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
24/12/2021 57.50p 57.50p 57.50p 57.50p 0
23/12/2021 57.50p 57.50p 55.05p 57.50p 1473
22/12/2021 56.50p 58.79p 55.11p 57.50p 51609
21/12/2021 56.50p 56.90p 56.50p 56.50p 103316
20/12/2021 56.50p 56.50p 54.00p 56.50p 3007
17/12/2021 56.50p 57.00p 56.50p 56.50p 3492
16/12/2021 57.00p 57.00p 54.00p 56.50p 26619
15/12/2021 62.50p 62.50p 55.23p 57.00p 177500
14/12/2021 62.50p 63.00p 62.50p 62.50p 780
13/12/2021 62.50p 63.90p 60.51p 62.50p 17716
10/12/2021 62.50p 64.95p 60.00p 62.50p 85675
09/12/2021 57.50p 64.50p 57.50p 62.50p 70500
08/12/2021 51.50p 59.00p 51.05p 57.50p 142683
07/12/2021 52.50p 52.50p 51.05p 51.50p 18739
06/12/2021 56.00p 56.00p 52.00p 53.50p 57382
03/12/2021 52.50p 57.00p 52.00p 55.00p 161093
02/12/2021 46.00p 56.00p 45.98p 52.50p 302652
01/12/2021 48.50p 50.00p 44.00p 45.00p 14190
30/11/2021 48.50p 48.50p 48.00p 48.50p 63266
29/11/2021 48.50p 48.50p 48.50p 48.50p 66
26/11/2021 50.50p 52.00p 48.50p 48.50p 4
25/11/2021 51.00p 51.00p 50.11p 51.00p 56500
24/11/2021 51.00p 51.00p 50.11p 51.00p 20
23/11/2021 51.00p 51.00p 50.11p 51.00p 2200
22/11/2021 51.00p 51.00p 51.00p 51.00p 0
19/11/2021 51.00p 51.50p 50.11p 51.00p 27000
18/11/2021 51.00p 51.00p 50.00p 51.00p 22000
17/11/2021 51.00p 51.50p 51.00p 51.00p 0
16/11/2021 51.50p 52.00p 50.00p 51.50p 60498
15/11/2021 51.50p 51.60p 51.10p 51.50p 50175
12/11/2021 51.50p 51.50p 51.00p 51.50p 9419
11/11/2021 51.50p 51.50p 51.00p 51.50p 60146
10/11/2021 51.50p 51.50p 51.11p 51.50p 3000
09/11/2021 49.00p 51.50p 49.00p 51.50p 222874
08/11/2021 51.50p 53.00p 46.55p 48.00p 131254
05/11/2021 51.50p 53.00p 50.50p 51.50p 6742
04/11/2021 51.50p 51.50p 50.00p 51.50p 57750
03/11/2021 50.50p 50.50p 49.10p 50.50p 916
02/11/2021 50.50p 50.50p 50.50p 50.50p 0
01/11/2021 50.50p 50.50p 49.00p 50.50p 5146
29/10/2021 50.50p 50.50p 49.10p 50.50p 500
28/10/2021 50.50p 50.50p 50.40p 50.50p 42174
27/10/2021 50.50p 50.50p 50.50p 50.50p 0
26/10/2021 50.50p 50.50p 49.00p 50.50p 163
25/10/2021 50.50p 50.50p 50.50p 50.50p 10000
22/10/2021 50.50p 50.50p 49.02p 50.50p 105596
21/10/2021 50.50p 50.50p 49.02p 50.50p 4871
20/10/2021 50.50p 50.50p 50.50p 50.50p 7500
19/10/2021 50.50p 50.50p 50.50p 50.50p 0
18/10/2021 50.50p 52.00p 49.25p 50.50p 215239
15/10/2021 50.50p 50.50p 49.02p 50.50p 1753
14/10/2021 50.50p 51.00p 50.50p 50.50p 8480
13/10/2021 50.50p 50.50p 50.00p 50.50p 17934
12/10/2021 50.50p 50.50p 49.00p 49.00p 1000
11/10/2021 51.00p 52.00p 50.00p 50.50p 11431
08/10/2021 51.00p 52.00p 51.00p 51.00p 53405
07/10/2021 51.50p 52.00p 50.11p 51.00p 62405
06/10/2021 51.50p 51.50p 51.00p 51.50p 7805
05/10/2021 51.50p 51.50p 51.00p 51.50p 55185
04/10/2021 51.50p 51.50p 49.00p 51.50p 14137
01/10/2021 51.50p 51.50p 51.00p 51.50p 2961
30/09/2021 51.50p 51.75p 51.01p 51.50p 6579
29/09/2021 51.50p 51.80p 51.00p 51.50p 15699
28/09/2021 54.00p 56.00p 51.00p 51.50p 33560
27/09/2021 55.50p 57.00p 52.25p 54.00p 30041
24/09/2021 56.50p 57.00p 54.00p 55.50p 31010
23/09/2021 57.00p 58.00p 56.31p 56.50p 58068
