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
11/10/2022 35.50p 35.50p 35.03p 35.50p 7274
10/10/2022 35.50p 36.00p 35.01p 35.50p 1067
07/10/2022 35.50p 35.50p 35.50p 35.50p 0
06/10/2022 35.00p 35.66p 35.00p 35.50p 1425
05/10/2022 33.50p 35.00p 33.50p 35.00p 0
04/10/2022 33.00p 34.78p 32.60p 33.50p 39652
03/10/2022 33.00p 33.00p 33.00p 33.00p 0
30/09/2022 33.00p 33.00p 32.00p 33.00p 4919
29/09/2022 33.00p 33.82p 33.00p 33.00p 1565
28/09/2022 32.00p 33.00p 31.70p 33.00p 2900
27/09/2022 32.00p 32.00p 32.00p 32.00p 0
26/09/2022 32.50p 33.00p 31.00p 32.00p 681097
23/09/2022 32.00p 32.94p 31.00p 32.50p 201306
22/09/2022 31.50p 32.00p 31.00p 31.50p 20957
21/09/2022 34.00p 34.00p 31.50p 31.50p 11954
20/09/2022 36.00p 36.00p 34.00p 34.00p 4000
16/09/2022 37.50p 37.60p 36.00p 36.00p 101
15/09/2022 37.50p 37.50p 37.50p 37.50p 0
14/09/2022 37.50p 37.60p 37.50p 37.50p 10611
13/09/2022 37.50p 37.97p 37.00p 37.50p 16706
12/09/2022 39.00p 39.00p 37.50p 37.50p 2805
09/09/2022 40.00p 40.00p 40.00p 40.00p 0
08/09/2022 40.00p 40.00p 38.48p 40.00p 5135
07/09/2022 40.00p 40.00p 38.48p 40.00p 925
06/09/2022 40.00p 40.00p 40.00p 40.00p 0
05/09/2022 43.00p 43.00p 38.00p 40.00p 32858
02/09/2022 42.50p 44.00p 42.01p 43.00p 126198
01/09/2022 42.50p 43.34p 42.20p 42.50p 6793
31/08/2022 43.00p 43.00p 42.01p 42.50p 5990
30/08/2022 42.00p 43.00p 41.90p 42.00p 227104
26/08/2022 41.50p 42.00p 41.50p 42.00p 0
25/08/2022 42.50p 42.50p 41.50p 41.50p 40000
24/08/2022 42.50p 42.50p 42.00p 42.50p 1240
23/08/2022 46.00p 46.00p 42.00p 42.50p 11000
22/08/2022 46.00p 46.00p 46.00p 46.00p 0
19/08/2022 46.00p 46.00p 45.33p 46.00p 1643
18/08/2022 46.00p 46.00p 46.00p 46.00p 0
17/08/2022 46.00p 46.00p 46.00p 46.00p 0
16/08/2022 46.50p 46.50p 44.00p 46.00p 4884
15/08/2022 46.50p 46.50p 46.10p 46.50p 837
12/08/2022 47.50p 47.50p 46.20p 46.50p 7978
11/08/2022 46.50p 46.50p 46.50p 46.50p 0
10/08/2022 46.50p 46.50p 46.40p 46.50p 6439
09/08/2022 46.50p 46.50p 46.50p 46.50p 81
08/08/2022 48.50p 48.50p 45.00p 46.50p 16064
05/08/2022 48.50p 48.50p 47.00p 48.50p 2500
04/08/2022 48.50p 48.50p 48.50p 48.50p 1418
03/08/2022 48.50p 48.50p 48.50p 48.50p 0
02/08/2022 48.50p 48.50p 48.50p 48.50p 0
01/08/2022 48.00p 49.15p 48.00p 48.50p 508
29/07/2022 48.50p 48.50p 48.50p 48.50p 0
28/07/2022 48.50p 48.50p 48.50p 48.50p 0
27/07/2022 48.50p 48.50p 48.50p 48.50p 0
26/07/2022 48.50p 48.50p 48.50p 48.50p 0
25/07/2022 48.50p 49.15p 48.50p 48.50p 2000
22/07/2022 49.00p 49.00p 47.00p 48.50p 2500
21/07/2022 49.00p 49.00p 49.00p 49.00p 0
20/07/2022 49.00p 49.74p 49.00p 49.00p 616
19/07/2022 49.00p 49.50p 49.00p 49.00p 0
18/07/2022 49.50p 49.89p 47.00p 49.50p 7355
15/07/2022 49.50p 49.50p 49.50p 49.50p 0
14/07/2022 49.50p 49.50p 49.50p 49.50p 0
13/07/2022 49.50p 49.50p 49.50p 49.50p 0
12/07/2022 52.50p 52.50p 48.00p 49.50p 14000
11/07/2022 50.00p 55.00p 46.40p 52.50p 63100
08/07/2022 47.50p 47.50p 47.00p 47.50p 283
07/07/2022 47.50p 47.50p 47.45p 47.50p 2082
