Induction Healthcare Group (INHC) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Induction Healthcare Group

Date Open High Low Close* Volume
28/07/2023 21.00p 22.00p 20.00p 21.00p 277
27/07/2023 21.00p 21.00p 20.00p 21.00p 10000
26/07/2023 21.00p 22.40p 20.20p 21.00p 932
25/07/2023 21.00p 23.00p 21.00p 21.00p 1501
24/07/2023 21.00p 22.00p 20.00p 21.00p 51
21/07/2023 21.00p 22.40p 20.00p 22.40p 10316
20/07/2023 21.00p 22.40p 21.00p 21.00p 3500
19/07/2023 21.00p 22.40p 21.00p 22.40p 499
18/07/2023 21.00p 22.40p 21.00p 21.00p 4001
17/07/2023 21.00p 21.00p 20.00p 21.00p 20000
14/07/2023 21.00p 21.38p 21.00p 21.00p 25000
13/07/2023 21.00p 21.00p 20.38p 21.00p 0
12/07/2023 21.00p 21.00p 20.38p 21.00p 0
11/07/2023 21.00p 21.00p 20.38p 21.00p 0
10/07/2023 21.00p 21.00p 20.38p 21.00p 0
07/07/2023 21.00p 21.00p 20.38p 21.00p 0
06/07/2023 21.00p 21.00p 20.38p 21.00p 0
05/07/2023 22.50p 22.50p 19.57p 21.00p 8274
04/07/2023 22.50p 22.50p 22.24p 22.50p 0
03/07/2023 22.50p 22.50p 22.24p 22.50p 0
30/06/2023 22.50p 22.50p 22.00p 22.50p 0
29/06/2023 22.00p 22.00p 20.95p 22.00p 0
28/06/2023 23.50p 23.50p 20.00p 22.00p 7179
27/06/2023 23.50p 23.59p 23.50p 23.50p 0
26/06/2023 23.50p 23.50p 22.00p 23.50p 500
23/06/2023 23.50p 23.50p 23.50p 23.50p 17601
22/06/2023 23.50p 23.50p 23.29p 23.50p 0
21/06/2023 23.50p 23.50p 23.29p 23.50p 0
20/06/2023 23.50p 23.50p 22.00p 23.50p 225
19/06/2023 23.50p 23.50p 23.29p 23.50p 0
16/06/2023 24.00p 24.00p 22.77p 23.50p 50000
15/06/2023 24.00p 24.38p 24.00p 24.00p 0
14/06/2023 24.00p 24.00p 23.51p 24.00p 345
13/06/2023 24.00p 24.60p 23.51p 24.00p 8471
12/06/2023 24.00p 24.38p 24.00p 24.00p 0
09/06/2023 24.00p 24.06p 24.00p 24.00p 0
08/06/2023 24.00p 24.00p 23.40p 24.00p 909
07/06/2023 24.00p 24.06p 24.00p 24.00p 0
06/06/2023 24.00p 24.53p 24.00p 24.00p 0
05/06/2023 24.00p 24.55p 24.00p 24.00p 20000
02/06/2023 24.00p 24.53p 24.00p 24.00p 0
01/06/2023 24.00p 24.00p 23.06p 24.00p 11360
31/05/2023 24.00p 24.00p 23.45p 24.00p 8897
30/05/2023 24.00p 24.53p 24.00p 24.00p 0
26/05/2023 24.00p 24.94p 23.40p 24.00p 10952
25/05/2023 24.00p 24.53p 24.00p 24.00p 0
24/05/2023 24.00p 24.00p 23.40p 24.00p 10463
23/05/2023 22.50p 25.00p 22.50p 24.00p 5677
22/05/2023 22.50p 22.50p 22.28p 22.50p 0
19/05/2023 22.50p 22.50p 20.81p 22.50p 1785
18/05/2023 22.50p 22.50p 22.28p 22.50p 0
17/05/2023 22.50p 22.50p 22.28p 22.50p 0
16/05/2023 22.50p 22.50p 22.28p 22.50p 0
15/05/2023 22.50p 22.50p 22.28p 22.50p 0
12/05/2023 22.50p 24.00p 22.50p 22.50p 39
11/05/2023 21.50p 22.50p 20.00p 22.50p 4482
10/05/2023 21.50p 21.50p 20.48p 21.50p 0
09/05/2023 21.50p 23.00p 20.81p 21.50p 800
05/05/2023 21.50p 21.50p 20.81p 21.50p 443
04/05/2023 21.50p 21.50p 20.81p 21.50p 5000
03/05/2023 21.50p 21.92p 20.81p 21.50p 5534
02/05/2023 21.50p 21.50p 20.75p 21.50p 6972
28/04/2023 21.50p 23.00p 20.00p 21.50p 97400
27/04/2023 21.50p 22.85p 21.50p 21.50p 21000
26/04/2023 21.50p 21.50p 20.48p 21.50p 0
