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
02/10/2015 46.50p 46.50p 46.50p 46.50p 0
01/10/2015 46.50p 46.50p 42.81p 46.50p 1000
30/09/2015 46.50p 46.50p 46.50p 46.50p 0
29/09/2015 46.00p 51.00p 43.55p 46.50p 28935
28/09/2015 41.50p 45.00p 41.50p 41.50p 11085
25/09/2015 41.50p 41.50p 40.63p 41.50p 14
24/09/2015 41.50p 41.50p 41.50p 41.50p 0
23/09/2015 41.50p 41.50p 41.50p 41.50p 0
22/09/2015 41.50p 41.50p 41.50p 41.50p 0
21/09/2015 41.50p 41.50p 41.50p 41.50p 0
18/09/2015 41.50p 41.50p 41.50p 41.50p 0
17/09/2015 41.50p 41.50p 41.50p 41.50p 0
16/09/2015 41.50p 42.25p 41.50p 41.50p 2500
15/09/2015 41.50p 41.50p 41.50p 41.50p 0
14/09/2015 41.50p 41.50p 41.50p 41.50p 0
11/09/2015 43.50p 43.50p 40.34p 41.50p 2190
10/09/2015 43.50p 43.50p 41.50p 43.50p 509
09/09/2015 43.50p 43.50p 43.50p 43.50p 0
08/09/2015 43.50p 43.50p 41.00p 43.50p 3867
07/09/2015 43.50p 43.50p 43.50p 43.50p 0
04/09/2015 43.50p 43.50p 43.50p 43.50p 0
03/09/2015 43.50p 43.50p 43.50p 43.50p 0
02/09/2015 43.50p 45.00p 41.03p 43.50p 22739
01/09/2015 43.50p 43.50p 41.75p 43.50p 688
28/08/2015 43.50p 46.00p 42.60p 43.50p 15000
27/08/2015 43.50p 43.50p 43.50p 43.50p 0
26/08/2015 43.50p 43.50p 42.60p 43.50p 776
25/08/2015 43.50p 43.50p 42.50p 43.50p 200
24/08/2015 43.50p 43.50p 43.50p 43.50p 0
21/08/2015 43.50p 43.50p 42.50p 43.50p 6876
20/08/2015 45.50p 45.50p 43.00p 43.50p 800
19/08/2015 44.50p 44.50p 43.00p 44.50p 172
18/08/2015 44.50p 44.50p 44.50p 44.50p 0
17/08/2015 44.50p 44.50p 43.00p 44.50p 869
14/08/2015 44.50p 44.50p 44.50p 44.50p 0
13/08/2015 44.50p 44.50p 44.50p 44.50p 0
12/08/2015 44.50p 44.50p 44.50p 44.50p 0
11/08/2015 44.50p 44.50p 44.50p 44.50p 0
10/08/2015 46.00p 46.00p 43.68p 44.50p 300
07/08/2015 43.50p 47.00p 43.50p 47.00p 10612
06/08/2015 43.50p 43.50p 43.50p 43.50p 0
05/08/2015 43.00p 45.00p 43.00p 43.50p 750
04/08/2015 42.00p 43.00p 41.10p 43.00p 900
03/08/2015 41.50p 42.90p 40.00p 42.00p 5537
31/07/2015 41.50p 42.70p 40.00p 41.50p 500
30/07/2015 41.50p 42.73p 40.22p 41.50p 3880
29/07/2015 41.50p 41.50p 41.50p 41.50p 0
28/07/2015 41.50p 41.50p 40.31p 41.50p 2000
27/07/2015 41.50p 43.00p 40.50p 41.50p 2552
24/07/2015 41.50p 43.00p 41.50p 41.50p 4623
23/07/2015 41.50p 43.00p 41.50p 41.50p 345
22/07/2015 41.50p 41.50p 41.50p 41.50p 0
21/07/2015 41.50p 41.50p 40.27p 41.50p 5829
20/07/2015 41.50p 41.50p 41.50p 41.50p 0
17/07/2015 41.50p 41.50p 40.27p 41.50p 1700
16/07/2015 41.50p 41.50p 41.50p 41.50p 0
15/07/2015 43.00p 43.00p 41.26p 41.50p 429
14/07/2015 44.00p 44.00p 43.00p 43.00p 0
13/07/2015 44.00p 44.00p 42.28p 44.00p 359
10/07/2015 44.00p 44.00p 44.00p 44.00p 0
09/07/2015 44.00p 45.50p 42.00p 44.00p 12996
08/07/2015 44.00p 44.00p 44.00p 44.00p 0
07/07/2015 44.00p 44.00p 42.25p 44.00p 100
06/07/2015 46.00p 46.00p 43.00p 44.00p 3935
03/07/2015 46.00p 46.00p 44.04p 46.00p 909
02/07/2015 46.00p 46.00p 44.00p 46.00p 338
