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
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
02/02/2018 56.00p 56.00p 54.00p 55.00p 6964
01/02/2018 56.00p 56.40p 54.00p 56.00p 2868
31/01/2018 56.00p 56.00p 56.00p 56.00p 0
30/01/2018 57.00p 57.00p 54.00p 56.00p 6900
29/01/2018 56.00p 57.00p 56.00p 57.00p 5288
26/01/2018 56.00p 56.00p 56.00p 56.00p 0
25/01/2018 56.00p 56.00p 56.00p 56.00p 0
24/01/2018 56.00p 56.00p 56.00p 56.00p 0
23/01/2018 56.00p 56.68p 56.00p 56.00p 3449
22/01/2018 56.00p 56.00p 56.00p 56.00p 0
19/01/2018 56.00p 56.68p 56.00p 56.00p 13000
18/01/2018 56.00p 56.00p 56.00p 56.00p 0
17/01/2018 56.00p 56.00p 54.00p 56.00p 6127
16/01/2018 56.50p 56.50p 56.50p 56.50p 0
15/01/2018 56.00p 56.68p 56.00p 56.50p 5121
12/01/2018 56.00p 56.00p 56.00p 56.00p 0
11/01/2018 56.00p 56.00p 56.00p 56.00p 0
10/01/2018 56.00p 56.00p 54.00p 56.00p 1596
09/01/2018 56.00p 56.68p 56.00p 56.00p 2000
08/01/2018 56.00p 56.00p 56.00p 56.00p 0
05/01/2018 56.00p 56.00p 53.86p 56.00p 1999
04/01/2018 55.50p 56.00p 56.00p 56.00p 0
03/01/2018 56.00p 56.68p 54.00p 56.00p 4627
02/01/2018 56.00p 56.00p 56.00p 56.00p 0
29/12/2017 56.00p 56.00p 56.00p 56.00p 0
28/12/2017 56.00p 56.00p 56.00p 56.00p 0
27/12/2017 56.00p 56.00p 56.00p 56.00p 0
22/12/2017 56.00p 56.00p 56.00p 56.00p 0
21/12/2017 56.00p 56.00p 56.00p 56.00p 30000
20/12/2017 57.00p 57.00p 56.00p 56.00p 956
19/12/2017 58.00p 58.00p 57.00p 57.00p 0
18/12/2017 58.50p 58.00p 58.00p 58.00p 0
15/12/2017 58.00p 58.00p 58.00p 58.00p 0
14/12/2017 58.00p 58.00p 58.00p 58.00p 0
13/12/2017 58.00p 58.00p 57.04p 58.00p 44
12/12/2017 58.00p 58.00p 58.00p 58.00p 0
11/12/2017 58.50p 58.50p 57.00p 58.00p 947
08/12/2017 58.50p 59.10p 58.50p 58.50p 1868
07/12/2017 58.50p 58.50p 57.00p 58.50p 1500
06/12/2017 58.50p 58.50p 58.50p 58.50p 0
05/12/2017 58.50p 58.50p 58.50p 58.50p 0
04/12/2017 58.50p 58.50p 58.50p 58.50p 0
01/12/2017 58.50p 58.50p 58.50p 58.50p 0
30/11/2017 60.00p 60.00p 58.00p 58.50p 7216
29/11/2017 60.00p 60.00p 60.00p 60.00p 0
28/11/2017 60.50p 60.50p 58.00p 60.00p 5905
27/11/2017 60.50p 60.50p 60.50p 60.50p 0
24/11/2017 61.50p 61.50p 60.50p 60.50p 0
23/11/2017 61.00p 62.00p 59.00p 61.50p 10886
22/11/2017 61.00p 61.00p 60.00p 61.00p 1000
21/11/2017 62.50p 62.50p 61.00p 61.00p 500
20/11/2017 65.00p 65.00p 62.50p 62.50p 500
17/11/2017 65.00p 66.00p 65.00p 65.00p 284
16/11/2017 65.00p 65.00p 65.00p 65.00p 0
15/11/2017 65.00p 66.00p 65.00p 65.00p 670
14/11/2017 65.00p 65.00p 65.00p 65.00p 0
13/11/2017 65.00p 65.00p 65.00p 65.00p 0
10/11/2017 65.00p 65.00p 65.00p 65.00p 0
09/11/2017 65.50p 65.50p 63.08p 65.00p 3100
08/11/2017 66.50p 66.50p 64.00p 65.50p 4800
07/11/2017 69.50p 69.50p 64.00p 66.50p 48976
06/11/2017 69.50p 70.00p 69.50p 69.50p 0
03/11/2017 70.00p 70.00p 70.00p 70.00p 0
