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
18/03/2021 120.00p 127.00p 119.60p 127.00p 71101
17/03/2021 118.00p 120.00p 118.00p 119.50p 54179
16/03/2021 112.50p 118.00p 112.50p 118.00p 77983
15/03/2021 114.50p 116.90p 112.60p 114.00p 42380
12/03/2021 113.00p 116.00p 113.00p 114.50p 70319
11/03/2021 110.00p 115.00p 108.00p 113.00p 69205
10/03/2021 109.00p 111.90p 105.00p 108.00p 49248
09/03/2021 110.00p 110.80p 108.00p 108.00p 22435
08/03/2021 111.00p 111.94p 109.00p 110.00p 39373
05/03/2021 111.50p 113.00p 108.00p 109.00p 85654
04/03/2021 105.00p 113.30p 100.00p 111.50p 100255
03/03/2021 99.00p 106.00p 98.00p 105.00p 86459
02/03/2021 99.00p 99.95p 98.00p 99.00p 11192
01/03/2021 97.50p 99.97p 96.50p 99.00p 21260
26/02/2021 96.50p 98.00p 93.00p 97.00p 25248
25/02/2021 97.50p 100.00p 96.00p 97.50p 29945
24/02/2021 97.50p 100.00p 94.00p 96.00p 38453
23/02/2021 101.00p 110.00p 91.20p 97.50p 188062
22/02/2021 102.50p 106.00p 100.88p 105.00p 41750
19/02/2021 106.00p 107.90p 102.50p 102.50p 37288
18/02/2021 106.50p 108.00p 106.00p 106.00p 61314
17/02/2021 109.00p 113.00p 106.03p 106.50p 95298
16/02/2021 107.00p 111.00p 105.10p 109.00p 19026
15/02/2021 107.50p 109.50p 100.00p 107.00p 57564
12/02/2021 111.50p 112.94p 105.00p 105.00p 54789
11/02/2021 102.00p 115.95p 100.06p 109.00p 200164
10/02/2021 94.50p 101.00p 94.50p 101.00p 50022
09/02/2021 94.50p 96.00p 93.00p 94.50p 315544
08/02/2021 95.50p 96.00p 93.10p 94.50p 44197
05/02/2021 95.50p 96.00p 95.20p 95.50p 39392
04/02/2021 97.50p 99.00p 95.02p 95.50p 111785
03/02/2021 94.00p 98.40p 94.00p 97.50p 115712
02/02/2021 88.50p 96.18p 88.50p 96.00p 167172
01/02/2021 86.50p 89.00p 86.50p 88.50p 63527
29/01/2021 86.50p 86.98p 86.00p 86.50p 28125
28/01/2021 87.50p 87.50p 86.00p 86.50p 32082
27/01/2021 88.00p 88.45p 86.00p 87.50p 38497
26/01/2021 89.50p 89.92p 87.00p 88.00p 70777
25/01/2021 87.50p 91.00p 85.00p 89.00p 301648
22/01/2021 84.00p 84.00p 82.00p 83.00p 4679
21/01/2021 85.50p 86.93p 83.00p 84.00p 14277
20/01/2021 85.50p 86.93p 84.10p 85.50p 16342
19/01/2021 85.50p 86.70p 84.30p 85.50p 16973
18/01/2021 85.50p 86.95p 84.00p 85.50p 50216
15/01/2021 86.00p 86.70p 84.00p 85.50p 21004
14/01/2021 86.50p 87.50p 85.25p 86.00p 54901
13/01/2021 86.50p 86.80p 85.25p 86.50p 13965
12/01/2021 85.50p 87.00p 85.00p 86.00p 20547
11/01/2021 83.00p 86.80p 83.00p 86.00p 72433
08/01/2021 83.50p 85.00p 82.90p 83.00p 64603
07/01/2021 85.00p 85.80p 83.50p 83.50p 31318
06/01/2021 84.00p 86.25p 84.00p 85.00p 29641
05/01/2021 83.50p 85.00p 81.50p 84.00p 47404
04/01/2021 81.50p 84.97p 80.70p 83.50p 67262
01/01/2021 81.50p 83.00p 80.50p 81.50p 6327
31/12/2020 81.50p 83.00p 80.50p 81.50p 6327
30/12/2020 78.50p 81.95p 78.10p 80.00p 92246
29/12/2020 78.50p 79.85p 77.06p 78.50p 32314
28/12/2020 79.25p 80.75p 78.60p 79.00p 7379
25/12/2020 79.25p 80.75p 78.60p 79.00p 7379
24/12/2020 79.25p 80.75p 78.60p 79.00p 7379
23/12/2020 79.50p 82.00p 78.50p 79.25p 7952
22/12/2020 76.00p 80.00p 75.78p 79.00p 49469
21/12/2020 76.50p 78.00p 75.00p 76.00p 29263
18/12/2020 76.50p 77.97p 75.74p 76.50p 23756
