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
18/03/2021 96.50p 96.50p 95.20p 96.00p 1631
17/03/2021 96.50p 96.50p 95.60p 96.50p 289
16/03/2021 96.50p 96.95p 95.00p 96.50p 4360
15/03/2021 96.50p 98.00p 96.50p 96.50p 1613
12/03/2021 94.50p 101.74p 94.50p 95.50p 13907
11/03/2021 92.00p 97.00p 92.00p 94.50p 23370
10/03/2021 89.50p 92.00p 89.50p 92.00p 5000
09/03/2021 89.50p 90.40p 88.11p 89.50p 8740
08/03/2021 85.00p 91.60p 85.00p 89.50p 10654
05/03/2021 79.50p 81.90p 77.65p 81.00p 2487
04/03/2021 78.50p 78.95p 77.05p 78.50p 14245
03/03/2021 78.50p 78.50p 77.03p 78.50p 150
02/03/2021 74.50p 80.00p 74.50p 78.50p 5363
01/03/2021 74.50p 74.50p 73.05p 74.50p 1000
26/02/2021 74.50p 74.50p 73.05p 74.50p 288
25/02/2021 74.50p 74.50p 73.05p 74.50p 1250
24/02/2021 72.00p 77.00p 72.00p 74.50p 12949
23/02/2021 72.00p 72.00p 71.20p 72.00p 250
22/02/2021 72.00p 72.00p 71.20p 72.00p 1010
19/02/2021 72.00p 74.00p 71.20p 72.00p 12301
18/02/2021 72.00p 72.00p 70.06p 72.00p 2917
17/02/2021 72.00p 73.80p 70.25p 72.00p 6125
16/02/2021 72.00p 73.80p 70.25p 72.00p 574
15/02/2021 72.00p 74.00p 70.25p 74.00p 9115
12/02/2021 72.00p 72.00p 72.00p 72.00p 0
11/02/2021 72.00p 73.80p 72.00p 72.00p 6775
10/02/2021 72.00p 73.80p 70.20p 72.00p 700
09/02/2021 72.00p 72.00p 70.20p 72.00p 1432
08/02/2021 72.00p 73.80p 70.50p 72.00p 2216
05/02/2021 72.00p 72.00p 70.20p 72.00p 3945
04/02/2021 72.00p 73.80p 70.20p 72.00p 2458
03/02/2021 72.00p 72.80p 70.20p 72.00p 13198
02/02/2021 72.00p 72.00p 70.00p 72.00p 3551
01/02/2021 72.00p 72.00p 70.04p 72.00p 1558
29/01/2021 72.00p 72.64p 70.00p 72.00p 18688
28/01/2021 72.00p 72.00p 70.00p 72.00p 508
27/01/2021 73.00p 73.00p 72.00p 72.00p 1499
26/01/2021 73.00p 73.00p 72.00p 73.00p 1131
25/01/2021 73.00p 73.00p 72.00p 73.00p 605
22/01/2021 73.00p 73.00p 72.00p 73.00p 500
21/01/2021 73.00p 73.00p 72.00p 73.00p 4417
20/01/2021 73.00p 73.00p 72.02p 73.00p 1204
19/01/2021 73.00p 73.00p 72.02p 73.00p 1662
18/01/2021 73.00p 73.00p 72.02p 73.00p 12554
15/01/2021 73.00p 73.80p 72.32p 73.00p 7275
14/01/2021 72.00p 74.00p 70.04p 73.00p 15327
13/01/2021 72.00p 73.75p 72.00p 72.00p 11764
12/01/2021 72.00p 72.00p 70.00p 72.00p 500
11/01/2021 72.50p 74.00p 71.00p 74.00p 3678
08/01/2021 72.50p 72.50p 71.00p 72.50p 1229
07/01/2021 72.50p 74.00p 71.60p 72.50p 10057
06/01/2021 72.50p 73.10p 72.50p 72.50p 1008
05/01/2021 73.00p 73.00p 71.00p 72.50p 10451
04/01/2021 73.50p 73.50p 73.00p 73.00p 0
31/12/2020 73.50p 73.50p 73.50p 73.50p 0
30/12/2020 74.00p 74.00p 71.00p 71.00p 7603
29/12/2020 74.00p 74.00p 73.80p 74.00p 17109
24/12/2020 74.00p 74.00p 72.00p 74.00p 1141
23/12/2020 75.50p 75.50p 73.00p 74.00p 5560
22/12/2020 77.50p 77.50p 73.00p 75.50p 9805
21/12/2020 77.50p 77.84p 77.50p 77.50p 1750
18/12/2020 77.50p 77.50p 75.00p 77.50p 2124
17/12/2020 77.50p 77.84p 75.00p 77.50p 3971
16/12/2020 77.50p 77.84p 77.50p 77.50p 2554
15/12/2020 77.50p 77.50p 75.00p 77.50p 1123
14/12/2020 77.50p 77.90p 75.05p 77.50p 5812
