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
27/12/2021 115.50p 117.00p 115.50p 116.00p 8500
24/12/2021 115.50p 117.00p 115.50p 116.00p 8500
23/12/2021 112.00p 117.00p 110.00p 115.50p 28497
22/12/2021 111.50p 112.85p 110.15p 112.00p 3086
21/12/2021 113.50p 113.50p 110.24p 111.50p 54498
20/12/2021 114.50p 116.00p 112.30p 113.50p 16211
17/12/2021 114.50p 114.50p 114.50p 114.50p 0
16/12/2021 115.00p 117.00p 113.48p 114.50p 15526
15/12/2021 112.00p 116.95p 111.00p 115.00p 39176
14/12/2021 117.00p 118.00p 109.66p 112.00p 72525
13/12/2021 117.00p 117.90p 115.68p 117.00p 20196
10/12/2021 116.50p 119.00p 115.50p 117.00p 11136
09/12/2021 115.50p 116.82p 115.00p 116.50p 28273
08/12/2021 110.00p 117.00p 108.00p 115.50p 1008763
07/12/2021 109.50p 110.94p 108.88p 109.50p 57062
06/12/2021 109.50p 110.45p 108.60p 109.50p 19406
03/12/2021 109.00p 111.00p 108.60p 109.50p 29494
02/12/2021 109.00p 110.27p 108.00p 109.00p 16574
01/12/2021 109.00p 109.35p 107.00p 109.00p 12394
30/11/2021 111.00p 112.00p 107.00p 109.00p 65023
29/11/2021 108.50p 112.00p 107.00p 111.00p 77969
26/11/2021 108.50p 114.00p 105.00p 110.00p 98967
25/11/2021 119.00p 119.25p 106.10p 110.00p 328815
24/11/2021 118.00p 120.00p 115.00p 119.00p 46786
23/11/2021 121.00p 121.00p 115.00p 118.00p 53760
22/11/2021 123.50p 123.70p 119.00p 121.00p 72613
19/11/2021 125.00p 127.00p 121.59p 123.50p 24580
18/11/2021 125.00p 125.30p 123.35p 125.00p 4372
17/11/2021 124.50p 125.34p 123.20p 125.00p 12276
16/11/2021 124.00p 125.80p 122.25p 125.00p 70035
15/11/2021 131.00p 131.80p 122.60p 124.00p 76809
12/11/2021 126.50p 132.00p 126.10p 131.00p 68165
11/11/2021 126.50p 128.00p 124.00p 126.50p 38318
10/11/2021 126.50p 126.60p 125.15p 126.50p 2489
09/11/2021 126.50p 126.80p 125.06p 126.50p 3677
08/11/2021 128.50p 128.50p 124.10p 126.50p 49539
05/11/2021 128.50p 128.50p 128.00p 128.50p 14169
04/11/2021 130.00p 131.20p 128.00p 128.50p 10147
03/11/2021 134.00p 134.00p 130.00p 131.50p 43420
02/11/2021 135.50p 135.65p 133.00p 134.00p 65120
01/11/2021 131.00p 137.00p 130.46p 135.50p 88637
29/10/2021 139.00p 140.00p 130.50p 130.50p 247703
28/10/2021 140.00p 141.00p 137.00p 139.00p 27059
27/10/2021 140.00p 140.24p 138.79p 140.00p 12956
26/10/2021 140.00p 142.00p 138.70p 140.00p 16007
25/10/2021 139.00p 142.00p 138.00p 140.00p 48639
22/10/2021 137.50p 140.99p 137.00p 139.00p 22337
21/10/2021 138.00p 140.99p 135.00p 137.50p 46617
20/10/2021 140.00p 140.70p 136.00p 138.00p 68438
19/10/2021 140.00p 141.30p 138.00p 140.00p 24498
18/10/2021 145.50p 148.00p 138.00p 140.00p 97623
15/10/2021 134.00p 147.00p 134.00p 146.50p 327267
14/10/2021 130.00p 138.96p 123.91p 132.00p 247996
13/10/2021 123.50p 125.00p 120.00p 123.50p 73164
12/10/2021 125.00p 125.62p 123.50p 123.50p 59083
11/10/2021 125.50p 127.00p 124.20p 125.00p 9288
08/10/2021 125.50p 128.00p 123.75p 125.50p 692241
07/10/2021 127.00p 127.33p 124.00p 126.50p 41338
06/10/2021 127.00p 128.75p 126.33p 127.00p 42898
05/10/2021 121.00p 129.76p 120.00p 127.00p 1349367
04/10/2021 118.00p 120.00p 115.50p 117.50p 55372
01/10/2021 118.50p 119.88p 117.30p 118.50p 507126
30/09/2021 118.50p 118.50p 118.00p 118.50p 524999
29/09/2021 117.50p 119.97p 117.50p 118.50p 19116
28/09/2021 120.00p 120.75p 116.25p 117.50p 248681
27/09/2021 120.00p 120.60p 119.00p 120.00p 135189