17/12/2020 76.00p 76.99p 75.90p 76.50p 21726
16/12/2020 75.00p 77.00p 75.00p 76.00p 12720
15/12/2020 74.00p 76.00p 72.00p 75.00p 47844
14/12/2020 73.50p 76.00p 72.13p 74.00p 67805
11/12/2020 77.00p 77.00p 72.02p 73.50p 52218
10/12/2020 78.00p 79.25p 76.00p 77.00p 24472
09/12/2020 78.00p 79.45p 76.08p 78.00p 18226
08/12/2020 78.00p 79.45p 76.00p 78.00p 18110
07/12/2020 78.50p 79.45p 76.10p 78.00p 5472
04/12/2020 78.50p 79.94p 77.00p 78.50p 20423
03/12/2020 78.50p 79.50p 77.00p 78.50p 13813
02/12/2020 77.00p 79.92p 76.80p 78.50p 15327
01/12/2020 79.00p 79.05p 75.00p 76.50p 37219
30/11/2020 79.00p 79.70p 78.90p 79.00p 28051
27/11/2020 79.00p 79.70p 78.37p 79.00p 10964
26/11/2020 79.00p 79.80p 78.25p 79.00p 26298
25/11/2020 79.00p 79.96p 78.30p 79.00p 32953
24/11/2020 79.00p 80.00p 78.92p 79.00p 29151
23/11/2020 77.00p 80.00p 75.60p 79.00p 57221
20/11/2020 78.00p 78.50p 75.20p 77.00p 21553
19/11/2020 79.00p 79.00p 77.00p 78.00p 32031
18/11/2020 79.00p 79.80p 77.00p 79.00p 34134
17/11/2020 81.00p 84.00p 78.00p 79.00p 32672
16/11/2020 81.50p 82.00p 80.00p 82.00p 57779
13/11/2020 80.50p 81.94p 79.10p 80.50p 24199
12/11/2020 74.00p 80.50p 74.00p 80.50p 92967
10/11/2020 72.50p 74.50p 68.00p 72.00p 79145
09/11/2020 76.50p 78.00p 70.00p 74.50p 128487
06/11/2020 76.50p 77.00p 76.05p 76.50p 37403
05/11/2020 76.50p 76.98p 76.00p 76.50p 30918
04/11/2020 77.00p 77.00p 75.69p 76.50p 31930
03/11/2020 77.00p 78.00p 76.00p 77.00p 57431
02/11/2020 76.50p 78.00p 76.12p 77.00p 71301
30/10/2020 77.50p 77.90p 76.00p 76.50p 164887
29/10/2020 76.00p 80.00p 75.25p 77.50p 172259
28/10/2020 82.00p 82.80p 73.20p 76.00p 326462
27/10/2020 75.00p 84.72p 74.25p 82.00p 743193
26/10/2020 73.00p 78.00p 71.20p 75.00p 212631
23/10/2020 73.50p 74.73p 72.30p 72.50p 69557
22/10/2020 73.50p 74.90p 73.50p 73.50p 32563
21/10/2020 72.00p 74.94p 71.04p 73.50p 42024
20/10/2020 74.50p 74.50p 69.10p 72.00p 72400
19/10/2020 71.50p 77.00p 70.06p 74.00p 394656
16/10/2020 69.00p 69.00p 63.00p 66.00p 66169
15/10/2020 69.50p 69.85p 68.00p 69.00p 222814
14/10/2020 69.50p 69.99p 69.15p 69.50p 32905
13/10/2020 68.50p 70.00p 67.30p 69.50p 39955
12/10/2020 68.50p 70.00p 67.09p 68.50p 10791
09/10/2020 69.00p 69.90p 67.06p 68.50p 44697
08/10/2020 68.25p 69.95p 67.83p 69.00p 40160
07/10/2020 64.50p 69.00p 64.13p 68.25p 125816
06/10/2020 71.50p 74.62p 64.50p 64.50p 330627
05/10/2020 62.00p 62.95p 61.50p 62.00p 62220
02/10/2020 62.00p 62.98p 61.50p 62.00p 26976
01/10/2020 62.00p 62.75p 61.04p 62.00p 58736
30/09/2020 62.00p 62.98p 61.50p 62.00p 21546
29/09/2020 62.00p 62.12p 62.00p 62.00p 21464
28/09/2020 63.00p 63.00p 60.73p 62.00p 31613
25/09/2020 63.50p 63.50p 57.75p 63.00p 35576
24/09/2020 63.50p 64.25p 62.06p 63.50p 4861
23/09/2020 63.50p 64.28p 62.03p 63.50p 17996
22/09/2020 63.50p 64.34p 62.00p 63.50p 243873
21/09/2020 64.50p 64.50p 62.00p 63.50p 33361
18/09/2020 64.50p 64.50p 64.00p 64.50p 8206
17/09/2020 64.50p 64.62p 64.50p 64.50p 8000
16/09/2020 65.00p 65.80p 64.03p 64.50p 67034
15/09/2020 64.50p 64.50p 64.50p 64.50p 25281
14/09/2020 64.50p 65.00p 64.50p 64.50p 4158
