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
16/11/2018 72.50p 72.50p 72.50p 72.50p 0
15/11/2018 72.50p 72.50p 72.50p 72.50p 1379
14/11/2018 72.50p 72.50p 72.50p 72.50p 0
13/11/2018 73.00p 73.00p 71.51p 72.50p 2179
12/11/2018 73.00p 73.00p 73.00p 73.00p 0
09/11/2018 71.50p 73.00p 71.50p 73.00p 5000
08/11/2018 72.50p 72.50p 70.51p 71.50p 9100
07/11/2018 72.50p 72.50p 72.50p 72.50p 0
06/11/2018 71.50p 73.00p 71.10p 72.50p 2666
05/11/2018 71.50p 71.50p 71.10p 71.50p 5400
02/11/2018 71.50p 71.50p 71.50p 71.50p 0
01/11/2018 71.50p 73.00p 71.50p 71.50p 8000
31/10/2018 71.50p 72.19p 71.50p 71.50p 400
30/10/2018 71.50p 71.50p 71.50p 71.50p 0
29/10/2018 71.50p 73.00p 71.50p 71.50p 7500
26/10/2018 71.50p 71.50p 71.50p 71.50p 0
25/10/2018 71.50p 71.50p 69.28p 71.50p 6800
24/10/2018 71.50p 71.50p 71.50p 71.50p 10000
23/10/2018 71.00p 71.50p 70.10p 71.50p 5000
22/10/2018 69.50p 71.00p 69.50p 71.00p 15000
19/10/2018 69.50p 69.50p 69.50p 69.50p 0
18/10/2018 69.50p 69.50p 69.50p 69.50p 0
17/10/2018 69.50p 69.50p 69.50p 69.50p 0
16/10/2018 68.50p 69.50p 68.50p 69.50p 1500
15/10/2018 68.50p 68.50p 68.00p 68.50p 1795
12/10/2018 66.00p 66.40p 66.00p 66.00p 1518
11/10/2018 69.00p 69.00p 65.00p 66.00p 5843
10/10/2018 73.00p 73.00p 68.00p 69.50p 14850
09/10/2018 73.50p 74.40p 71.00p 73.00p 16300
08/10/2018 73.50p 74.40p 73.50p 73.50p 600
05/10/2018 71.00p 74.40p 71.00p 73.50p 14021
04/10/2018 71.00p 71.00p 71.00p 71.00p 10000
03/10/2018 70.50p 73.00p 70.00p 71.00p 17700
02/10/2018 68.00p 73.50p 68.00p 70.50p 37137
01/10/2018 68.00p 68.00p 68.00p 68.00p 6364
28/09/2018 68.00p 68.10p 68.00p 68.00p 1963
27/09/2018 68.00p 68.00p 68.00p 68.00p 2198
26/09/2018 68.00p 68.00p 68.00p 68.00p 0
25/09/2018 68.00p 68.00p 68.00p 68.00p 0
24/09/2018 68.00p 68.00p 68.00p 68.00p 1461
21/09/2018 68.00p 68.00p 68.00p 68.00p 0
20/09/2018 68.00p 69.00p 68.00p 68.00p 2000
19/09/2018 68.00p 68.00p 68.00p 68.00p 0
18/09/2018 68.00p 68.00p 68.00p 68.00p 0
17/09/2018 68.00p 68.00p 68.00p 68.00p 0
14/09/2018 68.00p 68.00p 68.00p 68.00p 0
13/09/2018 68.00p 68.00p 68.00p 68.00p 0
12/09/2018 68.00p 68.00p 67.24p 68.00p 1952
11/09/2018 67.50p 68.00p 67.50p 68.00p 0
10/09/2018 67.50p 67.50p 67.50p 67.50p 0
07/09/2018 67.00p 68.97p 67.00p 67.50p 2942
06/09/2018 66.50p 67.00p 66.50p 67.00p 0
05/09/2018 66.00p 66.50p 66.00p 66.50p 0
04/09/2018 65.50p 67.96p 65.50p 66.00p 2574
03/09/2018 65.50p 65.50p 65.50p 65.50p 0
31/08/2018 66.00p 66.00p 65.50p 65.50p 0
30/08/2018 65.50p 65.50p 65.50p 65.50p 0
29/08/2018 65.50p 65.50p 65.05p 65.50p 939
28/08/2018 65.50p 65.50p 65.50p 65.50p 0
24/08/2018 63.50p 67.00p 63.26p 65.50p 24073
23/08/2018 63.50p 63.50p 63.00p 63.50p 0
22/08/2018 62.00p 64.00p 60.52p 63.00p 12254
21/08/2018 62.50p 63.32p 60.27p 62.00p 32403
20/08/2018 63.00p 63.00p 62.25p 62.50p 4000
17/08/2018 63.00p 63.00p 62.25p 63.00p 1500
16/08/2018 63.00p 63.00p 63.00p 63.00p 0
15/08/2018 64.00p 64.00p 62.25p 63.00p 3112
