Inspiration Healthcare Group (IHC) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Inspiration Healthcare Group

Date Open High Low Close* Volume
15/05/2019 67.00p 67.00p 67.00p 67.00p 0
14/05/2019 67.00p 68.00p 67.00p 67.00p 0
13/05/2019 67.00p 67.00p 67.00p 67.00p 0
10/05/2019 67.00p 67.00p 66.10p 67.00p 4500
09/05/2019 67.00p 67.00p 67.00p 67.00p 0
08/05/2019 67.00p 67.00p 67.00p 67.00p 0
07/05/2019 67.00p 67.00p 66.10p 67.00p 3504
03/05/2019 67.00p 67.00p 67.00p 67.00p 0
02/05/2019 67.00p 67.00p 67.00p 67.00p 0
01/05/2019 67.00p 67.00p 66.10p 67.00p 2000
30/04/2019 69.50p 71.00p 66.00p 67.00p 42788
29/04/2019 69.50p 71.00p 68.60p 69.50p 3521
26/04/2019 70.00p 70.00p 68.80p 69.50p 4000
25/04/2019 70.00p 70.00p 70.00p 70.00p 4000
24/04/2019 67.00p 71.80p 67.00p 70.00p 32117
23/04/2019 67.00p 67.00p 67.00p 67.00p 0
18/04/2019 67.00p 67.00p 67.00p 67.00p 0
17/04/2019 66.50p 67.00p 66.50p 67.00p 0
16/04/2019 66.50p 66.50p 66.50p 66.50p 25455
15/04/2019 66.50p 67.90p 65.70p 66.50p 1276
12/04/2019 66.50p 66.50p 66.50p 66.50p 0
11/04/2019 66.50p 66.50p 66.50p 66.50p 0
10/04/2019 66.50p 66.50p 66.50p 66.50p 0
09/04/2019 66.50p 66.50p 66.50p 66.50p 0
08/04/2019 66.50p 66.50p 66.50p 66.50p 0
05/04/2019 66.50p 66.50p 66.50p 66.50p 0
04/04/2019 66.00p 67.00p 66.00p 66.50p 1000
03/04/2019 66.00p 66.00p 65.00p 65.00p 1172
02/04/2019 66.00p 66.00p 65.60p 66.00p 2074
01/04/2019 66.00p 66.00p 66.00p 66.00p 0
29/03/2019 66.00p 67.00p 65.56p 66.00p 1598
28/03/2019 66.00p 66.00p 66.00p 66.00p 0
27/03/2019 66.00p 66.00p 66.00p 66.00p 0
26/03/2019 66.00p 66.00p 66.00p 66.00p 0
25/03/2019 66.00p 66.00p 66.00p 66.00p 10000
22/03/2019 66.50p 66.50p 66.00p 66.00p 0
21/03/2019 66.00p 67.92p 65.78p 66.50p 23033
20/03/2019 66.00p 66.00p 65.56p 66.00p 3801
19/03/2019 63.50p 66.50p 63.50p 65.50p 5139
18/03/2019 63.50p 63.50p 63.50p 63.50p 0
15/03/2019 63.50p 65.00p 63.50p 63.50p 2461
14/03/2019 65.00p 65.00p 63.10p 63.50p 1500
13/03/2019 61.50p 61.50p 61.50p 61.50p 0
12/03/2019 60.00p 63.00p 60.00p 61.50p 13459
11/03/2019 56.00p 61.96p 56.00p 60.00p 30166
08/03/2019 56.00p 56.00p 56.00p 56.00p 0
07/03/2019 52.50p 56.00p 52.50p 56.00p 8000
06/03/2019 52.50p 53.00p 52.50p 52.50p 10000
05/03/2019 52.50p 52.50p 51.10p 52.50p 2525
04/03/2019 52.50p 52.50p 52.50p 52.50p 0
01/03/2019 52.50p 52.50p 52.50p 52.50p 0
28/02/2019 52.50p 52.50p 52.50p 52.50p 0
27/02/2019 52.50p 52.50p 52.50p 52.50p 0
26/02/2019 52.50p 53.00p 51.00p 52.50p 16217
25/02/2019 58.00p 58.00p 49.00p 52.50p 76874
22/02/2019 57.50p 58.96p 57.00p 58.00p 29684
21/02/2019 60.50p 60.50p 60.50p 60.50p 0
20/02/2019 60.50p 60.50p 60.50p 60.50p 0
19/02/2019 60.50p 60.50p 59.10p 60.50p 2069
18/02/2019 60.50p 60.50p 60.50p 60.50p 0
15/02/2019 60.50p 60.50p 60.50p 60.50p 0
14/02/2019 60.50p 60.50p 60.50p 60.50p 0
13/02/2019 60.50p 60.50p 60.50p 60.50p 0
12/02/2019 60.50p 61.10p 59.10p 60.50p 5100
11/02/2019 61.00p 61.00p 59.00p 60.50p 37182
