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
18/03/2014 100.00p 100.00p 97.50p 100.00p 4000
17/03/2014 100.00p 102.50p 98.05p 102.50p 11016
14/03/2014 100.00p 100.00p 97.90p 100.00p 590
13/03/2014 100.00p 100.00p 98.00p 100.00p 7500
12/03/2014 100.00p 100.00p 98.00p 100.00p 1980
11/03/2014 100.00p 101.00p 100.00p 100.00p 7500
10/03/2014 100.00p 100.00p 98.05p 100.00p 2000
07/03/2014 100.00p 101.45p 97.50p 100.00p 0
06/03/2014 100.00p 101.45p 97.50p 100.00p 18472
05/03/2014 100.00p 101.25p 100.00p 100.00p 0
04/03/2014 101.25p 101.25p 100.00p 100.00p 4000
03/03/2014 101.25p 101.25p 100.25p 101.25p 981
28/02/2014 101.25p 101.25p 100.25p 101.25p 2132
27/02/2014 101.25p 101.25p 100.25p 101.25p 2000
26/02/2014 101.25p 102.50p 97.50p 101.25p 0
25/02/2014 102.50p 102.50p 97.50p 102.50p 6500
24/02/2014 103.75p 103.75p 97.50p 102.50p 4796
21/02/2014 103.75p 105.00p 100.00p 103.75p 4005
20/02/2014 103.75p 103.75p 100.00p 103.75p 2500
19/02/2014 103.75p 105.00p 100.00p 103.75p 5059
18/02/2014 101.25p 104.45p 100.00p 103.75p 2740
17/02/2014 101.25p 101.90p 101.25p 101.25p 2394
14/02/2014 103.75p 103.75p 100.00p 101.25p 3752
13/02/2014 103.75p 103.75p 100.00p 103.75p 0
12/02/2014 103.75p 103.75p 100.00p 103.75p 2500
11/02/2014 103.75p 106.50p 101.00p 103.75p 9791
10/02/2014 103.75p 106.25p 100.00p 103.75p 0
07/02/2014 106.25p 106.25p 100.00p 103.75p 6223
06/02/2014 106.25p 106.25p 105.00p 106.25p 3929
05/02/2014 106.25p 110.00p 106.25p 106.25p 0
04/02/2014 110.00p 110.00p 106.25p 106.25p 11500
03/02/2014 108.75p 110.00p 108.25p 110.00p 5500
31/01/2014 108.75p 108.75p 106.00p 108.75p 7500
30/01/2014 95.00p 110.00p 95.00p 108.75p 64708
29/01/2014 93.75p 97.50p 93.75p 95.00p 5172
28/01/2014 93.75p 93.75p 91.50p 93.75p 0
27/01/2014 93.75p 93.75p 91.50p 93.75p 1500
24/01/2014 95.00p 100.00p 90.00p 93.75p 10802
23/01/2014 95.00p 100.00p 95.00p 95.00p 298
22/01/2014 96.25p 105.00p 90.70p 95.00p 36225
21/01/2014 96.25p 96.25p 93.25p 96.25p 1085
20/01/2014 96.25p 96.25p 92.50p 96.25p 21023
17/01/2014 96.25p 96.25p 92.50p 96.25p 5000
16/01/2014 92.50p 96.25p 92.50p 96.25p 2606
15/01/2014 95.00p 95.00p 92.00p 92.50p 4399
14/01/2014 98.75p 98.75p 92.50p 95.00p 5700
13/01/2014 92.50p 98.75p 87.50p 98.75p 32494
10/01/2014 92.50p 94.50p 88.75p 92.50p 2527
09/01/2014 93.75p 95.50p 90.00p 92.50p 14045
08/01/2014 93.75p 94.50p 90.00p 93.75p 537
07/01/2014 93.75p 93.75p 87.50p 93.75p 0
06/01/2014 93.75p 93.75p 87.50p 93.75p 14285
03/01/2014 88.75p 95.00p 88.75p 93.75p 11928
02/01/2014 87.50p 90.00p 85.00p 88.75p 18189
31/12/2013 87.50p 89.50p 85.50p 87.50p 4921
30/12/2013 87.50p 90.00p 87.50p 87.50p 2200
27/12/2013 88.75p 88.75p 82.80p 87.50p 21450
24/12/2013 91.25p 91.25p 82.50p 90.00p 13041
23/12/2013 92.50p 92.50p 90.00p 91.25p 8430
20/12/2013 95.00p 95.00p 90.00p 92.50p 9352
19/12/2013 101.25p 102.25p 93.75p 95.00p 20805
18/12/2013 106.25p 106.25p 100.00p 101.25p 11658
17/12/2013 110.00p 110.00p 103.75p 105.00p 7357
16/12/2013 110.00p 110.00p 110.00p 110.00p 0
13/12/2013 110.00p 110.00p 110.00p 110.00p 909
12/12/2013 110.00p 110.00p 107.50p 110.00p 3328
