-01-2613.7514.0014.0014.00268,083
2021-01-2513.7513.7513.7513.751,032
2021-01-2213.7513.7513.7513.750
2021-01-2114.5014.5013.7513.7567,632
2021-01-2015.0015.0014.5014.5062,934
2021-01-1915.0015.0015.0015.002,927
2021-01-1815.2515.5015.0015.00142,232
2021-01-1515.2515.2515.2515.251,631
2021-01-1415.2515.2515.2515.2558,706
2021-01-1315.2515.2515.2515.2534,000
2021-01-1214.2515.2514.2515.25183,419
2021-01-1114.7514.7514.7514.7593,216
2021-01-0814.7514.7514.7514.7549,833
2021-01-0714.7514.7514.7514.7526,281
2021-01-0614.5014.7514.5014.7563,001
2021-01-0514.5014.5014.2514.50686,000
2021-01-0414.5014.5014.5014.5055,764
2020-12-3114.5014.5014.5014.503,435
2020-12-3014.2514.5014.2514.5057,000
2020-12-2913.7514.2513.7514.2539,659
2020-12-2413.7513.7513.7513.7521,756
2020-12-2313.5013.7513.0013.750
2020-12-2214.5014.5013.7513.7580,366
2020-12-2114.5014.5014.0014.500
Top Risers
Share Change
Faron Pharma (FARN)197.5027.42%
Katoro Gold (KAT)0.1025%
S4 Cap. (SFOR)54.5017.86%
Aptamer Group (APTA)0.72517.74%
polarean (POLX)4.0517.39%
Top Fallers
Share Change
Genedrive (GDR)2.25-35.71%
Argo Group (ARGO)4.00-27.27%
Mothercare (MTC)5.00-19.35%
Ultimate Prod (ULTP)143.00-15.88%
Landore (LND)2.775-14.62%
Top By Volume
Share Volume
Supply@me Cap (SYME)0.023449,232,198
Tower Resources (TRP)0.019309,723,816
Baron Oil (BOIL)0.07297,058,158
Premier African Minerals (PREM)0.205283,523,193
Tertiary Minerals (TYM)0.125116,387,795

Copyright © 2024 - Share Compare

All prices are delayed by at least 15 minutes. Share Compare cannot be held responsible for the accuracy of share prices shown on this website, and investors should be aware that share prices can go down as well as up. Share Compare does not offer advice, and is not regulated by the Financial Conduct Authority.