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
03/10/2022 87.50p 88.94p 86.48p 87.50p 3201
30/09/2022 86.50p 88.98p 85.00p 87.50p 7902
29/09/2022 88.50p 89.45p 86.27p 86.50p 16744
28/09/2022 88.50p 89.25p 86.00p 88.50p 38699
27/09/2022 83.50p 90.00p 83.28p 88.50p 43719
26/09/2022 82.50p 85.00p 82.00p 83.50p 40943
23/09/2022 82.50p 82.50p 80.27p 82.50p 29205
22/09/2022 82.50p 83.74p 80.25p 82.50p 11409
21/09/2022 82.00p 84.00p 80.00p 82.50p 163388
20/09/2022 79.50p 79.80p 78.66p 79.50p 9524
19/09/2022 79.50p 80.00p 78.50p 79.50p 6481
16/09/2022 79.50p 80.00p 78.50p 79.50p 6481
15/09/2022 79.50p 80.00p 78.50p 79.50p 14670
14/09/2022 80.50p 80.50p 77.73p 79.50p 62950
13/09/2022 83.00p 83.00p 78.28p 80.50p 33601
12/09/2022 78.50p 83.00p 78.50p 83.00p 30866
09/09/2022 78.00p 78.90p 77.89p 78.50p 37737
08/09/2022 78.00p 79.00p 77.15p 78.00p 8530
07/09/2022 80.00p 80.00p 77.00p 78.00p 29892
06/09/2022 80.00p 81.00p 79.00p 80.00p 7536
05/09/2022 83.00p 85.00p 79.04p 80.00p 4926
02/09/2022 83.00p 83.29p 81.00p 83.00p 7469
01/09/2022 84.50p 86.00p 80.10p 83.00p 48969
31/08/2022 84.00p 84.88p 84.00p 84.50p 25277
30/08/2022 84.00p 86.70p 82.20p 84.00p 49635
29/08/2022 81.50p 85.00p 81.50p 84.00p 84427
26/08/2022 81.50p 85.00p 81.50p 84.00p 84427
25/08/2022 86.00p 86.24p 81.00p 81.50p 35528
24/08/2022 92.50p 92.50p 82.09p 83.40p 402331
23/08/2022 92.50p 95.00p 91.10p 92.50p 9451
22/08/2022 94.50p 95.49p 92.50p 92.50p 23923
19/08/2022 95.50p 95.70p 93.85p 94.50p 104578
18/08/2022 93.50p 96.80p 88.00p 95.50p 89326
17/08/2022 97.00p 97.14p 92.00p 93.50p 21955
16/08/2022 97.00p 97.45p 96.67p 97.00p 8427
15/08/2022 100.00p 101.74p 97.00p 97.00p 22166
12/08/2022 98.50p 100.00p 98.50p 98.50p 10174
11/08/2022 98.50p 100.00p 97.00p 98.50p 7135
10/08/2022 98.50p 100.00p 98.10p 98.50p 28552
09/08/2022 96.00p 100.00p 95.65p 98.50p 24768
08/08/2022 92.00p 98.44p 90.60p 96.00p 57297
05/08/2022 85.50p 94.88p 85.50p 92.00p 99008
04/08/2022 85.50p 87.50p 84.80p 85.50p 7036
03/08/2022 85.50p 87.14p 85.50p 85.50p 6659
02/08/2022 85.50p 87.20p 85.50p 85.50p 19003
01/08/2022 83.50p 86.47p 83.50p 85.50p 17718
29/07/2022 80.50p 84.89p 80.50p 84.00p 30757
28/07/2022 80.50p 81.90p 79.25p 80.50p 3208
27/07/2022 80.50p 82.00p 79.25p 80.50p 20015
26/07/2022 80.00p 81.00p 79.05p 80.50p 5355
25/07/2022 79.50p 82.00p 77.50p 80.00p 11780
22/07/2022 77.00p 79.90p 76.00p 79.50p 24559
21/07/2022 76.00p 77.00p 76.00p 77.00p 14801
20/07/2022 78.00p 78.00p 75.00p 76.00p 89421
19/07/2022 80.00p 80.00p 77.15p 78.00p 12646
18/07/2022 80.00p 80.00p 78.00p 80.00p 13542
15/07/2022 80.00p 80.00p 78.00p 80.00p 4096
14/07/2022 80.00p 80.00p 78.20p 80.00p 331
13/07/2022 80.00p 80.00p 78.00p 80.00p 9097
12/07/2022 80.50p 80.50p 78.50p 78.50p 9064
11/07/2022 81.00p 81.00p 78.00p 80.50p 40214
08/07/2022 81.50p 82.00p 80.01p 81.00p 5139
07/07/2022 82.00p 82.00p 80.00p 81.50p 15351
06/07/2022 83.50p 83.50p 80.95p 82.00p 35800
05/07/2022 83.50p 84.50p 82.15p 83.50p 21722
04/07/2022 88.00p 88.00p 83.00p 83.50p 78886
01/07/2022 88.50p 89.60p 88.00p 88.00p 34346
30/06/2022 87.50p 90.00p 86.35p 88.50p 77381
29/06/2022 97.50p 97.50p 96.17p 97.50p 20
28/06/2022 97.50p 98.94p 96.15p 97.50p 306038