11/12/2013 112.50p 112.50p 107.50p 112.50p 2190
10/12/2013 112.50p 112.50p 110.00p 112.50p 147
09/12/2013 112.50p 112.75p 107.50p 112.50p 0
06/12/2013 111.25p 112.75p 107.50p 110.00p 13665
05/12/2013 111.25p 111.25p 107.88p 111.25p 302
04/12/2013 111.25p 114.25p 107.50p 111.25p 0
03/12/2013 111.25p 114.25p 107.50p 111.25p 7242
02/12/2013 111.25p 111.25p 107.50p 111.25p 2000
29/11/2013 111.25p 112.50p 111.25p 111.25p 1802
28/11/2013 111.25p 112.00p 107.50p 111.25p 7273
27/11/2013 112.50p 112.50p 110.00p 111.25p 2600
26/11/2013 112.50p 113.00p 110.00p 112.50p 11715
25/11/2013 111.25p 113.00p 111.25p 112.50p 4604
22/11/2013 108.75p 113.00p 107.50p 111.25p 17898
21/11/2013 110.00p 110.00p 105.00p 108.75p 9448
20/11/2013 110.00p 110.00p 105.00p 110.00p 0
19/11/2013 110.00p 110.00p 105.00p 110.00p 4500
18/11/2013 110.00p 110.00p 110.00p 110.00p 86
15/11/2013 110.00p 111.50p 106.70p 110.00p 19787
14/11/2013 111.25p 111.80p 107.50p 110.00p 6598
13/11/2013 116.25p 116.25p 110.00p 111.25p 12325
12/11/2013 116.25p 117.70p 112.50p 116.25p 0
11/11/2013 117.50p 117.70p 112.50p 116.25p 7484
08/11/2013 116.25p 118.95p 115.00p 117.50p 15126
07/11/2013 116.25p 116.25p 115.00p 116.25p 8186
06/11/2013 116.25p 117.20p 112.50p 116.25p 15882
05/11/2013 121.25p 122.25p 115.00p 116.25p 54198
04/11/2013 120.00p 127.50p 120.00p 121.25p 64260
01/11/2013 121.25p 127.50p 115.00p 120.00p 86493
31/10/2013 97.50p 124.62p 97.50p 121.25p 125200
30/10/2013 97.50p 98.82p 96.00p 97.50p 11160
29/10/2013 97.50p 98.50p 95.00p 97.50p 15127
28/10/2013 97.50p 98.50p 97.50p 97.50p 0
25/10/2013 97.50p 98.50p 97.50p 97.50p 3000
24/10/2013 100.00p 100.00p 97.40p 97.50p 19116
23/10/2013 100.00p 100.00p 97.50p 100.00p 1427
22/10/2013 100.00p 100.00p 98.25p 100.00p 5683
21/10/2013 101.25p 101.25p 99.50p 100.00p 6312
18/10/2013 101.25p 101.25p 98.00p 101.25p 4422
17/10/2013 101.25p 101.25p 101.00p 101.25p 2500
16/10/2013 101.25p 101.25p 100.25p 101.25p 1995
15/10/2013 102.50p 102.50p 96.00p 101.25p 26609
14/10/2013 102.50p 104.45p 100.25p 102.50p 19638
11/10/2013 102.50p 103.75p 101.50p 102.50p 2700
10/10/2013 105.00p 105.00p 101.87p 102.50p 33500
09/10/2013 103.75p 107.50p 103.75p 107.50p 19263
08/10/2013 103.75p 105.00p 103.75p 103.75p 2600
07/10/2013 103.75p 103.75p 101.87p 103.75p 395
04/10/2013 103.75p 105.00p 101.00p 103.75p 22348
03/10/2013 106.25p 106.25p 102.88p 103.75p 13913
02/10/2013 103.75p 107.50p 103.75p 106.25p 11583
01/10/2013 102.50p 103.75p 102.50p 103.75p 6325
30/09/2013 100.00p 105.00p 100.00p 102.50p 9413
27/09/2013 96.25p 102.50p 96.25p 100.00p 15243
26/09/2013 96.25p 100.00p 84.22p 96.25p 114643
25/09/2013 116.25p 116.60p 102.63p 103.75p 79796
24/09/2013 117.50p 122.50p 116.13p 116.25p 17363
23/09/2013 113.75p 120.00p 113.75p 117.50p 17197
20/09/2013 108.75p 120.00p 108.75p 113.75p 50581
19/09/2013 108.75p 110.00p 108.20p 108.75p 11958
18/09/2013 115.00p 117.50p 108.75p 108.75p 80106
17/09/2013 106.25p 117.50p 106.25p 113.75p 64698
16/09/2013 96.25p 117.50p 96.25p 106.25p 126262
13/09/2013 90.00p 97.50p 90.00p 96.25p 64138
12/09/2013 98.75p 98.75p 85.00p 90.00p 70167
