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
21/05/2013 33.75p 35.00p 33.75p 35.00p 56400
20/05/2013 33.75p 35.00p 33.75p 33.75p 5000
17/05/2013 33.75p 34.50p 30.00p 33.75p 0
16/05/2013 31.25p 34.50p 30.00p 33.75p 267470
15/05/2013 31.25p 32.00p 31.25p 31.25p 10000
14/05/2013 31.25p 32.00p 30.20p 31.25p 30000
13/05/2013 31.25p 32.40p 31.25p 31.25p 47453
10/05/2013 31.25p 32.50p 31.25p 31.25p 50834
09/05/2013 31.25p 32.00p 31.25p 31.25p 3000
08/05/2013 31.25p 32.50p 31.25p 31.25p 45000
07/05/2013 31.25p 32.00p 31.25p 31.25p 17113
03/05/2013 31.25p 31.25p 30.30p 31.25p 150500
02/05/2013 31.25p 31.95p 31.25p 31.25p 900
01/05/2013 30.00p 32.00p 30.00p 31.25p 20000
30/04/2013 30.00p 30.00p 30.00p 30.00p 10000
29/04/2013 30.00p 30.00p 27.50p 30.00p 12990
26/04/2013 30.00p 30.00p 27.50p 30.00p 18000
25/04/2013 30.00p 30.90p 25.00p 30.00p 0
24/04/2013 28.75p 30.90p 25.00p 30.00p 431236
23/04/2013 28.75p 31.50p 28.75p 28.75p 0
22/04/2013 28.75p 31.50p 28.75p 28.75p 1500
19/04/2013 28.75p 31.25p 28.75p 28.75p 0
18/04/2013 31.25p 31.25p 28.75p 28.75p 34135
17/04/2013 31.25p 31.50p 30.00p 31.25p 49000
16/04/2013 31.25p 31.50p 30.30p 31.25p 11387
15/04/2013 31.25p 31.50p 30.00p 31.25p 59032
12/04/2013 32.50p 32.50p 30.00p 31.25p 58970
11/04/2013 32.50p 34.50p 32.50p 32.50p 2000
10/04/2013 32.50p 34.50p 32.50p 32.50p 0
09/04/2013 32.50p 34.50p 32.50p 32.50p 2855
08/04/2013 32.50p 34.50p 31.25p 32.50p 0
05/04/2013 32.50p 34.50p 31.25p 32.50p 0
04/04/2013 32.50p 34.50p 31.25p 32.50p 0
03/04/2013 32.50p 34.50p 31.25p 32.50p 0
02/04/2013 32.50p 34.50p 31.25p 32.50p 0
28/03/2013 31.25p 34.50p 31.25p 32.50p 94916
27/03/2013 31.25p 31.25p 30.50p 31.25p 120
26/03/2013 31.25p 32.50p 30.13p 31.25p 0
25/03/2013 31.25p 32.50p 30.13p 31.25p 0
22/03/2013 31.25p 32.50p 30.13p 31.25p 0
21/03/2013 32.50p 32.50p 30.13p 31.25p 31500
20/03/2013 32.50p 33.75p 30.85p 32.50p 0
19/03/2013 33.75p 33.75p 30.85p 32.50p 6200
18/03/2013 33.75p 33.75p 32.80p 33.75p 0
15/03/2013 33.75p 33.75p 32.80p 33.75p 0
14/03/2013 33.75p 33.75p 32.80p 33.75p 1200
13/03/2013 33.75p 33.90p 33.75p 33.75p 15000
12/03/2013 33.75p 33.90p 33.75p 33.75p 0
11/03/2013 33.75p 33.90p 33.75p 33.75p 15000
08/03/2013 33.75p 37.50p 32.50p 33.75p 0
07/03/2013 35.00p 35.00p 32.50p 33.75p 51900
06/03/2013 35.00p 35.00p 34.00p 35.00p 2941
05/03/2013 35.00p 35.00p 35.00p 35.00p 0
04/03/2013 35.00p 35.00p 35.00p 35.00p 0
01/03/2013 35.00p 35.00p 35.00p 35.00p 7500
28/02/2013 35.00p 35.00p 35.00p 35.00p 10000
27/02/2013 36.25p 36.25p 35.00p 35.00p 1000
26/02/2013 36.25p 37.50p 36.25p 36.25p 0
25/02/2013 37.50p 37.50p 36.25p 37.50p 0
22/02/2013 37.50p 37.50p 36.25p 37.50p 0
21/02/2013 37.50p 37.50p 36.25p 37.50p 0
20/02/2013 37.50p 37.50p 36.25p 37.50p 0
19/02/2013 36.25p 37.50p 36.25p 37.50p 23333
18/02/2013 37.50p 37.50p 33.50p 36.25p 10000
15/02/2013 37.50p 37.50p 37.50p 37.50p 0