27/06/2022 97.00p 99.00p 95.48p 97.50p 19446
24/06/2022 97.50p 99.00p 96.25p 97.00p 19280
23/06/2022 94.50p 98.00p 94.50p 97.50p 30296
22/06/2022 101.00p 101.00p 94.00p 94.50p 48436
21/06/2022 101.00p 101.96p 100.40p 101.00p 10206
20/06/2022 101.00p 101.70p 100.10p 101.00p 4717
17/06/2022 101.00p 101.70p 100.22p 101.00p 3885
16/06/2022 105.00p 105.00p 100.25p 101.00p 37523
15/06/2022 105.00p 105.00p 102.00p 102.00p 5137
14/06/2022 103.00p 105.75p 102.42p 105.00p 22168
13/06/2022 102.50p 104.75p 101.00p 103.00p 61724
10/06/2022 102.50p 104.50p 101.65p 102.50p 26154
09/06/2022 103.00p 103.40p 100.00p 100.00p 150905
08/06/2022 102.50p 104.96p 102.50p 103.00p 5447
07/06/2022 101.00p 104.00p 100.00p 102.00p 137888
06/06/2022 101.50p 102.20p 99.00p 100.00p 116554
03/06/2022 101.50p 102.20p 99.65p 101.50p 2027455
02/06/2022 101.50p 102.20p 99.65p 101.50p 2027455
01/06/2022 101.50p 102.20p 99.65p 101.50p 2027455
31/05/2022 101.50p 101.60p 99.05p 101.50p 37962
30/05/2022 101.50p 101.62p 101.50p 101.50p 7374
27/05/2022 101.50p 102.50p 99.25p 101.50p 1006120
26/05/2022 101.50p 101.64p 101.50p 101.50p 9
25/05/2022 101.50p 104.00p 99.25p 101.50p 24788
24/05/2022 101.50p 102.44p 100.00p 101.50p 7826
23/05/2022 101.50p 103.50p 100.00p 101.50p 14952
20/05/2022 101.50p 103.90p 100.00p 101.50p 11068
19/05/2022 102.50p 103.40p 101.50p 101.50p 780510
18/05/2022 102.50p 102.50p 102.00p 102.50p 6158
17/05/2022 102.00p 103.60p 102.00p 102.50p 4037
16/05/2022 97.00p 103.75p 97.00p 102.00p 94780
13/05/2022 95.50p 98.00p 94.15p 97.00p 24533
12/05/2022 95.50p 95.74p 94.00p 95.50p 13303
11/05/2022 95.50p 96.44p 92.55p 95.50p 104212
10/05/2022 92.50p 94.45p 90.00p 91.00p 40069
09/05/2022 98.50p 98.50p 92.02p 92.50p 55143
06/05/2022 105.50p 105.50p 97.00p 98.50p 172569
05/05/2022 106.00p 106.00p 105.00p 105.50p 23170
04/05/2022 115.00p 115.00p 105.00p 106.00p 121860
03/05/2022 110.00p 112.50p 110.00p 112.50p 37246
02/05/2022 110.00p 111.24p 110.00p 110.00p 1462
29/04/2022 110.00p 111.24p 110.00p 110.00p 1462
28/04/2022 110.00p 110.00p 107.90p 110.00p 12030
27/04/2022 110.00p 110.00p 107.87p 110.00p 5014
26/04/2022 108.00p 112.00p 106.55p 110.00p 13314
25/04/2022 108.00p 109.00p 106.08p 108.00p 11210
22/04/2022 108.00p 109.44p 106.50p 108.00p 41755
21/04/2022 109.00p 110.26p 106.30p 108.00p 54552
20/04/2022 109.00p 109.00p 106.50p 109.00p 3448
19/04/2022 106.50p 110.00p 105.82p 109.00p 47643
18/04/2022 106.50p 108.00p 105.80p 106.50p 16682
15/04/2022 106.50p 108.00p 105.80p 106.50p 16682
14/04/2022 106.50p 108.00p 105.80p 106.50p 16682
13/04/2022 106.50p 106.50p 105.78p 106.50p 1435
12/04/2022 106.50p 106.50p 105.78p 106.50p 500
11/04/2022 106.50p 107.99p 105.66p 106.50p 23766
08/04/2022 106.50p 107.95p 105.63p 106.50p 84270
07/04/2022 106.50p 107.95p 105.85p 106.50p 2195
06/04/2022 106.50p 108.00p 105.60p 106.50p 36774
05/04/2022 107.00p 107.75p 105.10p 106.50p 59978
04/04/2022 108.00p 108.03p 105.48p 107.00p 23128
01/04/2022 108.00p 108.20p 106.00p 106.00p 46207
31/03/2022 109.50p 109.50p 107.00p 108.00p 3013
30/03/2022 109.00p 109.50p 106.06p 109.50p 38075
29/03/2022 109.00p 109.30p 109.00p 109.00p 943