11/12/2020 78.00p 78.00p 75.00p 77.50p 4000
10/12/2020 78.00p 80.00p 77.00p 78.00p 3181
09/12/2020 77.50p 77.50p 75.00p 77.50p 6394
08/12/2020 77.50p 77.50p 74.47p 77.50p 2419
07/12/2020 82.50p 82.50p 76.00p 77.50p 6796
04/12/2020 82.50p 82.50p 82.50p 82.50p 0
03/12/2020 82.50p 82.50p 81.00p 82.50p 2866
02/12/2020 82.50p 82.50p 82.50p 82.50p 0
01/12/2020 82.50p 83.50p 80.00p 82.50p 6246
30/11/2020 86.50p 86.50p 82.50p 82.50p 2198
27/11/2020 87.50p 87.50p 85.50p 87.50p 129
26/11/2020 87.50p 87.50p 85.50p 87.50p 430
25/11/2020 87.50p 88.50p 85.00p 87.50p 2461
24/11/2020 87.50p 87.50p 87.50p 87.50p 0
23/11/2020 88.00p 88.00p 85.00p 87.50p 992
20/11/2020 88.00p 90.00p 88.00p 88.00p 208
19/11/2020 88.00p 88.00p 86.35p 88.00p 7580
18/11/2020 88.00p 90.00p 88.00p 90.00p 8
17/11/2020 87.50p 89.95p 87.50p 88.00p 3647
16/11/2020 90.00p 91.00p 87.00p 87.50p 4169
13/11/2020 90.00p 91.00p 88.00p 90.00p 1250
12/11/2020 97.50p 97.50p 90.00p 90.00p 13389
10/11/2020 95.50p 99.95p 93.05p 97.50p 1470
09/11/2020 95.50p 97.95p 93.05p 95.50p 1875
06/11/2020 95.50p 98.00p 95.10p 95.50p 4000
05/11/2020 95.50p 95.50p 95.50p 95.50p 0
04/11/2020 95.50p 95.50p 95.50p 95.50p 0
03/11/2020 95.50p 97.95p 95.50p 95.50p 95
02/11/2020 95.50p 97.95p 95.10p 95.50p 7813
30/10/2020 95.50p 97.95p 95.50p 95.50p 510
29/10/2020 95.50p 97.95p 93.05p 95.50p 2049
28/10/2020 95.50p 97.95p 93.05p 95.50p 2747
27/10/2020 92.50p 97.95p 92.50p 95.50p 21412
26/10/2020 92.50p 92.50p 92.50p 92.50p 0
23/10/2020 92.50p 92.50p 90.00p 92.50p 7862
22/10/2020 92.50p 92.50p 90.07p 92.50p 227
21/10/2020 92.50p 92.50p 92.50p 92.50p 0
20/10/2020 92.50p 92.50p 92.50p 92.50p 0
19/10/2020 92.50p 92.50p 90.05p 92.50p 863
16/10/2020 92.50p 94.00p 91.30p 92.50p 4497
15/10/2020 92.50p 92.50p 91.76p 92.50p 2000
14/10/2020 92.50p 92.50p 91.67p 92.50p 1000
13/10/2020 92.50p 95.00p 91.22p 92.50p 5843
12/10/2020 77.50p 93.00p 77.05p 92.50p 40253
09/10/2020 74.50p 76.95p 72.13p 74.50p 3966
08/10/2020 74.50p 75.94p 72.11p 74.50p 5631
07/10/2020 74.50p 75.90p 74.50p 74.50p 2635
06/10/2020 74.50p 75.94p 70.00p 74.50p 13715
05/10/2020 74.50p 74.50p 72.06p 74.50p 932
02/10/2020 74.50p 74.50p 74.50p 74.50p 0
01/10/2020 74.50p 75.94p 72.05p 74.50p 1944
30/09/2020 74.50p 75.94p 74.50p 74.50p 2633
29/09/2020 74.50p 76.00p 72.00p 74.50p 1652
28/09/2020 74.50p 74.50p 72.00p 74.50p 2890
25/09/2020 74.50p 77.00p 72.75p 74.50p 11388
24/09/2020 74.50p 77.00p 72.35p 74.50p 12095
23/09/2020 74.50p 76.95p 72.07p 74.50p 618
22/09/2020 74.50p 75.44p 72.07p 74.50p 4574
21/09/2020 74.50p 75.44p 72.05p 74.50p 11321
18/09/2020 72.50p 74.50p 70.00p 74.50p 1515
17/09/2020 77.50p 77.50p 72.00p 72.50p 14955
16/09/2020 77.50p 79.35p 75.11p 77.50p 2973
15/09/2020 77.50p 77.50p 75.11p 77.50p 500
14/09/2020 77.50p 77.50p 75.11p 77.50p 230
11/09/2020 77.50p 79.40p 75.11p 77.50p 5141
10/09/2020 83.50p 83.50p 77.00p 77.50p 13816
09/09/2020 83.50p 88.00p 81.00p 88.00p 1606
08/09/2020 83.50p 83.50p 83.50p 83.50p 0
07/09/2020 83.50p 86.00p 81.67p 83.50p 3936