14/02/2013 37.50p 37.50p 37.50p 37.50p 0
13/02/2013 37.50p 37.50p 37.50p 37.50p 0
12/02/2013 37.50p 37.50p 37.50p 37.50p 0
11/02/2013 37.50p 37.50p 37.50p 37.50p 0
08/02/2013 37.50p 37.50p 37.50p 37.50p 0
07/02/2013 37.50p 37.50p 37.50p 37.50p 0
06/02/2013 37.50p 37.50p 37.50p 37.50p 0
05/02/2013 37.50p 37.50p 37.50p 37.50p 0
04/02/2013 37.50p 37.50p 37.50p 37.50p 0
01/02/2013 37.50p 37.50p 37.50p 37.50p 0
31/01/2013 37.50p 37.50p 37.50p 37.50p 10000
30/01/2013 37.50p 39.40p 37.50p 37.50p 0
29/01/2013 37.50p 39.40p 37.50p 37.50p 0
28/01/2013 37.50p 39.40p 37.50p 37.50p 0
25/01/2013 37.50p 39.40p 37.50p 37.50p 0
24/01/2013 37.50p 39.40p 37.50p 37.50p 1200
23/01/2013 37.50p 37.50p 36.00p 37.50p 500
22/01/2013 33.75p 37.50p 33.75p 37.50p 16700
21/01/2013 33.75p 33.75p 32.50p 33.75p 1300
18/01/2013 33.75p 33.75p 33.10p 33.75p 0
17/01/2013 33.75p 33.75p 33.10p 33.75p 0
16/01/2013 33.75p 33.75p 33.10p 33.75p 0
15/01/2013 33.75p 33.75p 33.10p 33.75p 0
14/01/2013 33.75p 33.75p 33.10p 33.75p 0
11/01/2013 33.75p 33.75p 33.10p 33.75p 1357
10/01/2013 33.75p 33.75p 33.37p 33.75p 5108
09/01/2013 33.75p 33.75p 33.50p 33.75p 0
08/01/2013 33.75p 33.75p 33.50p 33.75p 0
07/01/2013 33.75p 33.75p 33.50p 33.75p 0
04/01/2013 33.75p 33.75p 33.50p 33.75p 276
03/01/2013 33.75p 34.00p 33.75p 33.75p 15000
02/01/2013 33.75p 33.75p 33.00p 33.75p 0
31/12/2012 33.75p 33.75p 33.00p 33.75p 10000
28/12/2012 33.75p 33.75p 33.10p 33.75p 0
27/12/2012 33.75p 33.75p 33.10p 33.75p 0
24/12/2012 33.75p 33.75p 33.10p 33.75p 0
21/12/2012 33.75p 33.75p 33.10p 33.75p 0
20/12/2012 33.75p 33.75p 33.10p 33.75p 0
19/12/2012 33.75p 33.75p 33.10p 33.75p 0
18/12/2012 33.75p 33.75p 33.10p 33.75p 0
17/12/2012 33.75p 33.75p 33.10p 33.75p 400
14/12/2012 33.75p 33.88p 33.10p 33.75p 0
13/12/2012 33.75p 33.88p 33.10p 33.75p 0
12/12/2012 33.75p 33.88p 33.10p 33.75p 0
11/12/2012 33.75p 33.88p 33.10p 33.75p 8900
10/12/2012 33.75p 37.50p 32.50p 33.75p 0
07/12/2012 33.75p 37.50p 32.50p 33.75p 0
06/12/2012 33.75p 37.50p 32.50p 33.75p 0
05/12/2012 37.50p 37.50p 32.50p 33.75p 9588
04/12/2012 37.50p 37.50p 35.00p 37.50p 0
03/12/2012 37.50p 37.50p 35.00p 37.50p 0
30/11/2012 37.50p 37.50p 35.00p 37.50p 0
29/11/2012 37.50p 37.50p 35.00p 37.50p 0
28/11/2012 37.50p 37.50p 35.00p 37.50p 0
27/11/2012 37.50p 37.50p 35.00p 37.50p 220
26/11/2012 37.50p 37.50p 35.00p 37.50p 0
23/11/2012 37.50p 37.50p 35.00p 37.50p 0
22/11/2012 37.50p 37.50p 35.00p 37.50p 200
21/11/2012 37.50p 37.50p 35.00p 37.50p 0
20/11/2012 37.50p 37.50p 35.00p 37.50p 0
19/11/2012 37.50p 37.50p 35.00p 37.50p 0
16/11/2012 37.50p 37.50p 35.00p 37.50p 147
15/11/2012 38.75p 38.75p 35.00p 37.50p 377
14/11/2012 38.75p 38.75p 38.75p 38.75p 0
13/11/2012 38.75p 38.75p 38.75p 38.75p 1220
12/11/2012 38.75p 38.75p 35.00p 38.75p 0
09/11/2012 38.75p 38.75p 35.00p 38.75p 0
08/11/2012 38.75p 38.75p 35.00p 38.75p 0
