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
11/03/2016 51.00p 52.50p 50.00p 52.50p 7000
10/03/2016 51.00p 51.00p 48.00p 51.00p 1655
09/03/2016 52.50p 52.50p 50.00p 51.00p 2000
08/03/2016 51.50p 53.53p 50.00p 52.50p 8320
07/03/2016 51.00p 55.00p 48.06p 51.50p 14467
04/03/2016 47.50p 51.50p 46.96p 48.50p 10477
03/03/2016 47.50p 52.00p 47.00p 47.50p 19835
02/03/2016 42.50p 54.00p 42.50p 47.50p 135039
01/03/2016 42.50p 42.50p 42.50p 42.50p 0
29/02/2016 42.50p 42.50p 41.00p 42.50p 780
26/02/2016 41.00p 43.72p 41.00p 42.50p 9060
25/02/2016 41.00p 41.00p 41.00p 41.00p 0
24/02/2016 40.00p 45.00p 37.50p 41.00p 15816
23/02/2016 40.00p 40.00p 40.00p 40.00p 0
22/02/2016 37.50p 45.00p 37.50p 40.00p 6292
19/02/2016 35.00p 35.00p 35.00p 35.00p 0
18/02/2016 34.00p 38.00p 34.00p 35.00p 8383
17/02/2016 34.00p 34.00p 34.00p 34.00p 0
16/02/2016 34.00p 34.00p 34.00p 34.00p 0
15/02/2016 34.00p 34.00p 34.00p 34.00p 0
12/02/2016 34.00p 34.00p 30.00p 34.00p 1000
11/02/2016 34.00p 35.00p 34.00p 34.00p 29650
10/02/2016 35.50p 35.50p 34.00p 34.00p 0
09/02/2016 35.50p 35.50p 35.50p 35.50p 0
08/02/2016 36.50p 36.75p 35.00p 35.50p 1691
05/02/2016 36.50p 36.50p 36.50p 36.50p 0
04/02/2016 36.50p 36.50p 36.50p 36.50p 0
03/02/2016 36.50p 36.50p 36.50p 36.50p 0
02/02/2016 36.50p 36.50p 35.00p 36.50p 3000
01/02/2016 36.50p 36.50p 36.50p 36.50p 0
29/01/2016 36.50p 37.16p 36.50p 36.50p 5000
28/01/2016 38.50p 38.50p 33.00p 36.50p 3744
27/01/2016 38.50p 38.50p 35.00p 38.50p 1000
26/01/2016 38.50p 38.50p 38.50p 38.50p 0
25/01/2016 42.00p 45.00p 35.00p 38.50p 8470
22/01/2016 42.00p 43.75p 39.25p 42.00p 31557
21/01/2016 42.00p 42.00p 39.25p 42.00p 38200
20/01/2016 41.00p 42.00p 38.00p 42.00p 42974
19/01/2016 41.00p 41.00p 40.00p 41.00p 18411
18/01/2016 41.00p 41.00p 41.00p 41.00p 0
15/01/2016 42.50p 42.50p 40.00p 41.00p 12500
14/01/2016 42.50p 44.00p 41.65p 42.50p 12244
13/01/2016 42.50p 42.50p 42.50p 42.50p 0
12/01/2016 42.50p 42.50p 40.00p 42.50p 9000
11/01/2016 43.00p 44.00p 40.00p 42.50p 1125900
08/01/2016 43.00p 43.00p 42.05p 43.00p 1512
07/01/2016 43.00p 43.00p 43.00p 43.00p 0
06/01/2016 42.50p 43.00p 42.50p 43.00p 0
05/01/2016 42.50p 42.50p 41.65p 42.50p 1000
04/01/2016 42.50p 42.50p 42.50p 42.50p 0
31/12/2015 42.50p 42.50p 42.50p 42.50p 0
30/12/2015 42.50p 44.40p 42.50p 42.50p 2252
29/12/2015 42.50p 42.50p 42.50p 42.50p 0
24/12/2015 43.00p 43.00p 42.50p 42.50p 0
23/12/2015 42.50p 42.50p 42.50p 42.50p 0
22/12/2015 42.50p 44.45p 42.50p 42.50p 4482