08/02/2019 61.00p 61.00p 61.00p 61.00p 0
07/02/2019 61.00p 61.00p 61.00p 61.00p 0
06/02/2019 61.00p 61.00p 59.10p 61.00p 151
05/02/2019 61.00p 63.00p 59.10p 61.00p 5695
04/02/2019 61.00p 63.00p 61.00p 61.00p 2500
01/02/2019 59.50p 61.92p 58.00p 61.00p 28303
31/01/2019 60.00p 60.00p 58.00p 59.50p 7000
30/01/2019 60.00p 60.00p 60.00p 60.00p 0
29/01/2019 60.00p 62.00p 60.00p 60.00p 10000
28/01/2019 61.50p 61.50p 60.00p 60.00p 1600
25/01/2019 61.50p 61.50p 61.50p 61.50p 0
24/01/2019 61.50p 61.50p 61.20p 61.50p 8160
23/01/2019 61.50p 61.50p 60.00p 61.50p 771
22/01/2019 61.50p 61.50p 61.50p 61.50p 0
21/01/2019 61.50p 61.50p 61.50p 61.50p 0
18/01/2019 61.50p 61.50p 61.50p 61.50p 0
17/01/2019 61.50p 61.50p 61.50p 61.50p 0
16/01/2019 63.00p 63.00p 60.00p 61.50p 3072
15/01/2019 63.00p 63.00p 63.00p 63.00p 0
14/01/2019 63.50p 63.50p 62.00p 63.00p 1500
11/01/2019 63.50p 63.50p 63.50p 63.50p 0
10/01/2019 63.50p 63.50p 62.00p 63.50p 319
09/01/2019 64.50p 64.50p 63.10p 63.50p 1600
08/01/2019 64.50p 64.50p 64.50p 64.50p 0
07/01/2019 64.50p 64.50p 64.50p 64.50p 0
04/01/2019 64.50p 64.50p 64.50p 64.50p 0
03/01/2019 64.50p 64.50p 64.50p 64.50p 0
02/01/2019 64.50p 64.50p 64.50p 64.50p 0
31/12/2018 64.50p 64.50p 64.50p 64.50p 0
28/12/2018 64.50p 64.50p 64.50p 64.50p 0
27/12/2018 64.50p 64.50p 63.60p 64.50p 149
24/12/2018 64.50p 65.00p 64.50p 64.50p 0
21/12/2018 64.50p 64.50p 64.50p 64.50p 0
20/12/2018 64.50p 64.50p 64.50p 64.50p 0
19/12/2018 66.50p 66.50p 64.00p 64.50p 5650
18/12/2018 69.50p 69.50p 66.00p 66.50p 2500
17/12/2018 68.50p 69.37p 67.50p 67.50p 5000
14/12/2018 68.50p 68.50p 68.50p 68.50p 0
13/12/2018 69.00p 69.00p 68.00p 68.50p 1300
12/12/2018 69.00p 70.00p 69.00p 69.00p 2857
11/12/2018 69.00p 69.00p 69.00p 69.00p 0
10/12/2018 69.00p 69.00p 68.02p 69.00p 2500
07/12/2018 69.00p 69.00p 68.10p 69.00p 12149
06/12/2018 71.50p 71.50p 70.40p 71.50p 3000
05/12/2018 71.50p 71.50p 70.40p 71.50p 3100
04/12/2018 71.50p 71.50p 70.40p 71.50p 9480
03/12/2018 71.50p 71.50p 70.40p 71.50p 41
30/11/2018 71.50p 71.50p 71.50p 71.50p 0
29/11/2018 71.50p 71.50p 71.50p 71.50p 0
28/11/2018 71.50p 71.50p 70.40p 71.50p 25
27/11/2018 71.50p 73.00p 71.50p 71.50p 800
26/11/2018 71.50p 71.50p 70.40p 71.50p 3333
23/11/2018 71.50p 71.50p 71.50p 71.50p 0
22/11/2018 71.50p 71.50p 71.50p 71.50p 0
21/11/2018 71.00p 71.50p 70.00p 71.50p 7500
20/11/2018 72.50p 72.50p 71.00p 71.00p 1500
19/11/2018 72.50p 72.50p 71.10p 72.50p 1000
16/11/2018 72.50p 72.50p 72.50p 72.50p 0
15/11/2018 72.50p 72.50p 72.50p 72.50p 1379
14/11/2018 72.50p 72.50p 72.50p 72.50p 0
13/11/2018 73.00p 73.00p 71.51p 72.50p 2179
12/11/2018 73.00p 73.00p 73.00p 73.00p 0
09/11/2018 71.50p 73.00p 71.50p 73.00p 5000
08/11/2018 72.50p 72.50p 70.51p 71.50p 9100
07/11/2018 72.50p 72.50p 72.50p 72.50p 0
06/11/2018 71.50p 73.00p 71.10p 72.50p 2666
05/11/2018 71.50p 71.50p 71.10p 71.50p 5400
02/11/2018 71.50p 71.50p 71.50p 71.50p 0
