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
04/05/2017 56.00p 56.00p 54.00p 56.00p 850
03/05/2017 60.00p 60.00p 53.99p 56.00p 22242
02/05/2017 59.50p 60.00p 59.50p 60.00p 5667
28/04/2017 59.00p 59.90p 59.00p 59.50p 21351
27/04/2017 59.00p 59.00p 58.50p 59.00p 10224
26/04/2017 59.50p 59.50p 56.00p 59.00p 40000
25/04/2017 60.00p 60.00p 59.50p 59.50p 0
24/04/2017 60.00p 60.00p 59.10p 60.00p 137
21/04/2017 60.00p 60.00p 60.00p 60.00p 0
20/04/2017 60.00p 60.76p 59.10p 60.00p 37711
19/04/2017 60.00p 60.00p 59.10p 60.00p 468
18/04/2017 60.00p 60.76p 59.10p 60.00p 6875
13/04/2017 59.50p 61.00p 59.50p 60.00p 11488
12/04/2017 58.00p 60.90p 58.00p 59.50p 4900
11/04/2017 58.50p 59.90p 58.00p 58.00p 1427
10/04/2017 58.00p 60.00p 58.00p 58.00p 8313
07/04/2017 58.00p 58.00p 58.00p 58.00p 0
06/04/2017 56.50p 60.00p 56.50p 58.00p 13297
05/04/2017 56.50p 56.50p 54.05p 56.50p 6814
04/04/2017 56.50p 56.50p 56.50p 56.50p 0
03/04/2017 56.50p 56.50p 54.05p 56.50p 70
31/03/2017 55.50p 56.50p 55.50p 56.50p 0
30/03/2017 58.00p 58.90p 54.03p 55.50p 10284
29/03/2017 60.50p 60.50p 56.00p 59.00p 53520
28/03/2017 60.50p 60.50p 58.00p 60.50p 4482
27/03/2017 60.50p 60.50p 58.05p 60.50p 1000
24/03/2017 61.50p 61.50p 60.00p 60.50p 2500
23/03/2017 61.50p 61.50p 61.50p 61.50p 241
22/03/2017 61.50p 61.50p 60.00p 61.50p 2500
21/03/2017 61.50p 61.50p 60.10p 61.50p 187
20/03/2017 61.50p 61.50p 61.50p 61.50p 0
17/03/2017 61.50p 61.50p 61.50p 61.50p 0
16/03/2017 61.50p 61.50p 61.50p 61.50p 0
15/03/2017 61.50p 61.80p 60.10p 61.50p 5481
14/03/2017 61.50p 61.50p 61.50p 61.50p 0
13/03/2017 61.50p 61.50p 60.10p 61.50p 1335
10/03/2017 61.50p 61.50p 60.10p 61.50p 688
09/03/2017 61.50p 61.50p 61.50p 61.50p 0
08/03/2017 61.50p 61.50p 60.10p 61.50p 209925
07/03/2017 61.50p 61.50p 61.50p 61.50p 0
06/03/2017 61.50p 61.50p 60.00p 61.50p 3000
03/03/2017 61.50p 61.50p 61.50p 61.50p 0
02/03/2017 61.50p 61.50p 61.50p 61.50p 0
01/03/2017 61.50p 61.50p 61.50p 61.50p 0
28/02/2017 61.50p 61.50p 61.50p 61.50p 0
27/02/2017 61.50p 61.50p 59.00p 61.50p 15575
24/02/2017 61.50p 61.50p 61.50p 61.50p 0
23/02/2017 61.50p 61.50p 60.10p 61.50p 893
22/02/2017 61.50p 61.50p 61.50p 61.50p 0
21/02/2017 61.50p 61.50p 61.50p 61.50p 0
20/02/2017 61.50p 61.50p 60.10p 61.50p 825
17/02/2017 61.50p 61.50p 60.00p 61.50p 2000
16/02/2017 61.50p 61.90p 60.10p 61.50p 1796
15/02/2017 61.00p 61.90p 60.00p 61.50p 15987
14/02/2017 60.50p 61.00p 60.50p 61.00p 30000
13/02/2017 60.50p 61.00p 60.50p 60.50p 308
10/02/2017 60.50p 61.00p 60.50p 60.50p 2417
09/02/2017 60.50p 60.50p 60.50p 60.50p 0
08/02/2017 60.50p 60.50p 60.50p 60.50p 0
07/02/2017 60.50p 60.50p 60.50p 60.50p 0
06/02/2017 61.50p 61.50p 58.00p 60.50p 15000
03/02/2017 61.50p 61.90p 58.00p 61.50p 15987
02/02/2017 61.50p 61.50p 60.10p 61.50p 1362
01/02/2017 60.50p 61.50p 60.50p 61.50p 15677
31/01/2017 60.50p 60.50p 60.50p 60.50p 0
30/01/2017 60.50p 60.50p 60.50p 60.50p 0