11/09/2013 105.00p 108.75p 91.25p 98.75p 100680
10/09/2013 78.75p 112.00p 78.25p 108.75p 299526
09/09/2013 78.75p 78.75p 77.75p 78.75p 5168
06/09/2013 78.75p 78.75p 77.12p 78.75p 13898
05/09/2013 78.75p 79.00p 77.50p 78.75p 1613
04/09/2013 78.75p 79.00p 77.50p 78.75p 22370
03/09/2013 78.75p 79.00p 78.05p 78.75p 3545
02/09/2013 77.50p 80.00p 73.75p 78.75p 102609
30/08/2013 75.00p 80.00p 72.50p 77.50p 42874
29/08/2013 75.00p 77.50p 74.75p 75.00p 0
28/08/2013 75.00p 77.50p 74.75p 75.00p 2150
27/08/2013 72.50p 76.50p 72.50p 75.00p 6422
23/08/2013 71.25p 76.38p 71.25p 72.50p 18652
22/08/2013 70.00p 71.25p 70.00p 71.25p 30600
21/08/2013 70.00p 71.00p 70.00p 70.00p 42405
20/08/2013 68.75p 70.63p 68.75p 70.00p 2800
19/08/2013 68.75p 68.75p 68.00p 68.75p 0
16/08/2013 68.75p 68.75p 68.00p 68.75p 5508
15/08/2013 71.25p 71.25p 65.50p 68.75p 41534
14/08/2013 71.25p 71.80p 70.00p 71.25p 12974
13/08/2013 71.25p 72.00p 70.00p 71.25p 29353
12/08/2013 71.25p 72.50p 71.00p 71.25p 30550
09/08/2013 72.50p 74.00p 70.55p 71.25p 92569
08/08/2013 61.25p 72.50p 61.25p 71.25p 92072
07/08/2013 52.50p 62.50p 51.25p 58.75p 58655
06/08/2013 52.50p 52.50p 51.25p 51.25p 11660
05/08/2013 48.75p 54.00p 48.75p 52.50p 22002
02/08/2013 47.50p 50.00p 47.50p 48.75p 15000
01/08/2013 47.50p 47.50p 47.50p 47.50p 600
31/07/2013 46.25p 47.50p 46.25p 47.50p 19500
30/07/2013 46.25p 47.50p 45.50p 46.25p 15934
29/07/2013 46.25p 46.88p 46.25p 46.25p 7500
26/07/2013 45.00p 47.50p 45.00p 46.25p 17000
25/07/2013 45.00p 47.50p 45.00p 45.00p 0
24/07/2013 46.25p 47.50p 45.00p 45.00p 11445
23/07/2013 46.25p 47.50p 46.25p 46.25p 5408
22/07/2013 46.25p 46.50p 46.25p 46.25p 10000
19/07/2013 45.00p 46.50p 45.00p 46.25p 10000
18/07/2013 45.00p 48.75p 45.00p 45.00p 44042
17/07/2013 45.00p 47.50p 45.00p 45.00p 8763
16/07/2013 45.00p 46.00p 43.00p 45.00p 41500
15/07/2013 45.00p 46.50p 43.00p 45.00p 29300
12/07/2013 45.00p 47.00p 42.56p 45.00p 17400
11/07/2013 45.00p 45.00p 45.00p 45.00p 0
10/07/2013 45.00p 45.00p 45.00p 45.00p 10000
09/07/2013 45.00p 46.00p 42.50p 45.00p 0
08/07/2013 45.00p 46.00p 42.50p 45.00p 32070
05/07/2013 45.00p 45.50p 42.78p 45.00p 14000
04/07/2013 37.50p 45.00p 37.50p 45.00p 37702
03/07/2013 37.50p 37.50p 36.50p 37.50p 4926
02/07/2013 36.25p 38.50p 35.00p 37.50p 162923
01/07/2013 36.25p 40.00p 35.00p 36.25p 0
28/06/2013 37.50p 40.00p 35.00p 40.00p 16500
27/06/2013 37.50p 39.00p 37.50p 37.50p 0
26/06/2013 37.50p 39.00p 37.50p 37.50p 10000
25/06/2013 38.75p 38.75p 35.00p 37.50p 15000
24/06/2013 38.75p 41.50p 36.25p 38.75p 0
21/06/2013 37.50p 41.50p 36.25p 38.75p 80000
20/06/2013 38.75p 45.00p 38.75p 38.75p 0
19/06/2013 42.50p 45.00p 38.75p 38.75p 29722
18/06/2013 42.50p 43.00p 38.00p 42.50p 0
17/06/2013 42.50p 43.00p 38.00p 42.50p 0
14/06/2013 42.50p 43.00p 38.00p 42.50p 0
13/06/2013 41.25p 43.00p 38.00p 42.50p 62500
12/06/2013 41.25p 45.00p 41.25p 41.25p 35000
11/06/2013 41.25p 41.25p 37.50p 41.25p 40085
10/06/2013 41.25p 41.25p 37.50p 41.25p 0
07/06/2013 41.25p 41.25p 37.50p 41.25p 100
06/06/2013 41.25p 42.50p 40.00p 41.25p 0

*Close Price adjusted for both dividends and splits