01/07/2015 46.00p 46.00p 46.00p 46.00p 0
30/06/2015 46.00p 46.00p 44.04p 46.00p 9
29/06/2015 46.00p 46.00p 44.00p 46.00p 6
26/06/2015 46.00p 46.00p 44.00p 46.00p 2
25/06/2015 50.00p 50.00p 46.00p 46.00p 5501
24/06/2015 45.00p 54.00p 45.00p 50.00p 16668
23/06/2015 48.75p 49.00p 43.22p 46.25p 16500
22/06/2015 50.00p 51.50p 46.00p 48.75p 10731
19/06/2015 45.00p 53.00p 45.00p 50.00p 36604
18/06/2015 45.00p 45.00p 45.00p 45.00p 0
17/06/2015 45.00p 45.00p 45.00p 45.00p 0
16/06/2015 45.00p 45.00p 41.00p 45.00p 3200
15/06/2015 46.25p 46.25p 43.60p 45.00p 11280
12/06/2015 45.00p 49.10p 43.60p 46.25p 2984
11/06/2015 45.00p 47.50p 45.00p 45.00p 0
10/06/2015 43.75p 47.00p 43.75p 45.00p 6864
09/06/2015 43.75p 43.75p 43.51p 43.75p 8292
08/06/2015 45.00p 45.00p 43.50p 43.75p 1000
05/06/2015 43.75p 47.50p 43.75p 45.00p 14000
04/06/2015 43.75p 43.75p 42.30p 43.75p 5000
03/06/2015 43.75p 47.50p 42.25p 43.75p 9107
02/06/2015 45.00p 49.45p 41.50p 43.75p 35377
01/06/2015 42.50p 45.00p 40.60p 45.00p 17442
29/05/2015 38.75p 42.50p 36.60p 42.50p 22570
28/05/2015 43.75p 43.75p 36.35p 38.75p 31515
27/05/2015 43.75p 56.95p 41.10p 43.75p 88887
26/05/2015 27.50p 63.69p 27.50p 43.75p 415964
22/05/2015 27.50p 27.50p 27.50p 27.50p 0
21/05/2015 27.50p 27.50p 25.50p 27.50p 4250
20/05/2015 28.75p 28.75p 27.50p 27.50p 2702
19/05/2015 28.75p 28.75p 28.75p 28.75p 0
18/05/2015 28.75p 28.75p 28.75p 28.75p 0
15/05/2015 28.75p 28.75p 28.75p 28.75p 0
14/05/2015 28.75p 28.75p 28.75p 28.75p 0
13/05/2015 28.75p 28.75p 28.75p 28.75p 0
12/05/2015 28.75p 30.00p 28.75p 28.75p 236
11/05/2015 28.75p 28.75p 28.75p 28.75p 0
08/05/2015 28.75p 28.75p 28.75p 28.75p 0
07/05/2015 28.75p 28.75p 28.60p 28.75p 1400
06/05/2015 28.75p 28.75p 28.75p 28.75p 0
05/05/2015 28.75p 28.75p 28.75p 28.75p 0
01/05/2015 28.75p 28.75p 28.75p 28.75p 0
30/04/2015 28.75p 28.75p 28.30p 28.75p 4500
29/04/2015 28.75p 28.75p 28.75p 28.75p 0
28/04/2015 28.75p 31.25p 28.75p 28.75p 0
27/04/2015 28.75p 28.75p 28.75p 28.75p 0
24/04/2015 28.75p 28.75p 28.75p 28.75p 0
23/04/2015 28.75p 30.00p 28.25p 28.75p 7262
22/04/2015 27.50p 30.00p 27.50p 28.75p 10000
21/04/2015 27.50p 27.50p 27.50p 27.50p 0
20/04/2015 27.50p 27.50p 27.50p 27.50p 0
17/04/2015 25.00p 28.92p 20.00p 27.50p 106317
16/04/2015 30.00p 30.00p 21.97p 25.00p 16143
15/04/2015 33.75p 33.75p 29.70p 31.25p 29988
14/04/2015 33.75p 33.75p 33.75p 33.75p 0
13/04/2015 33.75p 33.75p 33.75p 33.75p 0
10/04/2015 33.75p 33.75p 33.75p 33.75p 0
09/04/2015 33.75p 33.75p 33.75p 33.75p 0
08/04/2015 33.75p 33.75p 33.75p 33.75p 0
07/04/2015 33.75p 33.75p 33.75p 33.75p 0
02/04/2015 35.00p 35.00p 32.50p 33.75p 30370
01/04/2015 35.00p 35.00p 35.00p 35.00p 0
31/03/2015 35.00p 35.00p 35.00p 35.00p 0
30/03/2015 35.00p 35.00p 35.00p 35.00p 0
27/03/2015 35.00p 37.50p 35.00p 35.00p 4
26/03/2015 35.00p 35.00p 35.00p 35.00p 0
25/03/2015 35.00p 37.50p 32.50p 35.00p 304