27/01/2017 60.50p 60.50p 58.05p 60.50p 2581
26/01/2017 60.50p 60.50p 58.00p 60.50p 5000
25/01/2017 60.50p 62.00p 58.00p 60.50p 4084
24/01/2017 62.50p 62.50p 58.05p 60.50p 12559
23/01/2017 63.50p 63.50p 61.71p 62.50p 17000
20/01/2017 63.50p 63.50p 63.50p 63.50p 0
19/01/2017 63.50p 63.50p 62.00p 63.50p 2000
18/01/2017 63.50p 63.50p 63.50p 63.50p 0
17/01/2017 63.50p 64.55p 62.00p 63.50p 32998
16/01/2017 63.50p 65.00p 62.17p 63.50p 5500
13/01/2017 63.50p 64.55p 62.03p 63.50p 15755
12/01/2017 63.00p 64.00p 62.00p 63.50p 20866
11/01/2017 63.50p 63.50p 62.03p 63.00p 6000
10/01/2017 62.50p 65.00p 62.03p 63.50p 75498
09/01/2017 62.50p 62.50p 62.50p 62.50p 0
06/01/2017 62.50p 62.50p 62.50p 62.50p 0
05/01/2017 62.50p 62.50p 60.00p 62.50p 13823
04/01/2017 62.50p 63.50p 61.00p 62.50p 22500
03/01/2017 61.50p 62.50p 61.50p 62.50p 21603
30/12/2016 61.50p 61.50p 61.50p 61.50p 0
29/12/2016 61.50p 61.50p 61.50p 61.50p 0
28/12/2016 61.50p 61.50p 61.50p 61.50p 0
23/12/2016 61.50p 61.50p 61.50p 61.50p 0
22/12/2016 61.50p 61.50p 61.50p 61.50p 0
21/12/2016 61.50p 62.10p 61.50p 61.50p 3602
20/12/2016 61.50p 61.50p 61.50p 61.50p 0
19/12/2016 61.50p 62.10p 61.50p 61.50p 3405
16/12/2016 61.50p 61.50p 61.50p 61.50p 0
15/12/2016 62.50p 62.50p 60.00p 61.50p 6000
14/12/2016 62.50p 63.50p 60.00p 62.50p 17500
13/12/2016 62.50p 65.00p 62.50p 62.50p 10000
12/12/2016 62.00p 64.00p 62.00p 62.50p 2500
09/12/2016 62.00p 62.50p 62.00p 62.00p 8000
08/12/2016 62.00p 64.00p 62.00p 62.00p 10377
07/12/2016 62.00p 62.00p 62.00p 62.00p 0
06/12/2016 62.00p 62.00p 62.00p 62.00p 1650
05/12/2016 62.00p 62.00p 62.00p 62.00p 0
02/12/2016 62.00p 62.00p 62.00p 62.00p 393
01/12/2016 62.00p 62.00p 62.00p 62.00p 0
30/11/2016 62.00p 62.00p 60.00p 62.00p 183
29/11/2016 62.00p 62.00p 60.00p 62.00p 3519
28/11/2016 62.00p 62.00p 62.00p 62.00p 0
25/11/2016 62.00p 63.00p 60.00p 62.00p 3396
24/11/2016 62.00p 62.00p 60.00p 62.00p 6000
23/11/2016 64.50p 65.00p 55.00p 62.00p 54056
22/11/2016 64.50p 64.50p 63.00p 64.50p 746
21/11/2016 65.00p 65.00p 63.00p 64.50p 772
18/11/2016 66.50p 66.50p 63.00p 65.00p 6927
17/11/2016 67.50p 67.50p 66.50p 66.50p 0
16/11/2016 67.50p 67.50p 67.50p 67.50p 0
15/11/2016 62.50p 70.00p 62.50p 67.50p 60712
14/11/2016 62.50p 62.50p 61.00p 62.50p 0
11/11/2016 61.00p 61.00p 61.00p 61.00p 0
10/11/2016 61.00p 61.00p 61.00p 61.00p 0
09/11/2016 61.00p 61.00p 61.00p 61.00p 0
08/11/2016 61.00p 61.00p 61.00p 61.00p 0
07/11/2016 61.00p 61.00p 61.00p 61.00p 0
04/11/2016 61.00p 62.00p 61.00p 61.00p 1890
03/11/2016 61.00p 61.00p 61.00p 61.00p 0
02/11/2016 61.00p 61.00p 61.00p 61.00p 0
01/11/2016 61.00p 61.00p 61.00p 61.00p 0
31/10/2016 61.00p 62.00p 61.00p 61.00p 4383
28/10/2016 61.00p 61.00p 61.00p 61.00p 0
27/10/2016 61.00p 61.00p 61.00p 61.00p 0
26/10/2016 61.00p 61.00p 60.00p 61.00p 10000
25/10/2016 61.00p 61.00p 61.00p 61.00p 0
24/10/2016 63.50p 63.50p 59.00p 61.00p 6859
21/10/2016 63.50p 63.80p 63.50p 63.50p 3000