25/04/2023 22.50p 22.50p 20.48p 21.50p 0
24/04/2023 22.50p 22.50p 22.50p 22.50p 0
21/04/2023 22.50p 22.50p 22.50p 22.50p 0
20/04/2023 22.50p 22.50p 22.50p 22.50p 0
19/04/2023 22.50p 22.50p 21.25p 22.50p 2979
18/04/2023 22.50p 22.50p 22.50p 22.50p 0
17/04/2023 21.50p 21.50p 20.00p 21.50p 50000
14/04/2023 21.50p 21.86p 21.50p 21.50p 0
13/04/2023 21.50p 21.50p 20.75p 21.50p 20
12/04/2023 21.50p 21.86p 21.50p 21.50p 0
11/04/2023 21.50p 21.50p 20.75p 21.50p 444
06/04/2023 21.50p 21.50p 21.50p 21.50p 25000
05/04/2023 21.50p 21.86p 21.50p 21.50p 0
04/04/2023 21.50p 21.50p 20.75p 21.50p 1880
03/04/2023 21.50p 21.52p 21.50p 21.50p 28572
31/03/2023 21.50p 21.50p 20.00p 21.50p 40860
30/03/2023 21.50p 21.86p 21.50p 21.50p 0
29/03/2023 21.50p 21.50p 20.90p 21.50p 57633
28/03/2023 21.50p 21.50p 20.00p 21.50p 85000
27/03/2023 21.50p 21.86p 21.50p 21.50p 0
24/03/2023 21.50p 21.86p 21.50p 21.50p 0
23/03/2023 21.50p 21.86p 21.50p 21.50p 0
22/03/2023 21.50p 21.50p 21.50p 21.50p 50000
21/03/2023 21.50p 21.86p 21.50p 21.50p 0
20/03/2023 21.50p 21.50p 20.90p 21.50p 1000
17/03/2023 21.50p 21.86p 21.50p 21.50p 0
16/03/2023 21.50p 21.86p 21.50p 21.50p 0
15/03/2023 21.50p 21.50p 20.00p 21.50p 15000
14/03/2023 21.50p 21.50p 20.91p 21.50p 1095
13/03/2023 21.50p 21.86p 21.50p 21.50p 0
10/03/2023 21.50p 22.55p 21.50p 21.50p 443
09/03/2023 21.50p 21.86p 21.50p 21.50p 0
08/03/2023 21.50p 23.00p 20.90p 21.50p 105545
07/03/2023 21.50p 23.00p 21.00p 21.00p 10608
06/03/2023 21.50p 22.04p 21.50p 21.50p 0
03/03/2023 21.50p 21.50p 21.00p 21.50p 1092
02/03/2023 21.50p 22.04p 21.50p 21.50p 0
01/03/2023 21.50p 22.04p 21.50p 21.50p 0
28/02/2023 21.50p 22.04p 21.50p 21.50p 0
27/02/2023 21.50p 21.50p 21.42p 21.50p 5000
24/02/2023 21.50p 22.50p 20.90p 21.50p 25938
23/02/2023 21.50p 21.50p 20.90p 21.50p 859
22/02/2023 21.50p 21.50p 20.90p 21.50p 24560
21/02/2023 21.50p 22.04p 21.50p 21.50p 0
20/02/2023 21.50p 22.04p 21.50p 21.50p 0
17/02/2023 21.50p 23.00p 20.90p 21.50p 1065
16/02/2023 22.50p 22.65p 20.78p 21.50p 34549
15/02/2023 22.50p 22.50p 22.00p 22.50p 10000
14/02/2023 22.50p 23.00p 22.00p 22.00p 804
13/02/2023 22.50p 22.81p 22.50p 22.50p 0
10/02/2023 22.50p 22.50p 22.00p 22.50p 12000
09/02/2023 22.50p 22.50p 22.50p 22.50p 803
08/02/2023 22.50p 22.50p 22.00p 22.50p 1498
07/02/2023 22.50p 22.50p 22.03p 22.50p 497
06/02/2023 22.50p 23.00p 21.31p 22.50p 50666
03/02/2023 22.50p 22.50p 22.00p 22.50p 8992
02/02/2023 22.50p 22.50p 22.15p 22.50p 4514
01/02/2023 22.50p 22.50p 22.15p 22.50p 54966
31/01/2023 22.50p 22.81p 22.50p 22.50p 0
30/01/2023 22.50p 22.50p 22.03p 22.50p 4286
27/01/2023 22.50p 22.50p 22.03p 22.50p 2900
26/01/2023 22.50p 22.50p 22.03p 22.50p 31774
25/01/2023 22.50p 22.81p 22.50p 22.50p 0
24/01/2023 22.50p 22.50p 22.40p 22.50p 5100
23/01/2023 22.50p 22.50p 22.00p 22.40p 2074
20/01/2023 22.50p 22.50p 22.00p 22.50p 350
19/01/2023 22.50p 22.81p 22.50p 22.50p 0
18/01/2023 22.50p 22.50p 22.11p 22.50p 13400