02/11/2017 70.00p 70.00p 67.00p 70.00p 7500
01/11/2017 70.00p 70.00p 70.00p 70.00p 0
31/10/2017 70.00p 70.00p 70.00p 70.00p 0
30/10/2017 70.00p 70.00p 70.00p 70.00p 0
27/10/2017 70.00p 70.00p 68.10p 70.00p 25060
26/10/2017 70.00p 70.00p 70.00p 70.00p 0
25/10/2017 70.00p 70.00p 70.00p 70.00p 0
24/10/2017 70.00p 70.00p 68.10p 70.00p 1200
23/10/2017 71.00p 71.00p 67.00p 70.00p 10000
20/10/2017 72.00p 72.00p 68.00p 71.00p 9632
19/10/2017 72.00p 72.00p 70.10p 72.00p 251
18/10/2017 72.00p 72.00p 72.00p 72.00p 0
17/10/2017 72.00p 72.00p 70.40p 72.00p 1500
16/10/2017 72.00p 74.00p 72.00p 72.00p 300
13/10/2017 72.00p 72.00p 72.00p 72.00p 1200
12/10/2017 72.00p 72.00p 72.00p 72.00p 0
11/10/2017 71.00p 72.50p 70.50p 72.00p 29000
10/10/2017 70.00p 70.50p 70.00p 70.50p 3554
09/10/2017 69.00p 70.00p 69.00p 70.00p 2269
06/10/2017 69.00p 69.00p 69.00p 69.00p 12500
05/10/2017 69.00p 69.00p 69.00p 69.00p 0
04/10/2017 68.00p 69.00p 68.00p 69.00p 24619
03/10/2017 71.50p 71.50p 63.50p 68.00p 20711
02/10/2017 63.50p 63.50p 63.50p 63.50p 8515
29/09/2017 63.50p 63.50p 63.50p 63.50p 0
28/09/2017 63.50p 63.50p 63.50p 63.50p 0
27/09/2017 63.50p 63.50p 63.50p 63.50p 0
26/09/2017 63.50p 65.50p 63.50p 63.50p 12500
25/09/2017 65.50p 65.50p 65.50p 65.50p 140
22/09/2017 65.50p 65.50p 65.50p 65.50p 11380
21/09/2017 65.50p 65.50p 65.00p 65.50p 1000
20/09/2017 65.50p 65.50p 65.00p 65.50p 1666
19/09/2017 65.00p 65.00p 65.00p 65.00p 7709
18/09/2017 63.50p 65.00p 63.50p 65.00p 6500
15/09/2017 63.50p 63.50p 63.50p 63.50p 0
14/09/2017 63.50p 63.50p 63.50p 63.50p 0
13/09/2017 63.50p 63.50p 63.50p 63.50p 2600
12/09/2017 63.50p 63.50p 63.50p 63.50p 0
11/09/2017 62.50p 63.50p 62.50p 63.50p 4662
08/09/2017 64.00p 64.00p 62.50p 62.50p 5000
07/09/2017 64.00p 64.00p 64.00p 64.00p 0
06/09/2017 64.00p 64.00p 64.00p 64.00p 32011
05/09/2017 64.00p 64.00p 63.50p 64.00p 0
04/09/2017 62.50p 63.50p 62.50p 63.50p 6297
01/09/2017 62.00p 62.50p 62.00p 62.50p 64
31/08/2017 62.00p 62.00p 62.00p 62.00p 0
30/08/2017 62.00p 62.00p 61.50p 62.00p 1000
29/08/2017 61.50p 61.50p 61.50p 61.50p 3000
25/08/2017 59.50p 61.50p 59.50p 61.50p 5000
24/08/2017 59.50p 59.50p 59.50p 59.50p 100
23/08/2017 59.50p 59.50p 59.50p 59.50p 29
22/08/2017 59.50p 59.50p 59.50p 59.50p 3716
21/08/2017 59.50p 59.50p 59.50p 59.50p 1500
18/08/2017 59.50p 59.50p 59.50p 59.50p 0
17/08/2017 59.50p 59.50p 59.50p 59.50p 0
16/08/2017 59.50p 59.50p 59.50p 59.50p 50
15/08/2017 59.50p 59.50p 59.50p 59.50p 7061
14/08/2017 59.50p 59.50p 59.50p 59.50p 359
11/08/2017 59.50p 59.50p 59.50p 59.50p 0
10/08/2017 59.50p 59.50p 59.50p 59.50p 4227
09/08/2017 59.50p 59.50p 59.50p 59.50p 0
08/08/2017 59.50p 59.50p 59.50p 59.50p 0
07/08/2017 58.50p 59.50p 58.50p 59.50p 6719
04/08/2017 58.50p 58.50p 58.50p 58.50p 3379