22/09/2021 56.50p 57.49p 56.50p 56.50p 26750
21/09/2021 57.50p 59.00p 56.00p 56.50p 2749
20/09/2021 62.00p 62.00p 55.00p 57.50p 33114
17/09/2021 62.50p 62.50p 61.00p 62.00p 7740
16/09/2021 63.00p 63.00p 62.00p 62.50p 8097
15/09/2021 62.50p 65.00p 61.80p 63.00p 12578
14/09/2021 62.50p 62.50p 61.90p 62.50p 142
13/09/2021 62.50p 62.50p 61.00p 62.50p 500
10/09/2021 62.50p 62.50p 62.50p 62.50p 0
09/09/2021 62.50p 64.00p 61.25p 62.50p 2066
08/09/2021 63.50p 65.00p 62.00p 63.00p 1002
07/09/2021 64.50p 65.00p 62.87p 63.50p 7073
06/09/2021 64.50p 64.50p 63.03p 64.50p 100200
03/09/2021 64.50p 64.50p 63.03p 64.50p 5503
02/09/2021 64.50p 64.50p 64.50p 64.50p 0
01/09/2021 64.50p 64.50p 63.90p 64.50p 3904
31/08/2021 64.50p 64.50p 64.00p 64.50p 100000
30/08/2021 64.50p 64.50p 63.00p 64.50p 3500
27/08/2021 64.50p 64.50p 63.00p 64.50p 3500
26/08/2021 64.50p 64.50p 64.50p 64.50p 0
25/08/2021 64.50p 64.50p 63.00p 64.50p 4038
24/08/2021 64.00p 66.00p 63.20p 64.50p 3595
23/08/2021 64.00p 64.00p 62.25p 64.00p 4336
20/08/2021 64.00p 64.00p 64.00p 64.00p 0
19/08/2021 64.00p 64.00p 62.00p 64.00p 54022
18/08/2021 64.00p 64.00p 62.11p 64.00p 495
17/08/2021 64.00p 64.00p 62.00p 64.00p 21585
16/08/2021 64.00p 64.00p 64.00p 64.00p 0
13/08/2021 64.00p 65.49p 62.11p 64.00p 21523
12/08/2021 64.00p 64.00p 64.00p 64.00p 0
11/08/2021 64.00p 64.00p 64.00p 64.00p 0
10/08/2021 64.00p 64.00p 62.11p 64.00p 6431
09/08/2021 64.00p 64.00p 62.11p 64.00p 63500
06/08/2021 64.00p 64.00p 62.11p 64.00p 14000
05/08/2021 63.50p 66.00p 62.00p 64.00p 112184
04/08/2021 64.00p 65.00p 62.00p 63.50p 24264
03/08/2021 68.00p 69.00p 64.00p 64.00p 18829
02/08/2021 68.00p 68.00p 67.00p 68.00p 3200
30/07/2021 68.00p 68.00p 67.00p 68.00p 23496
29/07/2021 68.00p 69.50p 65.50p 69.50p 6720
28/07/2021 68.00p 68.00p 67.00p 68.00p 2925
27/07/2021 68.00p 70.00p 68.00p 68.00p 900
26/07/2021 68.00p 70.00p 67.49p 68.00p 20472
23/07/2021 68.00p 69.00p 67.49p 68.00p 2550
22/07/2021 68.00p 68.00p 68.00p 68.00p 0
21/07/2021 68.00p 68.00p 67.60p 68.00p 4437
20/07/2021 69.00p 69.00p 67.02p 68.00p 11200
19/07/2021 69.00p 70.00p 68.00p 68.50p 68015
16/07/2021 69.00p 69.00p 68.00p 69.00p 14186
15/07/2021 71.50p 72.00p 69.00p 69.00p 4
14/07/2021 71.50p 71.50p 71.50p 71.50p 0
13/07/2021 71.50p 72.00p 68.05p 71.50p 34291
12/07/2021 71.50p 71.50p 71.50p 71.50p 0
09/07/2021 71.50p 72.00p 71.50p 71.50p 6235
08/07/2021 72.50p 75.00p 70.00p 71.50p 5614
07/07/2021 72.50p 72.80p 70.26p 72.50p 10443
06/07/2021 72.50p 72.88p 70.25p 72.50p 78100
05/07/2021 73.50p 75.00p 70.22p 72.50p 27880
02/07/2021 73.50p 73.50p 73.50p 73.50p 0
01/07/2021 73.50p 73.68p 73.50p 73.50p 9500
30/06/2021 73.50p 73.68p 73.50p 73.50p 8072
29/06/2021 73.50p 73.80p 72.22p 73.50p 22223
28/06/2021 73.50p 73.70p 72.00p 73.50p 23917
25/06/2021 73.50p 73.80p 73.50p 73.50p 2700
24/06/2021 73.50p 73.80p 73.50p 73.50p 28995
23/06/2021 73.50p 75.00p 72.00p 73.50p 21985
22/06/2021 73.50p 73.69p 72.20p 73.50p 1576
21/06/2021 73.50p 74.00p 73.50p 73.50p 50119
18/06/2021 73.50p 74.00p 72.04p 73.50p 4745