28/03/2022 109.00p 109.44p 106.06p 109.00p 153408
25/03/2022 109.00p 109.44p 106.06p 109.00p 10660
24/03/2022 111.00p 112.00p 106.30p 109.00p 10206
23/03/2022 111.00p 111.00p 108.30p 111.00p 6726
22/03/2022 111.00p 113.94p 109.85p 111.00p 33349
21/03/2022 104.25p 113.00p 104.25p 110.50p 25353
18/03/2022 104.25p 104.70p 104.25p 104.25p 5000
17/03/2022 104.25p 106.50p 103.00p 104.25p 23685
16/03/2022 104.25p 106.41p 103.66p 104.25p 43252
15/03/2022 104.25p 104.25p 102.00p 104.25p 33092
14/03/2022 101.50p 106.00p 101.50p 104.25p 26366
11/03/2022 101.50p 101.50p 100.80p 101.50p 6800
10/03/2022 101.50p 101.50p 101.50p 101.50p 0
09/03/2022 102.00p 103.95p 99.00p 101.50p 8123
08/03/2022 102.00p 103.96p 101.00p 102.00p 8487
07/03/2022 106.50p 107.00p 99.23p 102.00p 47954
04/03/2022 113.00p 113.00p 103.00p 103.00p 48193
03/03/2022 112.00p 115.20p 111.00p 113.50p 39337
02/03/2022 113.50p 114.75p 110.00p 110.50p 58028
01/03/2022 112.00p 117.55p 112.00p 113.50p 97657
28/02/2022 105.00p 112.00p 103.00p 112.00p 129868
25/02/2022 102.50p 105.00p 100.00p 105.00p 97177
24/02/2022 105.00p 105.65p 100.00p 102.50p 60778
23/02/2022 105.00p 108.20p 103.10p 107.00p 103553
22/02/2022 105.00p 105.00p 98.00p 99.00p 52157
21/02/2022 104.50p 105.64p 104.50p 105.00p 16364
18/02/2022 103.00p 106.00p 103.00p 103.00p 45979
17/02/2022 98.00p 104.90p 96.20p 103.00p 189357
16/02/2022 97.00p 97.00p 96.02p 97.00p 11231
15/02/2022 97.50p 97.50p 95.05p 97.00p 13585
14/02/2022 99.50p 100.16p 97.00p 97.50p 32763
11/02/2022 98.00p 98.00p 96.36p 98.00p 7495
10/02/2022 98.00p 98.00p 96.36p 98.00p 3010
09/02/2022 98.00p 98.00p 96.00p 98.00p 23163
08/02/2022 99.00p 99.00p 96.08p 98.00p 12780
07/02/2022 102.00p 102.00p 95.00p 99.00p 101010
04/02/2022 102.00p 102.95p 101.30p 102.00p 5458
03/02/2022 102.50p 102.50p 101.05p 102.00p 22374
02/02/2022 102.00p 104.64p 100.50p 102.50p 27813
01/02/2022 102.50p 105.00p 100.50p 102.00p 13415
31/01/2022 99.00p 105.00p 99.00p 102.50p 30803
28/01/2022 98.50p 99.00p 97.00p 99.00p 41647
27/01/2022 101.50p 101.50p 97.10p 98.50p 59702
26/01/2022 96.50p 101.50p 96.00p 101.50p 77809
25/01/2022 101.00p 102.00p 92.10p 96.50p 121484
24/01/2022 114.50p 114.50p 97.00p 101.00p 63794
21/01/2022 117.50p 117.50p 114.50p 114.50p 202256
20/01/2022 114.50p 117.97p 113.06p 117.50p 25283
19/01/2022 116.50p 116.98p 114.00p 115.00p 21862
18/01/2022 117.50p 119.00p 115.00p 116.50p 17171
17/01/2022 118.00p 120.00p 115.25p 117.50p 62150
14/01/2022 118.00p 119.00p 116.00p 118.00p 13659
13/01/2022 118.00p 118.00p 116.00p 118.00p 60110
12/01/2022 119.00p 121.00p 116.00p 118.00p 198959
10/01/2022 119.00p 119.99p 117.20p 119.00p 16480
07/01/2022 119.00p 120.00p 117.08p 119.00p 11608
06/01/2022 122.50p 123.00p 118.70p 119.00p 31744
05/01/2022 122.50p 124.00p 121.00p 122.50p 22474
04/01/2022 124.50p 126.00p 121.50p 123.00p 67333
03/01/2022 126.50p 127.99p 123.40p 124.50p 54374
31/12/2021 126.50p 127.99p 123.40p 124.50p 54374
30/12/2021 120.00p 133.00p 120.00p 126.50p 52476
29/12/2021 116.00p 122.00p 116.00p 120.00p 53894
28/12/2021 115.50p 117.00p 115.50p 116.00p 8500
27/12/2021 115.50p 117.00p 115.50p 116.00p 8500

*Close Price adjusted for both dividends and splits