03/08/2017 58.50p 58.50p 58.50p 58.50p 1500
02/08/2017 58.50p 58.50p 58.50p 58.50p 1000
01/08/2017 58.50p 58.50p 58.50p 58.50p 0
31/07/2017 58.50p 58.50p 58.50p 58.50p 165
28/07/2017 58.50p 58.50p 58.50p 58.50p 0
27/07/2017 58.50p 58.50p 58.50p 58.50p 0
26/07/2017 58.50p 58.50p 58.50p 58.50p 0
25/07/2017 58.50p 58.50p 58.50p 58.50p 1701
24/07/2017 58.50p 58.50p 58.50p 58.50p 37
21/07/2017 58.50p 58.50p 58.50p 58.50p 0
20/07/2017 58.50p 58.50p 58.50p 58.50p 0
19/07/2017 58.50p 58.50p 58.50p 58.50p 3313
18/07/2017 58.50p 58.50p 58.50p 58.50p 0
17/07/2017 58.50p 58.50p 58.50p 58.50p 0
14/07/2017 58.50p 58.50p 58.50p 58.50p 0
13/07/2017 58.50p 58.50p 58.50p 58.50p 0
12/07/2017 58.50p 58.50p 58.50p 58.50p 0
11/07/2017 58.50p 58.50p 58.50p 58.50p 750
10/07/2017 58.50p 58.50p 58.50p 58.50p 0
07/07/2017 58.50p 58.50p 58.50p 58.50p 0
06/07/2017 58.50p 58.50p 58.50p 58.50p 0
05/07/2017 58.50p 58.50p 58.50p 58.50p 0
04/07/2017 58.50p 58.50p 58.50p 58.50p 0
03/07/2017 58.50p 58.50p 58.50p 58.50p 52771
30/06/2017 58.50p 58.50p 58.50p 58.50p 1600
29/06/2017 58.50p 58.50p 58.50p 58.50p 1674
28/06/2017 58.50p 58.50p 58.50p 58.50p 1656
27/06/2017 58.00p 58.50p 58.00p 58.50p 0
26/06/2017 58.00p 58.00p 58.00p 58.00p 1631
23/06/2017 58.00p 58.00p 58.00p 58.00p 1601
22/06/2017 58.00p 58.00p 58.00p 58.00p 0
21/06/2017 58.50p 58.50p 58.00p 58.00p 0
20/06/2017 58.50p 58.50p 58.50p 58.50p 0
19/06/2017 58.50p 58.50p 58.50p 58.50p 0
16/06/2017 58.50p 58.50p 58.50p 58.50p 0
15/06/2017 58.50p 58.50p 58.50p 58.50p 0
14/06/2017 58.50p 58.50p 58.50p 58.50p 0
13/06/2017 58.50p 58.50p 56.50p 58.50p 8796
12/06/2017 58.50p 58.50p 58.50p 58.50p 0
09/06/2017 58.50p 58.50p 58.50p 58.50p 0
08/06/2017 58.50p 58.50p 56.50p 58.50p 4600
07/06/2017 58.50p 58.50p 58.50p 58.50p 0
06/06/2017 59.00p 59.00p 56.50p 58.50p 15055
05/06/2017 59.00p 59.00p 57.00p 59.00p 1631
02/06/2017 59.00p 60.00p 59.00p 59.00p 1229
01/06/2017 59.00p 59.00p 59.00p 59.00p 0
31/05/2017 59.00p 59.00p 59.00p 59.00p 0
30/05/2017 59.00p 59.00p 59.00p 59.00p 0
26/05/2017 59.00p 59.00p 59.00p 59.00p 0
25/05/2017 59.00p 59.00p 57.00p 59.00p 31645
24/05/2017 59.00p 59.00p 59.00p 59.00p 0
23/05/2017 56.50p 60.00p 56.50p 59.00p 17024
22/05/2017 56.00p 57.60p 56.00p 56.00p 25987
19/05/2017 56.00p 56.00p 56.00p 56.00p 1266
18/05/2017 56.00p 56.00p 55.00p 56.00p 0
17/05/2017 55.00p 55.00p 55.00p 55.00p 627
16/05/2017 55.00p 55.00p 53.00p 55.00p 11000
15/05/2017 55.00p 55.00p 55.00p 55.00p 0
12/05/2017 55.00p 55.00p 55.00p 55.00p 0
11/05/2017 55.00p 55.00p 55.00p 55.00p 0
10/05/2017 55.00p 55.00p 55.00p 55.00p 0
09/05/2017 55.00p 55.00p 55.00p 55.00p 0
08/05/2017 56.00p 56.00p 53.00p 55.00p 8313
05/05/2017 56.00p 56.00p 56.00p 56.00p 0

*Close Price adjusted for both dividends and splits