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
01/11/2011 30.00p 32.50p 30.00p 30.00p 0
31/10/2011 30.00p 32.50p 30.00p 30.00p 0
28/10/2011 31.25p 32.50p 30.00p 30.00p 447
27/10/2011 30.00p 31.25p 28.75p 30.00p 0
26/10/2011 31.25p 31.25p 28.75p 30.00p 0
25/10/2011 30.00p 30.00p 28.75p 30.00p 0
24/10/2011 30.00p 30.00p 28.75p 30.00p 0
21/10/2011 30.00p 30.00p 28.75p 30.00p 0
20/10/2011 30.00p 30.00p 28.75p 30.00p 0
19/10/2011 30.00p 30.00p 28.75p 30.00p 0
18/10/2011 30.00p 30.00p 28.75p 30.00p 0
17/10/2011 30.00p 30.00p 28.75p 30.00p 0
14/10/2011 30.00p 30.00p 28.75p 30.00p 1889
13/10/2011 30.00p 31.88p 30.00p 30.00p 0
12/10/2011 30.00p 31.88p 30.00p 30.00p 0
11/10/2011 30.00p 31.88p 30.00p 30.00p 0
10/10/2011 30.00p 31.88p 30.00p 30.00p 0
07/10/2011 30.00p 31.88p 30.00p 30.00p 187500
06/10/2011 30.00p 30.00p 28.40p 30.00p 15450
05/10/2011 30.00p 30.00p 30.00p 30.00p 0
04/10/2011 30.00p 30.00p 30.00p 30.00p 0
03/10/2011 30.00p 30.00p 30.00p 30.00p 40000
30/09/2011 30.00p 30.00p 30.00p 30.00p 20000
29/09/2011 30.00p 30.00p 28.35p 30.00p 0
28/09/2011 28.75p 30.00p 28.35p 28.75p 0
27/09/2011 28.75p 30.00p 28.35p 28.75p 0
26/09/2011 28.75p 30.00p 28.35p 28.75p 55000
23/09/2011 30.00p 30.95p 30.00p 30.00p 0
22/09/2011 30.00p 30.95p 30.00p 30.00p 0
21/09/2011 30.00p 30.95p 30.00p 30.00p 0
20/09/2011 30.00p 30.95p 30.00p 30.00p 1889
19/09/2011 32.50p 32.50p 30.00p 30.00p 5878
16/09/2011 32.50p 32.50p 32.50p 32.50p 0
15/09/2011 32.50p 32.50p 32.50p 32.50p 0
14/09/2011 32.50p 32.50p 32.45p 32.50p 1000
13/09/2011 32.50p 32.50p 30.55p 32.50p 12951
12/09/2011 32.50p 32.50p 31.00p 32.50p 0
09/09/2011 32.50p 32.50p 31.00p 32.50p 0
08/09/2011 32.50p 32.50p 31.00p 32.50p 0
07/09/2011 32.50p 32.50p 31.00p 32.50p 0
06/09/2011 32.50p 32.50p 31.00p 32.50p 0
05/09/2011 32.50p 32.50p 31.00p 32.50p 0
02/09/2011 32.50p 32.50p 31.00p 32.50p 85
01/09/2011 32.50p 32.50p 32.50p 32.50p 5000
31/08/2011 32.50p 33.50p 30.00p 32.50p 60000
30/08/2011 32.50p 32.50p 32.50p 32.50p 0
26/08/2011 32.50p 32.50p 32.50p 32.50p 0
25/08/2011 32.50p 32.50p 32.50p 32.50p 0
24/08/2011 32.50p 32.50p 32.50p 32.50p 0
23/08/2011 32.50p 32.50p 32.50p 32.50p 0
22/08/2011 32.50p 32.50p 32.50p 32.50p 0
19/08/2011 32.50p 32.50p 32.50p 32.50p 0
18/08/2011 32.50p 32.50p 32.50p 32.50p 0
17/08/2011 32.50p 32.50p 32.50p 32.50p 0
16/08/2011 32.50p 32.50p 32.50p 32.50p 0
15/08/2011 32.50p 32.50p 32.50p 32.50p 0
12/08/2011 32.50p 32.50p 32.50p 32.50p 0
11/08/2011 32.50p 32.50p 32.50p 32.50p 0
10/08/2011 32.50p 32.50p 32.50p 32.50p 0
09/08/2011 32.50p 32.50p 32.50p 32.50p 0
08/08/2011 32.50p 32.50p 32.50p 32.50p 0
05/08/2011 32.50p 32.50p 32.50p 32.50p 0
04/08/2011 32.50p 32.50p 30.60p 32.50p 0
03/08/2011 32.50p 32.50p 30.55p 32.50p 94
02/08/2011 32.50p 32.50p 32.50p 32.50p 0
01/08/2011 32.50p 32.50p 32.50p 32.50p 0
29/07/2011 32.50p 33.63p 32.50p 32.50p 0
28/07/2011 32.50p 33.63p 32.50p 32.50p 2500
27/07/2011 32.50p 33.63p 32.50p 32.50p 600
26/07/2011 32.50p 32.50p 30.00p 32.50p 0
25/07/2011 32.50p 32.50p 30.00p 32.50p 0
22/07/2011 32.50p 32.50p 30.00p 32.50p 0
21/07/2011 32.50p 32.50p 30.00p 32.50p 0