14/08/2018 64.00p 64.50p 64.00p 64.00p 1082
13/08/2018 66.50p 68.00p 64.00p 64.00p 12088
10/08/2018 66.50p 66.50p 65.66p 66.50p 1093
09/08/2018 66.50p 66.50p 66.50p 66.50p 0
08/08/2018 66.50p 66.50p 65.66p 66.50p 1272
07/08/2018 66.50p 66.50p 66.50p 66.50p 0
06/08/2018 66.50p 66.50p 65.50p 66.50p 250
03/08/2018 66.50p 66.50p 64.50p 66.50p 22500
02/08/2018 66.50p 66.50p 65.10p 66.50p 6529
01/08/2018 65.50p 68.00p 65.50p 66.50p 150
31/07/2018 64.50p 66.00p 64.50p 65.50p 8000
30/07/2018 62.50p 66.00p 62.50p 64.50p 5350
27/07/2018 62.50p 62.50p 62.00p 62.50p 7500
26/07/2018 62.50p 62.50p 62.50p 62.50p 0
25/07/2018 62.50p 62.50p 62.50p 62.50p 12383
24/07/2018 62.50p 62.80p 62.50p 62.50p 3500
23/07/2018 62.50p 64.00p 62.50p 62.50p 600
20/07/2018 62.50p 62.50p 62.50p 62.50p 21475
19/07/2018 64.00p 64.00p 62.00p 62.50p 23063
18/07/2018 70.00p 70.00p 62.00p 64.00p 71204
17/07/2018 70.00p 70.00p 70.00p 70.00p 0
16/07/2018 70.00p 70.00p 70.00p 70.00p 0
13/07/2018 72.50p 72.50p 68.00p 70.00p 4000
12/07/2018 72.50p 72.50p 70.00p 72.50p 2000
11/07/2018 72.50p 72.50p 72.50p 72.50p 20000
10/07/2018 72.50p 72.50p 72.50p 72.50p 0
09/07/2018 72.00p 75.00p 70.60p 72.50p 11850
06/07/2018 72.00p 72.00p 72.00p 72.00p 0
05/07/2018 72.00p 72.00p 72.00p 72.00p 3063
04/07/2018 70.00p 73.00p 69.20p 72.00p 13427
03/07/2018 68.50p 71.96p 68.50p 70.00p 27632
02/07/2018 67.50p 67.50p 65.10p 67.50p 3059
29/06/2018 67.50p 67.50p 65.10p 67.50p 50
28/06/2018 67.50p 67.50p 65.00p 67.50p 10000
27/06/2018 67.50p 67.50p 67.50p 67.50p 0
26/06/2018 67.50p 67.50p 67.50p 67.50p 0
25/06/2018 67.50p 67.50p 65.50p 67.50p 2750
22/06/2018 68.50p 68.50p 67.18p 67.50p 10000
21/06/2018 66.50p 68.50p 66.50p 68.50p 11500
20/06/2018 66.50p 66.50p 66.50p 66.50p 0
19/06/2018 66.00p 66.50p 66.00p 66.50p 15000
18/06/2018 66.00p 66.75p 66.00p 66.00p 2978
15/06/2018 71.00p 72.00p 65.25p 66.00p 84224
14/06/2018 74.50p 74.50p 71.00p 73.00p 6405
13/06/2018 74.50p 74.50p 73.10p 74.50p 3629
12/06/2018 75.00p 75.00p 73.10p 74.50p 10194
11/06/2018 75.00p 76.00p 75.00p 75.00p 11938
08/06/2018 75.00p 76.00p 74.10p 75.00p 37063
07/06/2018 67.50p 78.92p 66.58p 75.00p 121940
06/06/2018 63.00p 63.50p 63.00p 63.50p 150
05/06/2018 63.00p 64.16p 63.00p 63.00p 1000
04/06/2018 62.00p 63.16p 62.00p 63.00p 1583
01/06/2018 62.00p 62.00p 62.00p 62.00p 0
31/05/2018 62.00p 62.00p 62.00p 62.00p 0
30/05/2018 62.50p 62.50p 62.00p 62.00p 0
29/05/2018 62.50p 62.50p 62.50p 62.50p 80
25/05/2018 62.50p 62.50p 61.10p 62.50p 13936
24/05/2018 62.50p 62.50p 62.50p 62.50p 0
23/05/2018 60.50p 63.00p 60.50p 62.50p 30348
22/05/2018 66.00p 66.00p 60.50p 60.50p 23749
21/05/2018 66.00p 66.00p 66.00p 66.00p 0
18/05/2018 66.00p 66.00p 65.04p 66.00p 340
17/05/2018 66.00p 66.00p 65.40p 66.00p 2284
16/05/2018 66.00p 66.00p 65.04p 66.00p 13741
15/05/2018 66.00p 67.00p 65.66p 66.00p 11000
14/05/2018 70.00p 70.00p 66.00p 66.00p 12159