06/07/2022 48.50p 48.50p 47.00p 47.50p 2500
05/07/2022 48.50p 48.50p 48.50p 48.50p 0
04/07/2022 48.50p 48.50p 47.09p 48.50p 5631
01/07/2022 48.50p 51.00p 48.50p 48.50p 39215
30/06/2022 49.00p 49.00p 47.00p 48.50p 9699
29/06/2022 49.00p 49.00p 48.00p 49.00p 700
28/06/2022 49.00p 49.00p 49.00p 49.00p 0
27/06/2022 49.00p 49.00p 48.00p 49.00p 5000
24/06/2022 49.00p 49.00p 48.00p 49.00p 5000
23/06/2022 49.00p 49.00p 48.00p 49.00p 5000
22/06/2022 49.00p 49.00p 49.00p 49.00p 0
21/06/2022 49.00p 49.00p 49.00p 49.00p 0
20/06/2022 48.50p 49.30p 48.00p 49.00p 35000
17/06/2022 48.50p 49.45p 48.50p 48.50p 22500
16/06/2022 48.50p 48.50p 48.50p 48.50p 0
15/06/2022 49.00p 49.00p 47.00p 48.50p 7500
14/06/2022 49.00p 49.00p 49.00p 49.00p 0
13/06/2022 49.00p 49.45p 49.00p 49.00p 178
10/06/2022 49.00p 49.00p 49.00p 49.00p 0
09/06/2022 50.00p 51.80p 47.00p 49.00p 14698
08/06/2022 46.50p 50.00p 46.50p 50.00p 32521
07/06/2022 46.00p 46.80p 45.51p 46.50p 36500
06/06/2022 45.50p 46.00p 44.00p 46.00p 1177
01/06/2022 44.50p 45.75p 44.09p 45.50p 23327
31/05/2022 43.50p 45.91p 43.50p 44.50p 22194
30/05/2022 45.00p 45.00p 42.01p 43.50p 2925351
27/05/2022 45.00p 45.40p 45.00p 45.00p 867
26/05/2022 45.00p 45.00p 45.00p 45.00p 0
25/05/2022 45.00p 47.00p 43.12p 45.00p 14722
24/05/2022 46.50p 47.22p 45.00p 46.00p 7294
23/05/2022 46.50p 46.50p 45.00p 46.50p 10000
20/05/2022 46.50p 46.50p 45.00p 46.50p 5000
19/05/2022 47.50p 47.50p 45.11p 46.50p 15447
18/05/2022 47.50p 47.50p 47.50p 47.50p 0
17/05/2022 51.00p 51.00p 47.50p 47.50p 17174
16/05/2022 51.00p 51.20p 50.23p 51.00p 35741
13/05/2022 51.50p 53.00p 50.80p 51.00p 19157
12/05/2022 55.50p 55.50p 50.11p 51.50p 133438
11/05/2022 55.50p 55.50p 53.00p 55.50p 1627
10/05/2022 55.50p 55.50p 55.50p 55.50p 0
09/05/2022 56.50p 56.50p 55.50p 55.50p 0
06/05/2022 57.50p 57.50p 55.00p 56.50p 75627
05/05/2022 57.50p 57.50p 57.50p 57.50p 0
04/05/2022 57.50p 59.33p 55.00p 57.50p 22621
03/05/2022 57.50p 59.33p 55.56p 57.50p 6889
29/04/2022 56.50p 59.40p 54.55p 57.50p 13203
28/04/2022 63.50p 64.00p 55.55p 56.50p 81351
27/04/2022 65.50p 65.50p 63.00p 63.50p 70522
26/04/2022 65.50p 68.00p 64.25p 65.50p 16347
25/04/2022 64.00p 65.50p 63.00p 65.50p 32384
22/04/2022 64.00p 65.00p 63.00p 64.00p 15332
21/04/2022 63.00p 65.00p 63.00p 64.00p 17432
20/04/2022 53.50p 62.00p 53.50p 60.50p 78161
19/04/2022 52.50p 55.00p 51.34p 53.50p 8093
14/04/2022 51.50p 54.00p 46.00p 52.50p 685500
13/04/2022 51.50p 53.00p 50.25p 51.50p 99321
12/04/2022 54.50p 55.90p 50.00p 50.00p 222169
11/04/2022 46.00p 55.00p 46.00p 52.50p 440775
08/04/2022 42.50p 45.00p 42.00p 43.50p 132502
07/04/2022 40.00p 42.50p 40.00p 42.50p 26582
06/04/2022 40.00p 40.00p 40.00p 40.00p 0
05/04/2022 40.00p 40.00p 40.00p 40.00p 4600
04/04/2022 42.00p 42.00p 38.55p 40.00p 1478397
01/04/2022 40.50p 40.75p 40.50p 40.50p 5000
31/03/2022 40.50p 40.50p 39.90p 40.50p 10025
30/03/2022 40.50p 40.55p 39.95p 40.50p 86000
29/03/2022 39.50p 40.50p 39.50p 40.50p 4534