11/09/2020 64.50p 65.00p 64.50p 64.50p 3106
10/09/2020 65.50p 65.50p 64.20p 64.50p 5097
09/09/2020 67.50p 67.50p 65.02p 65.50p 29652
08/09/2020 67.50p 67.50p 66.00p 67.50p 9189
07/09/2020 67.50p 67.50p 66.15p 67.00p 3219
04/09/2020 67.50p 67.50p 66.15p 67.50p 46441
03/09/2020 67.50p 67.50p 66.00p 67.50p 195554
02/09/2020 66.75p 69.00p 65.10p 67.50p 16891
01/09/2020 66.75p 66.75p 65.10p 66.75p 1540
31/08/2020 66.50p 66.75p 65.00p 66.75p 110860
28/08/2020 66.50p 66.75p 65.00p 66.75p 120860
27/08/2020 66.50p 67.90p 66.50p 66.50p 147
26/08/2020 67.50p 68.10p 66.30p 66.50p 8419
25/08/2020 67.50p 67.75p 66.78p 67.50p 1106687
24/08/2020 67.50p 68.20p 67.18p 67.50p 15731
21/08/2020 67.50p 68.22p 65.00p 67.50p 33952
20/08/2020 66.00p 68.96p 66.00p 67.50p 62612
19/08/2020 65.00p 65.00p 64.10p 65.00p 1839
18/08/2020 65.00p 65.55p 64.04p 65.00p 11802
17/08/2020 65.00p 65.00p 64.04p 65.00p 30498
14/08/2020 65.00p 65.72p 64.37p 65.00p 71181
13/08/2020 65.25p 65.25p 64.53p 65.00p 11059
12/08/2020 63.00p 65.85p 63.00p 65.25p 64296
11/08/2020 64.00p 65.00p 58.08p 63.00p 177853
10/08/2020 62.50p 65.00p 61.78p 64.00p 22401
07/08/2020 61.00p 65.00p 61.00p 62.50p 27824
06/08/2020 62.00p 63.00p 61.10p 62.00p 16042
05/08/2020 62.50p 64.00p 61.00p 62.00p 16915
04/08/2020 63.50p 65.00p 61.00p 63.00p 25708
03/08/2020 60.50p 64.20p 60.50p 63.00p 52923
31/07/2020 60.50p 61.50p 59.78p 60.50p 10541
30/07/2020 60.50p 61.97p 59.78p 60.50p 8700
29/07/2020 61.50p 61.70p 59.54p 60.50p 63968
28/07/2020 61.50p 61.50p 61.25p 61.50p 42952
27/07/2020 61.75p 63.50p 60.00p 61.50p 19611
24/07/2020 61.75p 62.40p 60.04p 61.75p 17780
23/07/2020 61.75p 62.40p 61.75p 61.75p 500
22/07/2020 62.75p 63.46p 59.27p 61.75p 21750
21/07/2020 62.75p 62.75p 62.00p 62.75p 4845
20/07/2020 62.75p 63.05p 62.00p 62.75p 6471
17/07/2020 62.75p 63.50p 62.00p 62.75p 19968
16/07/2020 63.50p 64.00p 62.00p 62.75p 24607
15/07/2020 64.00p 64.00p 63.00p 63.50p 9592
14/07/2020 64.00p 64.40p 63.00p 64.00p 20253
13/07/2020 64.00p 64.40p 63.10p 64.00p 1317
10/07/2020 62.50p 64.50p 62.50p 64.00p 26012
09/07/2020 65.00p 65.00p 62.10p 62.50p 27492
08/07/2020 66.50p 66.50p 64.72p 65.00p 13003
07/07/2020 68.00p 68.00p 65.00p 66.50p 687794
06/07/2020 67.50p 69.00p 67.50p 68.00p 125887
03/07/2020 67.50p 68.00p 66.00p 67.50p 81710
02/07/2020 67.00p 67.96p 66.61p 67.50p 10698
01/07/2020 67.50p 68.00p 66.60p 67.00p 5051
30/06/2020 68.50p 68.50p 67.50p 67.50p 1867
29/06/2020 68.75p 68.90p 68.00p 68.50p 14299
26/06/2020 67.50p 69.00p 67.50p 68.75p 57006
25/06/2020 68.00p 68.97p 66.25p 67.50p 22727
24/06/2020 68.00p 69.24p 66.25p 68.00p 16183
23/06/2020 69.00p 72.50p 67.20p 68.00p 28151
22/06/2020 68.00p 70.00p 67.00p 69.00p 58818
19/06/2020 66.00p 75.00p 66.00p 68.50p 115593
18/06/2020 66.50p 66.50p 65.00p 66.00p 21033
17/06/2020 66.50p 66.50p 65.06p 66.50p 17090
16/06/2020 67.50p 67.52p 65.06p 66.50p 13314
15/06/2020 66.50p 68.90p 66.05p 67.50p 31570
12/06/2020 66.75p 68.00p 65.62p 66.50p 77965
11/06/2020 65.50p 68.00p 64.00p 66.75p 22579

*Close Price adjusted for both dividends and splits