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
22/03/2023 50.00p 55.40p 48.28p 49.50p 81207
21/03/2023 51.00p 52.00p 49.34p 50.50p 34810
20/03/2023 51.00p 51.14p 50.00p 51.00p 42867
17/03/2023 49.50p 52.00p 49.00p 51.00p 27433
16/03/2023 48.50p 50.00p 48.17p 49.50p 127993
15/03/2023 50.50p 50.50p 48.12p 48.50p 17246
14/03/2023 50.50p 50.64p 50.00p 50.50p 2543
13/03/2023 52.00p 52.00p 50.00p 50.50p 16763
10/03/2023 52.00p 52.35p 51.00p 52.00p 2067
09/03/2023 52.00p 53.00p 51.08p 52.00p 2784
08/03/2023 52.50p 53.80p 51.03p 52.00p 18787
07/03/2023 52.50p 52.50p 51.00p 52.50p 6035
06/03/2023 54.00p 54.41p 52.04p 52.50p 20153
03/03/2023 54.00p 54.46p 53.25p 54.00p 14452
02/03/2023 54.50p 55.64p 53.37p 54.00p 76231
01/03/2023 56.00p 56.89p 53.25p 54.50p 42553
28/02/2023 56.00p 56.40p 55.06p 56.00p 2773
27/02/2023 56.00p 56.40p 55.25p 56.00p 2031
24/02/2023 56.00p 56.44p 55.00p 56.00p 10869
23/02/2023 56.00p 56.44p 54.00p 56.00p 33947
22/02/2023 56.00p 56.90p 55.04p 56.00p 28220
21/02/2023 53.50p 56.00p 53.33p 56.00p 59525
20/02/2023 52.00p 54.00p 52.00p 53.50p 35765
17/02/2023 51.50p 53.00p 50.25p 52.00p 139049
16/02/2023 50.50p 51.70p 50.24p 51.50p 280219
15/02/2023 51.50p 51.74p 50.00p 51.00p 47285
14/02/2023 52.50p 52.50p 50.14p 51.50p 32466
13/02/2023 52.50p 53.00p 52.02p 52.50p 3687
10/02/2023 52.50p 52.50p 52.00p 52.50p 45214
09/02/2023 51.00p 52.50p 51.00p 52.50p 54766
08/02/2023 51.50p 51.88p 50.04p 50.40p 26908
07/02/2023 51.50p 51.89p 51.00p 51.50p 61864
06/02/2023 51.50p 53.00p 51.16p 51.50p 43080
03/02/2023 47.50p 52.00p 47.50p 51.50p 88691
02/02/2023 49.50p 50.00p 47.00p 47.50p 52249
01/02/2023 52.00p 52.00p 47.61p 49.50p 122658
31/01/2023 53.00p 53.00p 51.00p 52.00p 24683
30/01/2023 54.00p 55.00p 52.00p 53.00p 32263
27/01/2023 52.50p 54.00p 51.53p 54.00p 11112
26/01/2023 53.50p 53.50p 51.44p 52.50p 28092
25/01/2023 55.50p 55.50p 53.03p 53.50p 19543
24/01/2023 56.00p 57.00p 55.00p 55.50p 135027
23/01/2023 56.00p 56.00p 54.45p 56.00p 168071
20/01/2023 56.00p 57.00p 56.00p 56.00p 752
19/01/2023 56.00p 56.26p 55.15p 56.00p 19687
18/01/2023 56.50p 57.63p 55.27p 56.00p 43902
17/01/2023 56.50p 57.50p 56.25p 56.50p 48541
16/01/2023 56.50p 58.00p 55.00p 56.50p 8481
13/01/2023 56.50p 56.50p 56.39p 56.50p 6403
12/01/2023 57.00p 59.00p 55.00p 56.50p 18163
11/01/2023 58.50p 59.00p 55.50p 57.00p 32582
10/01/2023 58.50p 60.00p 57.08p 58.50p 18019
09/01/2023 58.50p 60.20p 58.50p 58.50p 11446
06/01/2023 59.00p 59.52p 58.56p 59.00p 4312
05/01/2023 59.00p 59.00p 58.00p 59.00p 33237
04/01/2023 59.00p 60.00p 58.00p 59.00p 20669
03/01/2023 59.00p 59.13p 58.00p 59.00p 7477
30/12/2022 60.50p 60.50p 58.02p 59.00p 26132
29/12/2022 60.50p 62.00p 60.14p 60.50p 1986
28/12/2022 60.00p 60.80p 59.06p 60.50p 6556