11/05/2018 70.00p 70.63p 68.26p 70.00p 19735
10/05/2018 65.00p 70.80p 60.24p 70.00p 149087
09/05/2018 54.00p 73.50p 54.00p 65.50p 241101
08/05/2018 54.00p 54.00p 53.00p 54.00p 5000
04/05/2018 54.00p 54.85p 53.33p 54.00p 4009
03/05/2018 54.75p 54.90p 54.00p 54.00p 7265
02/05/2018 54.75p 54.75p 54.50p 54.75p 5942
01/05/2018 54.75p 54.75p 54.50p 54.75p 10000
30/04/2018 54.75p 55.00p 54.75p 54.75p 3000
27/04/2018 54.00p 55.00p 54.00p 54.75p 13416
26/04/2018 54.00p 55.00p 54.00p 54.00p 10849
25/04/2018 53.50p 54.00p 53.50p 54.00p 2000
24/04/2018 52.00p 54.82p 52.00p 53.50p 6500
23/04/2018 49.50p 52.00p 49.10p 51.00p 14284
20/04/2018 49.50p 50.40p 49.50p 49.50p 3548
19/04/2018 49.50p 49.50p 49.50p 49.50p 0
18/04/2018 49.50p 49.50p 49.50p 49.50p 0
17/04/2018 49.50p 49.50p 49.50p 49.50p 0
16/04/2018 49.50p 49.50p 49.50p 49.50p 0
13/04/2018 49.50p 49.50p 49.00p 49.50p 10000
12/04/2018 49.50p 49.50p 49.50p 49.50p 0
11/04/2018 49.50p 50.46p 49.00p 49.50p 8590
10/04/2018 46.70p 51.00p 46.39p 49.50p 16660
09/04/2018 46.70p 46.70p 46.70p 46.70p 0
06/04/2018 46.70p 46.70p 46.70p 46.70p 0
05/04/2018 46.70p 47.34p 46.70p 46.70p 14000
04/04/2018 47.70p 48.34p 46.70p 46.70p 2000
03/04/2018 47.70p 47.70p 47.00p 47.70p 5000
29/03/2018 47.70p 47.70p 47.70p 47.70p 0
28/03/2018 47.70p 47.70p 47.70p 47.70p 0
27/03/2018 48.50p 48.50p 47.00p 47.70p 1000
26/03/2018 49.50p 49.50p 47.00p 48.50p 6662
23/03/2018 49.50p 49.50p 49.50p 49.50p 0
22/03/2018 50.00p 50.00p 48.00p 49.50p 1656
21/03/2018 50.00p 50.00p 50.00p 50.00p 0
20/03/2018 50.00p 50.00p 50.00p 50.00p 0
19/03/2018 50.00p 50.80p 48.04p 50.00p 2116
16/03/2018 50.00p 50.80p 50.00p 50.00p 3913
15/03/2018 50.00p 50.00p 50.00p 50.00p 0
14/03/2018 50.00p 50.00p 50.00p 50.00p 0
13/03/2018 50.00p 50.80p 50.00p 50.00p 2000
12/03/2018 50.00p 50.00p 48.04p 50.00p 600
09/03/2018 50.00p 50.00p 48.04p 50.00p 1602
08/03/2018 49.50p 50.00p 48.04p 50.00p 1617
07/03/2018 50.00p 50.00p 50.00p 50.00p 0
06/03/2018 50.00p 50.00p 50.00p 50.00p 0
05/03/2018 50.00p 50.00p 50.00p 50.00p 0
02/03/2018 50.00p 50.00p 50.00p 50.00p 0
01/03/2018 50.00p 50.00p 50.00p 50.00p 8869
28/02/2018 51.00p 51.00p 49.10p 50.00p 7500
27/02/2018 50.00p 51.00p 50.00p 51.00p 7500
26/02/2018 50.00p 50.00p 48.04p 50.00p 428
23/02/2018 50.00p 50.00p 50.00p 50.00p 0
22/02/2018 50.00p 50.30p 50.00p 50.00p 900
21/02/2018 48.50p 50.80p 48.50p 50.00p 28401
20/02/2018 48.50p 48.50p 48.01p 48.50p 76
19/02/2018 52.50p 52.50p 48.00p 48.50p 5770
16/02/2018 52.50p 52.50p 52.50p 52.50p 0
15/02/2018 52.50p 52.50p 52.00p 52.50p 3681
14/02/2018 52.50p 52.50p 52.50p 52.50p 0
13/02/2018 52.50p 52.50p 52.50p 52.50p 0
12/02/2018 52.50p 52.79p 52.50p 52.50p 1
09/02/2018 52.50p 52.79p 52.50p 52.50p 356
08/02/2018 52.50p 52.50p 52.50p 52.50p 0
07/02/2018 52.50p 52.50p 52.50p 52.50p 0
06/02/2018 52.50p 53.50p 52.50p 52.50p 0
05/02/2018 55.00p 55.00p 53.00p 53.50p 2322

*Close Price adjusted for both dividends and splits