24/09/2021 120.50p 121.00p 119.00p 120.00p 21737
23/09/2021 120.50p 121.00p 119.30p 120.50p 8481
22/09/2021 119.50p 120.50p 119.30p 120.50p 13946
21/09/2021 119.50p 122.00p 119.00p 122.00p 42921
20/09/2021 123.50p 124.00p 119.25p 119.50p 42663
17/09/2021 124.50p 124.50p 123.05p 124.50p 33873
16/09/2021 124.50p 125.00p 123.05p 124.50p 18037
15/09/2021 124.50p 125.00p 119.00p 124.50p 15828
14/09/2021 124.50p 125.00p 124.50p 124.50p 5570
13/09/2021 129.50p 130.00p 124.50p 124.50p 46761
10/09/2021 129.50p 129.70p 129.00p 129.50p 9949
09/09/2021 129.50p 129.80p 129.25p 129.50p 37669
08/09/2021 129.50p 130.00p 129.00p 129.50p 3353
07/09/2021 131.00p 131.00p 129.00p 130.50p 20932
06/09/2021 130.50p 131.00p 129.00p 131.00p 19594
03/09/2021 130.50p 130.70p 129.15p 130.50p 164762
02/09/2021 130.50p 130.70p 129.60p 130.50p 9015
01/09/2021 130.50p 131.10p 129.49p 130.50p 16908
31/08/2021 131.50p 131.50p 129.49p 130.50p 31626
30/08/2021 132.00p 133.04p 130.00p 131.50p 3238
27/08/2021 132.00p 133.04p 130.00p 131.50p 3238
26/08/2021 132.00p 133.04p 130.10p 132.00p 8842
25/08/2021 132.00p 132.92p 130.10p 132.00p 35521
24/08/2021 132.00p 132.00p 130.00p 132.00p 15854
23/08/2021 133.50p 133.50p 129.08p 132.00p 34489
20/08/2021 130.50p 133.50p 128.29p 133.50p 50173
19/08/2021 135.00p 138.50p 130.00p 138.50p 19936
18/08/2021 139.00p 139.00p 135.00p 135.00p 7841
17/08/2021 139.00p 139.00p 137.50p 139.00p 1455
16/08/2021 139.00p 140.66p 137.00p 139.00p 15393
13/08/2021 139.50p 141.00p 138.00p 139.00p 49178
12/08/2021 136.00p 144.97p 134.00p 139.50p 86751
11/08/2021 123.00p 137.01p 121.00p 134.00p 101644
10/08/2021 122.00p 122.70p 121.90p 122.00p 28874
09/08/2021 122.00p 122.75p 121.80p 122.00p 18094
06/08/2021 122.00p 122.75p 121.00p 122.00p 112789
05/08/2021 122.00p 122.98p 121.60p 122.00p 36447
04/08/2021 122.75p 123.17p 121.00p 122.00p 129704
03/08/2021 122.75p 123.50p 122.17p 122.75p 79308
02/08/2021 122.75p 123.50p 122.75p 122.75p 24320
30/07/2021 123.00p 123.50p 122.75p 122.75p 27223
29/07/2021 123.50p 125.00p 122.50p 123.00p 49207
28/07/2021 118.50p 124.80p 118.50p 121.50p 30377
27/07/2021 117.50p 120.00p 117.50p 118.50p 27957
26/07/2021 114.00p 117.50p 113.30p 117.50p 42465
23/07/2021 114.00p 115.56p 113.00p 114.00p 194782
22/07/2021 108.00p 115.56p 106.20p 114.00p 158885
21/07/2021 114.50p 115.00p 106.00p 106.00p 79038
20/07/2021 115.00p 117.00p 113.00p 114.00p 43020
19/07/2021 125.00p 127.00p 108.00p 115.00p 149527
16/07/2021 127.50p 127.50p 123.00p 125.00p 31088
15/07/2021 130.00p 132.00p 125.00p 127.50p 23008
14/07/2021 130.50p 132.00p 128.00p 130.00p 39035
13/07/2021 129.00p 132.00p 128.50p 130.50p 370889
12/07/2021 133.00p 133.00p 129.00p 129.00p 31755
09/07/2021 133.00p 133.40p 132.00p 133.00p 22369
08/07/2021 135.00p 135.00p 132.00p 133.00p 533584
07/07/2021 135.00p 135.00p 134.04p 135.00p 21843
06/07/2021 134.00p 135.00p 133.10p 135.00p 127073
05/07/2021 134.00p 134.26p 134.00p 134.00p 25282
02/07/2021 134.00p 134.70p 134.00p 134.00p 24400
01/07/2021 134.50p 135.00p 133.00p 134.00p 31418
30/06/2021 134.50p 134.95p 133.85p 134.50p 11969
29/06/2021 134.50p 135.20p 133.00p 134.50p 372848
28/06/2021 137.50p 138.00p 133.85p 134.50p 53957
25/06/2021 133.50p 140.00p 133.50p 137.50p 110185
24/06/2021 132.50p 134.00p 130.00p 130.00p 14841
23/06/2021 132.00p 133.50p 129.12p 132.50p 37405