23/12/2022 60.00p 60.30p 58.00p 60.00p 53348
22/12/2022 59.00p 60.29p 58.38p 60.00p 30839
21/12/2022 56.00p 60.00p 55.25p 59.00p 105691
20/12/2022 55.00p 59.00p 55.00p 56.00p 29963
19/12/2022 55.00p 56.00p 54.70p 55.00p 6880
16/12/2022 54.50p 55.00p 54.50p 55.00p 99851
15/12/2022 54.50p 55.00p 54.00p 54.50p 35347
14/12/2022 56.00p 56.00p 54.10p 54.50p 14213
13/12/2022 56.50p 56.90p 55.66p 56.00p 12892
12/12/2022 58.00p 58.40p 55.00p 56.50p 7123
09/12/2022 55.00p 58.74p 54.20p 58.00p 94821
08/12/2022 57.00p 57.00p 54.10p 55.00p 46741
07/12/2022 61.00p 61.00p 54.00p 57.00p 115583
06/12/2022 64.00p 64.00p 60.12p 61.50p 75860
05/12/2022 64.50p 66.00p 63.00p 64.00p 233016
02/12/2022 65.50p 66.00p 65.00p 65.50p 41144
01/12/2022 65.50p 66.00p 64.00p 65.00p 497703
30/11/2022 61.50p 66.00p 60.00p 65.00p 82534
29/11/2022 63.00p 64.00p 60.00p 61.50p 414537
28/11/2022 66.50p 84.60p 53.50p 63.00p 947203
25/11/2022 84.50p 85.00p 84.18p 84.80p 119600
24/11/2022 84.50p 84.50p 84.00p 84.50p 5552
23/11/2022 84.50p 84.50p 84.14p 84.50p 33504
22/11/2022 84.50p 84.50p 84.14p 84.50p 15723
21/11/2022 84.00p 84.44p 83.00p 83.00p 69152
18/11/2022 83.00p 84.20p 81.25p 84.00p 66418
17/11/2022 83.00p 83.74p 81.25p 83.00p 2901
16/11/2022 83.00p 83.77p 81.00p 83.00p 3985
15/11/2022 83.00p 83.00p 81.20p 83.00p 314
14/11/2022 83.00p 83.82p 81.64p 83.00p 9764
11/11/2022 84.00p 85.00p 83.00p 83.00p 16107
10/11/2022 84.00p 84.00p 83.10p 84.00p 21274
09/11/2022 83.50p 84.00p 82.22p 84.00p 61342
08/11/2022 83.50p 84.00p 83.00p 83.50p 20977
07/11/2022 85.50p 85.50p 83.00p 83.50p 33677
04/11/2022 85.50p 86.90p 83.34p 85.50p 4765
03/11/2022 87.00p 87.00p 83.00p 85.50p 7019
02/11/2022 86.50p 87.00p 86.11p 87.00p 41603
01/11/2022 86.50p 87.00p 86.11p 86.50p 1594
31/10/2022 83.50p 87.00p 83.50p 86.50p 70449
28/10/2022 82.50p 85.00p 82.50p 83.50p 15741
27/10/2022 83.00p 84.92p 81.25p 82.50p 27390
26/10/2022 83.00p 84.92p 81.00p 83.00p 457
25/10/2022 84.00p 85.00p 83.00p 83.00p 6314
24/10/2022 84.00p 85.00p 83.75p 84.00p 27354
21/10/2022 84.00p 84.74p 83.62p 84.00p 280
20/10/2022 84.00p 84.96p 83.61p 84.00p 14078
19/10/2022 83.00p 85.00p 83.00p 84.00p 14368
18/10/2022 83.00p 85.00p 82.77p 83.00p 3819
17/10/2022 83.00p 85.00p 82.75p 83.00p 5165
14/10/2022 82.50p 84.99p 82.50p 83.00p 1295
13/10/2022 80.00p 83.92p 79.80p 82.50p 31286
12/10/2022 80.50p 80.74p 79.00p 80.00p 10982
11/10/2022 76.00p 81.00p 76.00p 80.50p 38658
10/10/2022 75.00p 78.00p 75.00p 76.00p 14174
07/10/2022 74.50p 76.20p 73.26p 75.00p 20727
06/10/2022 74.00p 74.85p 72.75p 74.50p 24215
05/10/2022 73.00p 75.00p 72.20p 74.00p 105313
04/10/2022 83.50p 83.50p 71.00p 73.00p 277518
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

*Close Price adjusted for both dividends and splits