07/11/2012 38.75p 38.75p 35.00p 38.75p 0
06/11/2012 38.75p 38.75p 35.00p 38.75p 0
05/11/2012 38.75p 38.75p 35.00p 38.75p 0
02/11/2012 38.75p 38.75p 35.00p 38.75p 125
01/11/2012 38.75p 38.75p 35.55p 38.75p 0
31/10/2012 38.75p 38.75p 35.55p 38.75p 0
30/10/2012 38.75p 38.75p 35.55p 38.75p 750
29/10/2012 38.75p 38.75p 35.55p 38.75p 0
26/10/2012 38.75p 38.75p 35.55p 38.75p 0
25/10/2012 38.75p 38.75p 35.55p 38.75p 0
24/10/2012 38.75p 38.75p 35.55p 38.75p 0
23/10/2012 38.75p 38.75p 35.55p 38.75p 0
22/10/2012 38.75p 38.75p 35.55p 38.75p 200
19/10/2012 38.75p 40.00p 36.25p 38.75p 0
18/10/2012 38.75p 40.00p 36.25p 38.75p 0
17/10/2012 38.75p 40.00p 36.25p 38.75p 0
16/10/2012 36.25p 40.00p 36.25p 38.75p 14143
15/10/2012 36.25p 36.25p 32.50p 36.25p 0
12/10/2012 36.25p 36.25p 35.60p 36.25p 7000
11/10/2012 36.25p 37.50p 35.27p 36.25p 0
10/10/2012 36.25p 37.50p 35.27p 36.25p 0
09/10/2012 36.25p 37.50p 35.27p 36.25p 0
08/10/2012 37.50p 37.50p 35.27p 36.25p 8791
05/10/2012 37.50p 37.50p 35.72p 37.50p 10000
04/10/2012 37.50p 37.50p 37.50p 37.50p 0
03/10/2012 37.50p 37.50p 37.50p 37.50p 147
02/10/2012 37.50p 40.00p 37.50p 37.50p 4609
01/10/2012 37.50p 37.50p 36.50p 37.50p 7500
28/09/2012 37.50p 43.75p 35.72p 37.50p 0
27/09/2012 43.75p 43.75p 35.72p 37.50p 38028
26/09/2012 45.00p 45.00p 44.15p 45.00p 100
25/09/2012 45.00p 45.00p 44.15p 45.00p 133
24/09/2012 46.25p 47.50p 45.00p 45.00p 7680
21/09/2012 46.25p 47.50p 46.25p 46.25p 0
20/09/2012 46.25p 47.50p 46.25p 46.25p 0
19/09/2012 46.25p 47.50p 46.25p 46.25p 0
18/09/2012 47.50p 47.50p 46.25p 46.25p 400
17/09/2012 47.50p 47.50p 46.60p 47.50p 0
14/09/2012 47.50p 47.50p 46.60p 47.50p 1683
13/09/2012 47.50p 47.50p 47.00p 47.50p 122
12/09/2012 47.50p 47.50p 45.00p 47.50p 20000
11/09/2012 46.25p 50.00p 46.25p 47.50p 19492
10/09/2012 45.00p 50.00p 45.00p 46.25p 573
07/09/2012 42.50p 50.00p 42.50p 45.00p 21277
06/09/2012 42.50p 42.50p 41.00p 42.50p 0
05/09/2012 42.50p 42.50p 41.00p 42.50p 0
04/09/2012 42.50p 42.50p 41.00p 42.50p 0
03/09/2012 42.50p 42.50p 41.00p 42.50p 0
31/08/2012 42.50p 42.50p 41.00p 42.50p 4500
30/08/2012 42.50p 42.50p 41.00p 42.50p 0
29/08/2012 42.50p 42.50p 41.00p 42.50p 0
28/08/2012 42.50p 42.50p 41.00p 42.50p 0
24/08/2012 42.50p 42.50p 41.00p 42.50p 0
23/08/2012 42.50p 42.50p 41.00p 42.50p 0
22/08/2012 42.50p 42.50p 41.00p 42.50p 0
21/08/2012 42.50p 42.50p 41.00p 42.50p 0
20/08/2012 42.50p 42.50p 41.00p 42.50p 400
17/08/2012 42.50p 42.75p 42.50p 42.50p 0
16/08/2012 42.50p 42.75p 42.50p 42.50p 1170
15/08/2012 42.50p 43.00p 42.50p 42.50p 5000
14/08/2012 42.50p 42.50p 40.55p 42.50p 1806
13/08/2012 42.50p 42.50p 41.00p 42.50p 0
10/08/2012 42.50p 42.50p 41.00p 42.50p 0
09/08/2012 42.50p 42.50p 41.00p 42.50p 0
08/08/2012 42.50p 42.50p 41.00p 42.50p 0
07/08/2012 42.50p 42.50p 41.00p 42.50p 4796
06/08/2012 42.50p 43.00p 42.50p 42.50p 0

*Close Price adjusted for both dividends and splits