28/03/2022 45.00p 45.00p 39.50p 39.50p 26539
25/03/2022 45.00p 45.00p 45.00p 45.00p 0
24/03/2022 45.00p 45.00p 44.00p 45.00p 13333
23/03/2022 45.00p 45.00p 43.00p 45.00p 137222
22/03/2022 44.00p 45.00p 44.00p 45.00p 3500
21/03/2022 47.50p 47.50p 43.00p 44.00p 51830
18/03/2022 47.50p 47.50p 43.10p 45.00p 24414
17/03/2022 48.00p 50.00p 46.00p 47.50p 59691
16/03/2022 48.00p 48.00p 46.10p 48.00p 21000
15/03/2022 48.00p 48.00p 46.10p 48.00p 8082
14/03/2022 48.00p 48.00p 46.10p 48.00p 24000
11/03/2022 48.00p 48.00p 46.00p 48.00p 8600
10/03/2022 48.00p 50.00p 48.00p 48.00p 44
09/03/2022 48.00p 48.00p 46.00p 48.00p 1000
08/03/2022 48.00p 48.00p 48.00p 48.00p 0
07/03/2022 47.00p 48.00p 47.00p 48.00p 20735
04/03/2022 51.00p 51.00p 46.55p 47.00p 2110
03/03/2022 53.50p 53.50p 51.00p 51.00p 2000
02/03/2022 53.50p 53.50p 53.50p 53.50p 0
01/03/2022 53.50p 53.50p 53.50p 53.50p 0
28/02/2022 53.50p 53.50p 52.00p 53.50p 1180
25/02/2022 53.50p 53.74p 52.00p 53.50p 820
24/02/2022 53.50p 55.00p 52.00p 53.50p 42
23/02/2022 54.50p 54.50p 52.00p 54.50p 5000
22/02/2022 54.50p 54.50p 52.00p 54.50p 31662
21/02/2022 54.50p 54.50p 52.00p 54.50p 17800
18/02/2022 54.50p 54.50p 52.00p 54.50p 8000
17/02/2022 54.50p 54.50p 52.00p 54.50p 17500
16/02/2022 54.50p 54.50p 52.00p 54.50p 4500
15/02/2022 54.50p 54.50p 54.50p 54.50p 0
14/02/2022 54.50p 56.95p 54.50p 54.50p 259
11/02/2022 54.50p 54.50p 52.00p 54.50p 22143
10/02/2022 54.50p 54.50p 52.55p 54.50p 5194
09/02/2022 54.50p 54.50p 53.00p 54.50p 500
08/02/2022 54.50p 54.50p 54.50p 54.50p 850
07/02/2022 54.50p 54.50p 52.55p 54.50p 1846
04/02/2022 54.50p 54.50p 52.00p 54.50p 37521
03/02/2022 54.50p 54.50p 54.50p 54.50p 5023
02/02/2022 54.50p 54.50p 52.55p 54.50p 10049
01/02/2022 54.50p 56.00p 54.50p 56.00p 30000
31/01/2022 54.50p 54.50p 54.50p 54.50p 0
28/01/2022 54.00p 57.00p 52.00p 54.50p 5100
27/01/2022 54.00p 54.00p 51.00p 54.00p 458
26/01/2022 54.00p 54.00p 54.00p 54.00p 0
25/01/2022 54.00p 55.00p 51.11p 54.00p 35975
24/01/2022 59.50p 59.50p 53.55p 54.00p 61323
21/01/2022 59.50p 59.50p 59.50p 59.50p 0
20/01/2022 58.50p 60.90p 58.50p 59.50p 12463
19/01/2022 58.50p 58.50p 57.30p 58.50p 2070
18/01/2022 58.50p 58.50p 58.50p 58.50p 0
17/01/2022 58.50p 58.50p 57.31p 58.50p 1059
14/01/2022 58.50p 58.50p 58.50p 58.50p 0
13/01/2022 58.50p 59.22p 57.25p 58.50p 5102
12/01/2022 57.50p 58.70p 57.50p 58.50p 18407
10/01/2022 59.00p 61.48p 59.00p 59.00p 3317
07/01/2022 59.00p 61.48p 56.50p 59.00p 3122
06/01/2022 59.00p 60.44p 56.50p 59.00p 9462
05/01/2022 57.00p 59.96p 57.00p 59.00p 36769
04/01/2022 57.00p 57.00p 54.11p 57.00p 958
03/01/2022 57.50p 57.50p 55.05p 57.00p 23305
31/12/2021 57.50p 57.50p 55.05p 57.00p 23305
30/12/2021 57.50p 57.50p 57.50p 57.50p 0
29/12/2021 57.50p 57.50p 57.50p 57.50p 0
28/12/2021 57.50p 57.50p 57.50p 57.50p 0
27/12/2021 57.50p 57.50p 57.50p 57.50p 0
24/12/2021 57.50p 57.50p 57.50p 57.50p 0

*Close Price adjusted for both dividends and splits