21/12/2015 42.50p 42.50p 42.50p 42.50p 0
18/12/2015 42.50p 45.00p 42.50p 42.50p 5000
17/12/2015 42.50p 45.00p 42.50p 42.50p 5100
16/12/2015 42.50p 42.50p 42.50p 42.50p 0
15/12/2015 43.00p 43.00p 42.50p 42.50p 0
14/12/2015 42.50p 42.50p 42.50p 42.50p 0
11/12/2015 42.50p 42.50p 42.50p 42.50p 0
10/12/2015 42.50p 42.50p 42.50p 42.50p 0
09/12/2015 47.00p 48.00p 42.50p 42.50p 5200
08/12/2015 47.00p 47.00p 47.00p 47.00p 0
07/12/2015 47.00p 47.00p 47.00p 47.00p 0
04/12/2015 47.00p 47.00p 45.00p 47.00p 3149
03/12/2015 47.00p 48.00p 47.00p 47.00p 6977
02/12/2015 45.50p 51.50p 45.50p 47.00p 11390
01/12/2015 40.00p 48.00p 36.25p 45.50p 104200
30/11/2015 40.00p 40.00p 36.25p 40.00p 10
27/11/2015 41.00p 41.00p 40.00p 40.00p 0
26/11/2015 41.00p 43.32p 41.00p 41.00p 500
25/11/2015 41.00p 41.00p 37.00p 41.00p 500
24/11/2015 41.00p 41.00p 41.00p 41.00p 0
23/11/2015 41.00p 43.32p 41.00p 41.00p 500
20/11/2015 38.50p 41.50p 38.50p 41.00p 20212
19/11/2015 38.50p 39.00p 38.50p 38.50p 386
18/11/2015 38.50p 39.00p 38.50p 38.50p 118
17/11/2015 38.50p 39.00p 38.50p 38.50p 60
16/11/2015 38.50p 38.50p 35.00p 38.50p 42
13/11/2015 39.00p 39.00p 35.10p 38.50p 3116
12/11/2015 39.00p 39.00p 36.00p 39.00p 85
11/11/2015 39.00p 39.00p 39.00p 39.00p 0
10/11/2015 39.00p 39.00p 39.00p 39.00p 12792
09/11/2015 39.00p 39.00p 39.00p 39.00p 7615
06/11/2015 39.00p 39.00p 39.00p 39.00p 0
05/11/2015 39.00p 39.00p 39.00p 39.00p 2000
04/11/2015 39.00p 39.00p 39.00p 39.00p 0
03/11/2015 41.00p 41.00p 39.00p 39.00p 2090
02/11/2015 41.50p 41.50p 40.00p 41.00p 9090
30/10/2015 41.50p 41.50p 41.50p 41.50p 0
29/10/2015 41.50p 41.50p 41.50p 41.50p 0
28/10/2015 41.50p 41.50p 41.50p 41.50p 0
27/10/2015 46.00p 46.00p 40.00p 41.50p 13667
26/10/2015 46.00p 46.00p 46.00p 46.00p 0
23/10/2015 46.00p 46.00p 46.00p 46.00p 0
22/10/2015 46.50p 46.50p 40.00p 46.00p 5858
21/10/2015 47.00p 47.00p 46.50p 46.50p 0
20/10/2015 46.50p 46.50p 46.50p 46.50p 0
19/10/2015 46.50p 47.00p 46.50p 46.50p 0
16/10/2015 46.50p 46.50p 46.50p 46.50p 0
15/10/2015 46.50p 46.50p 46.50p 46.50p 0
14/10/2015 46.50p 46.50p 46.50p 46.50p 0
13/10/2015 46.50p 46.50p 46.50p 46.50p 0
12/10/2015 46.50p 46.50p 46.50p 46.50p 0
09/10/2015 46.50p 46.50p 46.50p 46.50p 0
08/10/2015 46.50p 46.50p 46.50p 46.50p 0
07/10/2015 46.50p 46.50p 46.50p 46.50p 0
06/10/2015 46.50p 46.50p 42.50p 46.50p 1000
05/10/2015 46.50p 46.50p 46.50p 46.50p 0
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

*Close Price adjusted for both dividends and splits