20/10/2016 64.00p 64.00p 62.00p 63.50p 11865
19/10/2016 64.00p 64.00p 64.00p 64.00p 0
18/10/2016 64.00p 64.00p 64.00p 64.00p 0
17/10/2016 64.50p 64.00p 64.00p 64.00p 0
14/10/2016 64.00p 64.00p 64.00p 64.00p 0
13/10/2016 64.00p 64.00p 64.00p 64.00p 0
12/10/2016 64.00p 64.00p 62.50p 64.00p 35925
11/10/2016 64.00p 64.00p 64.00p 64.00p 0
10/10/2016 64.00p 64.00p 62.50p 64.00p 1525
07/10/2016 64.00p 64.00p 62.50p 64.00p 1050
06/10/2016 64.00p 65.03p 64.00p 64.00p 10634
05/10/2016 64.00p 64.80p 62.50p 64.00p 6434
04/10/2016 63.50p 64.80p 62.50p 64.00p 8191
03/10/2016 63.00p 64.50p 63.00p 63.50p 6110
30/09/2016 63.00p 63.00p 63.00p 63.00p 0
29/09/2016 64.00p 64.00p 60.30p 63.00p 5130
28/09/2016 66.00p 66.00p 62.00p 64.00p 12007
27/09/2016 73.50p 73.50p 66.00p 71.00p 8571
26/09/2016 73.50p 73.50p 73.50p 73.50p 0
23/09/2016 73.50p 73.50p 70.00p 73.50p 10000
22/09/2016 73.50p 73.50p 73.50p 73.50p 0
21/09/2016 73.50p 73.50p 72.00p 73.50p 677
20/09/2016 73.50p 73.50p 73.50p 73.50p 0
19/09/2016 73.50p 73.50p 70.00p 73.50p 14803
16/09/2016 73.50p 73.50p 73.50p 73.50p 0
15/09/2016 73.00p 73.50p 72.00p 73.50p 7000
14/09/2016 73.00p 74.00p 70.30p 73.00p 11037
13/09/2016 73.00p 75.75p 71.91p 73.00p 1112
12/09/2016 72.50p 76.00p 71.75p 73.00p 10042
09/09/2016 71.00p 75.00p 70.00p 72.50p 13270
08/09/2016 71.00p 71.00p 71.00p 71.00p 0
07/09/2016 71.00p 71.00p 71.00p 71.00p 1485
06/09/2016 71.00p 75.00p 71.00p 71.00p 4500
05/09/2016 71.00p 75.00p 71.00p 71.00p 7500
02/09/2016 71.00p 71.00p 71.00p 71.00p 0
01/09/2016 67.50p 74.90p 67.25p 71.00p 33176
31/08/2016 66.50p 68.00p 65.50p 67.50p 23809
30/08/2016 66.50p 68.00p 65.50p 66.50p 2995
26/08/2016 65.50p 68.00p 63.00p 66.50p 33985
25/08/2016 61.50p 65.50p 61.50p 65.50p 10596
24/08/2016 61.50p 61.50p 60.50p 61.50p 5000
23/08/2016 60.50p 62.00p 59.00p 61.00p 11593
22/08/2016 60.50p 62.00p 60.50p 60.50p 792
19/08/2016 60.50p 60.50p 57.00p 60.50p 5800
18/08/2016 60.00p 60.00p 56.00p 60.00p 200
17/08/2016 59.50p 62.30p 59.50p 60.00p 2000
16/08/2016 59.50p 62.30p 59.50p 59.50p 146
15/08/2016 59.50p 63.27p 59.10p 59.50p 11146
12/08/2016 59.50p 59.50p 56.50p 59.50p 10539
11/08/2016 59.00p 59.50p 59.00p 59.50p 0
10/08/2016 59.00p 59.00p 56.50p 59.00p 31
09/08/2016 59.00p 59.00p 56.50p 59.00p 3415
08/08/2016 59.00p 59.00p 59.00p 59.00p 0
05/08/2016 59.00p 59.00p 57.00p 59.00p 2000
04/08/2016 59.00p 59.00p 59.00p 59.00p 0
03/08/2016 59.00p 59.00p 57.10p 59.00p 5000
02/08/2016 59.00p 59.00p 58.00p 59.00p 3314
01/08/2016 59.00p 63.00p 55.10p 59.00p 8716
29/07/2016 59.00p 59.00p 54.96p 59.00p 15138
28/07/2016 57.00p 59.00p 55.00p 59.00p 16674
27/07/2016 56.00p 59.00p 55.00p 57.00p 11668
26/07/2016 56.00p 56.00p 53.00p 56.00p 1922
25/07/2016 56.00p 56.00p 56.00p 56.00p 0
22/07/2016 56.00p 56.00p 56.00p 56.00p 0
21/07/2016 56.00p 56.00p 56.00p 56.00p 0
20/07/2016 48.50p 58.00p 48.50p 56.00p 28000

*Close Price adjusted for both dividends and splits