04/09/2020 83.50p 84.74p 83.50p 83.50p 1619
03/09/2020 83.50p 84.99p 81.67p 83.50p 12027
02/09/2020 85.50p 86.50p 81.67p 83.50p 23407
01/09/2020 87.50p 89.95p 83.50p 85.50p 9770
28/08/2020 87.50p 89.95p 85.05p 87.50p 1702
27/08/2020 88.50p 90.00p 85.00p 87.50p 9558
26/08/2020 89.00p 89.40p 87.00p 88.50p 11250
25/08/2020 94.50p 94.50p 88.00p 89.00p 39699
24/08/2020 94.50p 94.50p 92.00p 94.50p 2714
21/08/2020 94.50p 94.50p 92.00p 94.50p 8127
20/08/2020 94.50p 94.50p 92.00p 94.50p 989
19/08/2020 94.50p 94.50p 92.00p 94.50p 3038
18/08/2020 94.50p 95.00p 92.00p 94.50p 4520
17/08/2020 95.50p 95.50p 92.00p 94.50p 6323
14/08/2020 95.50p 96.00p 95.50p 95.50p 2077
13/08/2020 95.50p 96.25p 95.50p 95.50p 3697
12/08/2020 95.50p 96.50p 93.00p 95.50p 2937
11/08/2020 95.50p 96.50p 94.00p 95.50p 290
10/08/2020 95.50p 96.75p 93.00p 95.50p 2629
07/08/2020 95.50p 96.75p 93.00p 95.50p 21611
06/08/2020 97.00p 98.00p 93.55p 95.50p 45675
05/08/2020 99.00p 99.44p 98.70p 99.00p 13669
04/08/2020 100.50p 102.40p 98.00p 99.00p 28968
03/08/2020 106.50p 106.50p 98.13p 100.50p 34696
31/07/2020 108.50p 110.00p 106.50p 106.50p 32403
30/07/2020 108.50p 112.00p 108.50p 108.50p 1627
29/07/2020 108.50p 110.00p 108.50p 108.50p 6274
28/07/2020 108.50p 110.00p 108.50p 108.50p 1278
27/07/2020 108.50p 112.00p 108.50p 108.50p 2657
24/07/2020 108.50p 110.00p 108.50p 108.50p 17563
23/07/2020 108.50p 110.00p 108.50p 108.50p 3579
22/07/2020 111.50p 112.00p 108.50p 108.50p 21786
21/07/2020 112.50p 112.50p 108.00p 111.50p 26447
20/07/2020 112.50p 112.50p 110.00p 112.50p 6863
17/07/2020 112.50p 113.00p 110.06p 112.50p 12163
16/07/2020 113.50p 115.00p 111.00p 112.50p 36918
15/07/2020 113.50p 117.00p 113.01p 113.50p 19177
14/07/2020 113.50p 117.00p 113.50p 113.50p 27361
13/07/2020 110.00p 116.20p 110.00p 113.50p 76883
10/07/2020 105.50p 112.00p 102.00p 110.00p 48119
09/07/2020 108.50p 108.50p 103.55p 105.50p 46896
08/07/2020 107.50p 109.01p 105.88p 108.50p 89730
07/07/2020 99.00p 107.50p 99.00p 107.50p 67915
06/07/2020 101.00p 105.00p 97.00p 99.00p 708433
03/07/2020 98.50p 98.50p 98.43p 98.50p 2031
02/07/2020 98.50p 98.50p 98.50p 98.50p 0
01/07/2020 98.50p 98.50p 98.50p 98.50p 0
29/06/2020 98.50p 98.50p 98.50p 98.50p 0
26/06/2020 98.50p 98.50p 98.50p 98.50p 0
25/06/2020 98.50p 98.50p 98.50p 98.50p 0
24/06/2020 98.50p 98.50p 98.50p 98.50p 0
23/06/2020 98.50p 98.50p 98.50p 98.50p 0
22/06/2020 98.50p 98.50p 98.45p 98.50p 995
19/06/2020 98.50p 98.50p 98.50p 98.50p 0
18/06/2020 98.50p 98.50p 98.50p 98.50p 10000
17/06/2020 98.50p 98.50p 98.50p 98.50p 0
16/06/2020 98.50p 98.50p 98.50p 98.50p 0
15/06/2020 98.50p 98.50p 98.50p 98.50p 0
12/06/2020 98.50p 98.50p 98.50p 98.50p 0
11/06/2020 98.50p 98.50p 98.50p 98.50p 0
10/06/2020 98.50p 98.94p 98.50p 98.50p 5050
09/06/2020 98.50p 98.50p 98.50p 98.50p 0
08/06/2020 98.50p 98.50p 97.10p 98.50p 494
05/06/2020 98.50p 98.50p 98.50p 98.50p 0
04/06/2020 98.50p 98.50p 98.50p 98.50p 0

*Close Price adjusted for both dividends and splits