17/06/2021 73.50p 75.00p 72.60p 73.50p 7002
16/06/2021 75.50p 78.00p 72.00p 73.50p 42187
15/06/2021 74.00p 75.50p 73.98p 75.50p 12693
14/06/2021 78.50p 78.50p 73.00p 75.00p 169869
11/06/2021 79.50p 81.00p 75.10p 78.50p 55278
10/06/2021 79.50p 79.50p 77.00p 79.50p 66657
09/06/2021 79.50p 79.50p 77.00p 79.50p 69346
08/06/2021 79.50p 80.00p 77.00p 79.50p 70987
07/06/2021 86.00p 88.80p 76.00p 79.50p 850300
04/06/2021 88.50p 88.80p 85.00p 86.00p 46813
03/06/2021 88.50p 88.50p 88.50p 88.50p 0
02/06/2021 88.50p 88.50p 86.25p 88.50p 2323
01/06/2021 87.50p 88.70p 87.25p 88.50p 46936
31/05/2021 86.00p 94.90p 85.00p 87.50p 60322
28/05/2021 86.00p 94.90p 85.00p 87.50p 60322
27/05/2021 86.00p 87.50p 86.00p 86.00p 10826
26/05/2021 86.00p 89.00p 84.88p 86.00p 16189
25/05/2021 86.00p 91.90p 82.00p 86.00p 32819
24/05/2021 85.00p 89.90p 85.00p 86.00p 35710
21/05/2021 77.50p 88.00p 77.50p 85.00p 65069
20/05/2021 91.00p 91.00p 91.00p 91.00p 0
19/05/2021 91.00p 91.00p 88.90p 91.00p 2000
18/05/2021 95.00p 95.00p 87.00p 91.00p 70001
17/05/2021 99.50p 105.00p 90.00p 105.00p 29534
14/05/2021 99.50p 99.50p 99.50p 99.50p 0
13/05/2021 100.50p 100.50p 97.00p 99.50p 3910
12/05/2021 102.50p 102.50p 100.00p 100.50p 3235
11/05/2021 102.50p 102.50p 102.50p 102.50p 0
10/05/2021 102.50p 104.50p 102.50p 102.50p 636
07/05/2021 104.00p 104.00p 100.00p 102.50p 12726
06/05/2021 104.00p 104.00p 102.51p 104.00p 859
05/05/2021 104.00p 104.00p 102.37p 104.00p 1858
04/05/2021 104.00p 107.00p 102.25p 104.00p 2845
03/05/2021 104.00p 107.00p 102.25p 104.00p 4691
30/04/2021 104.00p 107.00p 102.25p 104.00p 4691
29/04/2021 104.00p 104.00p 102.25p 104.00p 2000
28/04/2021 104.00p 107.00p 102.00p 104.00p 19277
27/04/2021 104.00p 104.00p 102.00p 104.00p 1608
26/04/2021 102.50p 107.11p 101.25p 104.00p 14336
23/04/2021 102.50p 103.95p 100.00p 102.50p 29029
22/04/2021 102.50p 105.00p 102.50p 102.50p 1586
21/04/2021 102.50p 102.50p 102.50p 102.50p 0
20/04/2021 103.50p 103.50p 100.25p 102.50p 2000
19/04/2021 107.50p 107.50p 105.00p 105.00p 4833
16/04/2021 107.50p 107.50p 105.00p 107.50p 4816
15/04/2021 107.50p 107.50p 105.00p 107.50p 522
14/04/2021 107.50p 107.50p 107.50p 107.50p 0
13/04/2021 107.50p 107.50p 105.05p 107.50p 6076
12/04/2021 107.50p 107.50p 107.50p 107.50p 0
09/04/2021 107.50p 107.50p 105.05p 107.50p 10330
08/04/2021 107.50p 107.50p 105.25p 107.50p 11363
07/04/2021 107.50p 108.00p 105.25p 107.50p 4839
06/04/2021 107.50p 109.50p 105.00p 107.50p 3779
05/04/2021 107.50p 107.50p 107.50p 107.50p 0
02/04/2021 107.50p 107.50p 107.50p 107.50p 0
01/04/2021 107.50p 107.50p 107.50p 107.50p 0
31/03/2021 107.50p 107.50p 105.49p 107.50p 3042
30/03/2021 107.50p 110.00p 107.50p 107.50p 598
29/03/2021 109.00p 112.00p 107.50p 107.50p 20525
26/03/2021 102.50p 112.00p 102.50p 109.00p 33544
25/03/2021 101.50p 105.00p 101.30p 102.50p 8628
24/03/2021 100.00p 100.00p 97.00p 98.00p 142655
23/03/2021 105.00p 105.00p 100.00p 100.00p 15309
22/03/2021 107.50p 107.50p 105.00p 106.00p 9500

*Close Price adjusted for both dividends and splits