01/11/2018 71.50p 73.00p 71.50p 71.50p 8000
31/10/2018 71.50p 72.19p 71.50p 71.50p 400
30/10/2018 71.50p 71.50p 71.50p 71.50p 0
29/10/2018 71.50p 73.00p 71.50p 71.50p 7500
26/10/2018 71.50p 71.50p 71.50p 71.50p 0
25/10/2018 71.50p 71.50p 69.28p 71.50p 6800
24/10/2018 71.50p 71.50p 71.50p 71.50p 10000
23/10/2018 71.00p 71.50p 70.10p 71.50p 5000
22/10/2018 69.50p 71.00p 69.50p 71.00p 15000
19/10/2018 69.50p 69.50p 69.50p 69.50p 0
18/10/2018 69.50p 69.50p 69.50p 69.50p 0
17/10/2018 69.50p 69.50p 69.50p 69.50p 0
16/10/2018 68.50p 69.50p 68.50p 69.50p 1500
15/10/2018 68.50p 68.50p 68.00p 68.50p 1795
12/10/2018 66.00p 66.40p 66.00p 66.00p 1518
11/10/2018 69.00p 69.00p 65.00p 66.00p 5843
10/10/2018 73.00p 73.00p 68.00p 69.50p 14850
09/10/2018 73.50p 74.40p 71.00p 73.00p 16300
08/10/2018 73.50p 74.40p 73.50p 73.50p 600
05/10/2018 71.00p 74.40p 71.00p 73.50p 14021
04/10/2018 71.00p 71.00p 71.00p 71.00p 10000
03/10/2018 70.50p 73.00p 70.00p 71.00p 17700
02/10/2018 68.00p 73.50p 68.00p 70.50p 37137
01/10/2018 68.00p 68.00p 68.00p 68.00p 6364
28/09/2018 68.00p 68.10p 68.00p 68.00p 1963
27/09/2018 68.00p 68.00p 68.00p 68.00p 2198
26/09/2018 68.00p 68.00p 68.00p 68.00p 0
25/09/2018 68.00p 68.00p 68.00p 68.00p 0
24/09/2018 68.00p 68.00p 68.00p 68.00p 1461
21/09/2018 68.00p 68.00p 68.00p 68.00p 0
20/09/2018 68.00p 69.00p 68.00p 68.00p 2000
19/09/2018 68.00p 68.00p 68.00p 68.00p 0
18/09/2018 68.00p 68.00p 68.00p 68.00p 0
17/09/2018 68.00p 68.00p 68.00p 68.00p 0
14/09/2018 68.00p 68.00p 68.00p 68.00p 0
13/09/2018 68.00p 68.00p 68.00p 68.00p 0
12/09/2018 68.00p 68.00p 67.24p 68.00p 1952
11/09/2018 67.50p 68.00p 67.50p 68.00p 0
10/09/2018 67.50p 67.50p 67.50p 67.50p 0
07/09/2018 67.00p 68.97p 67.00p 67.50p 2942
06/09/2018 66.50p 67.00p 66.50p 67.00p 0
05/09/2018 66.00p 66.50p 66.00p 66.50p 0
04/09/2018 65.50p 67.96p 65.50p 66.00p 2574
03/09/2018 65.50p 65.50p 65.50p 65.50p 0
31/08/2018 66.00p 66.00p 65.50p 65.50p 0
30/08/2018 65.50p 65.50p 65.50p 65.50p 0
29/08/2018 65.50p 65.50p 65.05p 65.50p 939
28/08/2018 65.50p 65.50p 65.50p 65.50p 0
24/08/2018 63.50p 67.00p 63.26p 65.50p 24073
23/08/2018 63.50p 63.50p 63.00p 63.50p 0
22/08/2018 62.00p 64.00p 60.52p 63.00p 12254
21/08/2018 62.50p 63.32p 60.27p 62.00p 32403
20/08/2018 63.00p 63.00p 62.25p 62.50p 4000
17/08/2018 63.00p 63.00p 62.25p 63.00p 1500
16/08/2018 63.00p 63.00p 63.00p 63.00p 0
15/08/2018 64.00p 64.00p 62.25p 63.00p 3112
14/08/2018 64.00p 64.50p 64.00p 64.00p 1082
13/08/2018 66.50p 68.00p 64.00p 64.00p 12088
10/08/2018 66.50p 66.50p 65.66p 66.50p 1093
09/08/2018 66.50p 66.50p 66.50p 66.50p 0
08/08/2018 66.50p 66.50p 65.66p 66.50p 1272
07/08/2018 66.50p 66.50p 66.50p 66.50p 0
06/08/2018 66.50p 66.50p 65.50p 66.50p 250
03/08/2018 66.50p 66.50p 64.50p 66.50p 22500
02/08/2018 66.50p 66.50p 65.10p 66.50p 6529
01/08/2018 65.50p 68.00p 65.50p 66.50p 150
31/07/2018 64.50p 66.00p 64.50p 65.50p 8000

*Close Price adjusted for both dividends and splits