24/03/2015 36.25p 36.25p 32.75p 35.00p 3000
23/03/2015 36.25p 36.25p 36.25p 36.25p 0
20/03/2015 36.25p 36.25p 36.25p 36.25p 0
19/03/2015 36.25p 36.25p 32.50p 36.25p 2448
18/03/2015 36.25p 36.25p 32.75p 36.25p 338
17/03/2015 36.25p 36.25p 32.50p 36.25p 1468
16/03/2015 36.25p 36.25p 32.50p 36.25p 2376
13/03/2015 35.00p 39.73p 32.50p 36.25p 7681
12/03/2015 35.00p 35.00p 35.00p 35.00p 689
11/03/2015 35.00p 35.00p 31.00p 35.00p 25000
10/03/2015 35.00p 35.00p 30.00p 35.00p 1500
09/03/2015 35.00p 35.00p 35.00p 35.00p 0
06/03/2015 35.00p 35.00p 35.00p 35.00p 0
05/03/2015 35.00p 35.00p 35.00p 35.00p 0
04/03/2015 35.00p 35.00p 35.00p 35.00p 0
03/03/2015 35.00p 35.00p 35.00p 35.00p 0
02/03/2015 35.00p 35.00p 35.00p 35.00p 0
27/02/2015 35.00p 35.00p 30.00p 35.00p 304
26/02/2015 35.00p 35.00p 35.00p 35.00p 0
25/02/2015 35.00p 35.00p 30.00p 35.00p 5000
24/02/2015 31.25p 35.00p 31.25p 35.00p 3500
23/02/2015 32.50p 32.50p 30.00p 31.25p 1050
20/02/2015 32.50p 32.50p 32.50p 32.50p 0
19/02/2015 33.75p 33.75p 32.50p 32.50p 10790
18/02/2015 33.75p 33.75p 33.75p 33.75p 0
17/02/2015 33.75p 35.00p 33.75p 33.75p 378
16/02/2015 33.75p 33.75p 33.75p 33.75p 0
13/02/2015 33.75p 33.75p 33.75p 33.75p 0
12/02/2015 33.75p 33.75p 33.75p 33.75p 0
11/02/2015 33.75p 33.75p 33.75p 33.75p 0
10/02/2015 33.75p 34.97p 32.50p 33.75p 4494
09/02/2015 32.50p 34.00p 32.50p 33.75p 1656
06/02/2015 32.50p 32.50p 32.50p 32.50p 0
05/02/2015 32.50p 32.50p 32.50p 32.50p 0
04/02/2015 32.50p 32.50p 30.20p 32.50p 559
03/02/2015 32.50p 32.50p 32.50p 32.50p 0
02/02/2015 32.50p 32.50p 32.50p 32.50p 0
30/01/2015 32.50p 32.50p 32.50p 32.50p 0
29/01/2015 32.50p 33.98p 32.50p 32.50p 190
28/01/2015 32.50p 35.00p 32.50p 32.50p 0
27/01/2015 32.50p 32.50p 30.20p 32.50p 100
26/01/2015 32.50p 32.50p 32.50p 32.50p 0
23/01/2015 33.75p 33.75p 32.50p 32.50p 5707
22/01/2015 33.75p 33.75p 32.50p 33.75p 800
21/01/2015 33.75p 33.75p 33.75p 33.75p 0
20/01/2015 33.75p 33.75p 33.75p 33.75p 0
19/01/2015 33.75p 33.75p 33.75p 33.75p 0
16/01/2015 33.75p 33.75p 33.75p 33.75p 0
15/01/2015 33.75p 33.75p 32.63p 33.75p 1800
14/01/2015 33.75p 33.75p 33.75p 33.75p 0
13/01/2015 33.75p 33.75p 33.75p 33.75p 0
12/01/2015 33.75p 35.00p 33.75p 33.75p 125
09/01/2015 33.75p 33.75p 33.75p 33.75p 0
08/01/2015 33.75p 33.75p 33.75p 33.75p 0
07/01/2015 33.75p 33.75p 33.75p 33.75p 0
06/01/2015 33.75p 33.75p 33.75p 33.75p 0
05/01/2015 33.75p 33.75p 33.75p 33.75p 0
02/01/2015 33.75p 33.75p 33.75p 33.75p 0
31/12/2014 33.75p 33.75p 33.75p 33.75p 0
30/12/2014 33.75p 33.75p 33.75p 33.75p 0
29/12/2014 33.75p 33.75p 33.75p 33.75p 0
24/12/2014 33.75p 33.75p 33.75p 33.75p 0
23/12/2014 33.75p 37.50p 33.75p 33.75p 0
22/12/2014 33.75p 33.75p 32.63p 33.75p 270
19/12/2014 32.50p 37.50p 32.50p 33.75p 2964
18/12/2014 32.50p 32.80p 32.50p 32.50p 10000
17/12/2014 32.50p 32.80p 32.50p 32.50p 152

*Close Price adjusted for both dividends and splits