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
03/09/2021 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
19/03/2021 125.50p 126.90p 123.50p 125.00p 45167
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

*Close Price adjusted for both dividends and splits