17/01/2023 22.50p 23.00p 22.00p 22.50p 13181
16/01/2023 22.50p 22.50p 21.50p 22.50p 160925
13/01/2023 22.50p 22.76p 22.50p 22.50p 0
12/01/2023 22.50p 23.00p 21.95p 22.50p 11165
11/01/2023 22.50p 23.00p 20.40p 22.00p 8044
10/01/2023 22.50p 22.76p 22.50p 22.50p 0
09/01/2023 22.50p 23.00p 20.40p 22.50p 52066
06/01/2023 22.50p 22.76p 22.50p 22.50p 0
05/01/2023 22.50p 22.50p 22.00p 22.50p 7423
04/01/2023 22.50p 22.50p 20.50p 22.50p 7000
03/01/2023 24.00p 24.00p 21.07p 22.50p 52695
30/12/2022 24.00p 24.62p 24.00p 24.00p 0
29/12/2022 24.00p 24.00p 23.00p 24.00p 8477
28/12/2022 24.00p 24.10p 22.00p 24.00p 13430
23/12/2022 25.00p 25.00p 23.59p 24.00p 0
22/12/2022 25.00p 26.48p 25.00p 25.00p 85
21/12/2022 25.00p 25.00p 23.76p 25.00p 0
20/12/2022 25.00p 25.00p 23.76p 25.00p 0
19/12/2022 25.00p 26.49p 25.00p 25.00p 7000
16/12/2022 25.00p 25.00p 23.76p 25.00p 0
15/12/2022 26.00p 26.00p 24.40p 25.00p 28938
14/12/2022 26.00p 26.00p 25.25p 26.00p 26881
13/12/2022 27.00p 27.00p 26.06p 26.50p 5000
12/12/2022 27.00p 27.00p 26.11p 27.00p 8000
09/12/2022 26.50p 27.00p 26.11p 27.00p 9974
08/12/2022 26.50p 27.90p 26.00p 26.50p 343
07/12/2022 26.00p 27.90p 26.00p 26.50p 11378
06/12/2022 25.50p 26.00p 25.20p 26.00p 114348
05/12/2022 26.50p 26.50p 23.80p 25.00p 197664
02/12/2022 31.00p 31.70p 30.00p 31.00p 35114
01/12/2022 31.00p 32.00p 30.00p 30.00p 10073
30/11/2022 31.50p 31.80p 30.20p 31.00p 14553
29/11/2022 31.50p 31.51p 31.50p 31.50p 25200
28/11/2022 36.00p 36.00p 31.00p 31.50p 83861
25/11/2022 36.50p 36.50p 36.14p 36.50p 0
24/11/2022 36.50p 36.50p 36.14p 36.50p 0
23/11/2022 36.50p 36.50p 36.14p 36.50p 0
22/11/2022 36.50p 38.00p 36.50p 36.50p 30000
21/11/2022 36.50p 36.50p 36.14p 36.50p 0
18/11/2022 36.50p 36.50p 36.14p 36.50p 0
17/11/2022 36.50p 37.22p 36.50p 36.50p 5347
16/11/2022 36.50p 37.22p 35.00p 36.50p 4204
15/11/2022 36.50p 36.50p 36.14p 36.50p 0
14/11/2022 36.00p 36.50p 35.47p 36.50p 0
11/11/2022 36.00p 36.00p 35.47p 36.00p 0
10/11/2022 36.00p 36.00p 35.00p 36.00p 20000
09/11/2022 37.00p 37.00p 36.00p 36.00p 6594
08/11/2022 36.50p 37.00p 36.50p 37.00p 0
07/11/2022 37.00p 37.00p 37.00p 37.00p 0
04/11/2022 37.00p 37.00p 37.00p 37.00p 0
03/11/2022 37.00p 37.00p 36.67p 37.00p 0
02/11/2022 36.50p 38.00p 36.50p 37.00p 40000
01/11/2022 37.00p 37.00p 36.00p 36.00p 15080
31/10/2022 37.00p 37.33p 37.00p 37.00p 0
28/10/2022 37.00p 37.33p 37.00p 37.00p 0
27/10/2022 37.00p 37.33p 37.00p 37.00p 0
26/10/2022 37.00p 37.00p 36.00p 37.00p 2
25/10/2022 37.00p 37.33p 37.00p 37.00p 0
24/10/2022 37.00p 37.94p 37.00p 37.00p 200
21/10/2022 37.00p 38.00p 37.00p 37.00p 213
20/10/2022 37.00p 37.33p 37.00p 37.00p 0
19/10/2022 36.00p 38.00p 35.00p 37.00p 18594
18/10/2022 34.50p 35.00p 34.28p 35.00p 0
17/10/2022 34.50p 34.50p 34.38p 34.50p 0
14/10/2022 34.50p 35.00p 34.50p 34.50p 10
13/10/2022 35.50p 35.50p 34.25p 34.50p 22700
12/10/2022 35.50p 35.69p 35.50p 35.50p 0

*Close Price adjusted for both dividends and splits