22/06/2021 131.50p 135.00p 128.00p 132.00p 28031
21/06/2021 130.50p 132.00p 129.90p 130.50p 16900
18/06/2021 126.50p 133.00p 125.00p 130.50p 89154
17/06/2021 124.00p 128.00p 123.00p 126.50p 69677
16/06/2021 127.00p 128.00p 123.43p 124.00p 62468
15/06/2021 132.50p 133.00p 120.50p 127.00p 119261
14/06/2021 132.50p 134.00p 129.00p 132.50p 54234
11/06/2021 133.00p 134.10p 130.00p 132.50p 31494
10/06/2021 134.50p 135.00p 132.00p 133.50p 6538
09/06/2021 139.00p 139.90p 133.00p 134.50p 31229
08/06/2021 140.00p 140.99p 138.00p 139.00p 12614
07/06/2021 139.50p 142.00p 137.30p 140.00p 28098
04/06/2021 139.50p 141.44p 137.90p 139.50p 14343
03/06/2021 139.50p 142.00p 137.00p 139.50p 11986
02/06/2021 143.50p 144.00p 136.10p 138.00p 60056
01/06/2021 145.50p 147.00p 143.50p 143.50p 38354
28/05/2021 145.00p 147.00p 144.00p 147.00p 30792
27/05/2021 144.50p 148.00p 142.00p 148.00p 11868
26/05/2021 147.00p 149.00p 144.00p 144.50p 38998
25/05/2021 147.00p 148.90p 145.00p 147.00p 44152
24/05/2021 147.00p 148.90p 145.00p 147.00p 30057
21/05/2021 143.50p 150.00p 143.50p 147.00p 74525
20/05/2021 137.00p 145.00p 137.00p 143.50p 112209
19/05/2021 150.00p 152.00p 136.50p 137.00p 94148
18/05/2021 150.00p 151.25p 148.00p 150.00p 60621
17/05/2021 151.50p 152.85p 148.00p 150.00p 170686
14/05/2021 141.00p 147.00p 141.00p 147.00p 53174
13/05/2021 143.50p 144.00p 135.00p 141.00p 81800
12/05/2021 136.50p 145.00p 136.50p 143.50p 138258
11/05/2021 132.50p 139.33p 128.10p 132.00p 107734
10/05/2021 124.50p 134.08p 124.50p 132.00p 364542
07/05/2021 124.50p 126.98p 123.00p 123.00p 168977
06/05/2021 124.50p 126.52p 124.20p 124.50p 9827
05/05/2021 126.00p 126.62p 123.00p 124.50p 38466
04/05/2021 124.50p 128.00p 123.00p 126.00p 256045
03/05/2021 120.00p 121.98p 119.00p 121.00p 67124
30/04/2021 120.00p 121.98p 119.00p 121.00p 67124
29/04/2021 118.75p 121.00p 118.00p 120.00p 44845
28/04/2021 118.75p 120.00p 118.00p 120.00p 95705
27/04/2021 123.50p 125.98p 115.03p 118.00p 764068
26/04/2021 120.00p 125.00p 118.50p 122.50p 99852
23/04/2021 120.00p 123.00p 118.50p 120.00p 11754
22/04/2021 120.00p 123.00p 118.30p 120.00p 26034
21/04/2021 122.00p 124.00p 118.00p 120.00p 122274
20/04/2021 111.00p 120.00p 110.55p 115.00p 236596
19/04/2021 118.50p 118.50p 108.10p 111.00p 134185
16/04/2021 121.50p 121.90p 117.10p 118.50p 63389
15/04/2021 122.00p 122.00p 120.00p 121.50p 57483
14/04/2021 122.50p 124.00p 121.25p 122.00p 19960
13/04/2021 122.50p 125.00p 119.79p 122.00p 488995
12/04/2021 122.50p 124.00p 120.00p 122.50p 36338
09/04/2021 122.50p 125.00p 120.00p 122.50p 62703
08/04/2021 124.50p 124.90p 120.35p 122.50p 77598
07/04/2021 129.00p 130.26p 124.50p 124.50p 68433
06/04/2021 124.50p 130.50p 123.60p 129.00p 175011
05/04/2021 124.50p 125.99p 123.00p 124.50p 49488
02/04/2021 124.50p 125.99p 123.00p 124.50p 49488
01/04/2021 124.50p 125.99p 123.00p 124.50p 49488
31/03/2021 120.00p 125.00p 120.00p 124.50p 38180
30/03/2021 119.00p 122.00p 118.10p 121.00p 23725
29/03/2021 122.50p 123.45p 113.00p 121.00p 98896
26/03/2021 113.00p 121.75p 113.00p 116.00p 169094
25/03/2021 119.00p 120.00p 111.00p 115.00p 56294
24/03/2021 129.00p 129.00p 118.10p 119.00p 123011
23/03/2021 125.50p 132.93p 123.00p 129.00p 247187
22/03/2021 125.00p 127.90p 123.80p 124.50p 33846

*Close Price adjusted for both dividends and splits