20/07/2011 32.50p 32.50p 30.00p 32.50p 25000
19/07/2011 32.50p 32.50p 30.00p 32.50p 10000
18/07/2011 32.50p 32.50p 31.25p 32.50p 0
15/07/2011 32.50p 32.50p 31.25p 32.50p 0
14/07/2011 32.50p 32.50p 32.50p 32.50p 0
13/07/2011 32.50p 32.50p 32.50p 32.50p 0
12/07/2011 32.50p 32.50p 32.50p 32.50p 0
11/07/2011 32.50p 32.50p 32.50p 32.50p 0
08/07/2011 32.50p 32.50p 32.50p 32.50p 0
07/07/2011 32.50p 34.00p 30.00p 32.50p 0
06/07/2011 32.50p 34.00p 30.00p 32.50p 0
05/07/2011 32.50p 34.00p 30.00p 32.50p 20000
04/07/2011 32.50p 32.50p 30.10p 32.50p 1778
01/07/2011 32.50p 32.50p 31.00p 32.50p 0
30/06/2011 32.50p 32.50p 31.00p 32.50p 0
29/06/2011 32.50p 32.50p 31.00p 32.50p 0
28/06/2011 32.50p 32.50p 31.00p 32.50p 0
27/06/2011 32.50p 32.50p 31.00p 32.50p 0
24/06/2011 32.50p 32.50p 31.00p 32.50p 0
23/06/2011 32.50p 32.50p 31.00p 32.50p 0
22/06/2011 32.50p 32.50p 31.00p 32.50p 0
21/06/2011 32.50p 32.50p 31.00p 32.50p 0
20/06/2011 32.50p 32.50p 31.00p 32.50p 0
17/06/2011 33.75p 33.75p 31.00p 32.50p 1125
16/06/2011 33.75p 35.00p 31.50p 33.75p 10000
15/06/2011 33.75p 33.75p 33.75p 33.75p 0
14/06/2011 33.75p 33.75p 33.75p 33.75p 0
13/06/2011 33.75p 33.75p 33.75p 33.75p 0
10/06/2011 33.75p 33.75p 31.40p 33.75p 0
09/06/2011 33.75p 33.75p 31.40p 33.75p 0
08/06/2011 33.75p 33.75p 31.40p 33.75p 1050
07/06/2011 33.75p 33.75p 32.50p 33.75p 35200
06/06/2011 33.75p 33.75p 33.75p 33.75p 0
03/06/2011 33.75p 33.75p 33.75p 33.75p 0
02/06/2011 33.75p 33.75p 31.40p 33.75p 0
01/06/2011 33.75p 33.75p 31.40p 33.75p 0
31/05/2011 33.75p 33.75p 31.40p 33.75p 2000
27/05/2011 33.75p 33.75p 31.25p 33.75p 0
26/05/2011 33.75p 33.75p 31.25p 33.75p 0
25/05/2011 33.75p 33.75p 31.25p 33.75p 0
24/05/2011 33.75p 33.75p 31.25p 33.75p 0
23/05/2011 33.75p 33.75p 31.25p 33.75p 26000
20/05/2011 32.50p 33.75p 32.50p 33.75p 5000
19/05/2011 35.00p 35.00p 30.00p 32.50p 52500
18/05/2011 35.00p 35.50p 35.00p 35.00p 0
17/05/2011 35.00p 35.50p 35.00p 35.00p 0
16/05/2011 35.00p 35.50p 35.00p 35.00p 813
13/05/2011 35.00p 35.00p 35.00p 35.00p 0
12/05/2011 35.00p 35.00p 32.50p 35.00p 0
11/05/2011 35.00p 35.00p 32.50p 35.00p 10300
10/05/2011 35.00p 37.50p 32.50p 35.00p 0
09/05/2011 35.00p 37.50p 32.50p 35.00p 0
06/05/2011 35.00p 37.50p 32.50p 35.00p 0
05/05/2011 37.50p 37.50p 32.50p 35.00p 10000
04/05/2011 37.50p 37.50p 35.00p 37.50p 5000
03/05/2011 37.50p 38.75p 35.00p 37.50p 0
28/04/2011 37.50p 38.75p 35.00p 37.50p 0
27/04/2011 38.75p 38.75p 35.00p 37.50p 10000
26/04/2011 38.75p 41.30p 38.75p 38.75p 7264
21/04/2011 38.75p 41.50p 38.75p 38.75p 9600
20/04/2011 38.75p 39.80p 38.75p 38.75p 0
19/04/2011 38.75p 39.80p 38.75p 38.75p 0
18/04/2011 38.75p 39.80p 38.75p 38.75p 7538
15/04/2011 38.75p 42.50p 38.75p 38.75p 0
14/04/2011 38.75p 42.50p 38.75p 38.75p 25000
13/04/2011 38.75p 40.00p 38.75p 38.75p 0
12/04/2011 38.75p 40.00p 38.75p 38.75p 45000
11/04/2011 38.75p 38.75p 35.00p 38.75p 0
08/04/2011 36.25p 38.75p 35.00p 38.75p 48125
07/04/2011 36.25p 36.40p 36.25p 36.25p 1341
06/04/2011 40.00p 40.00p 35.60p 36.25p 68294
05/04/2011 40.00p 40.00p 37.50p 40.00p 12200
04/04/2011 40.00p 40.00p 35.00p 40.00p 12000
01/04/2011 40.00p 40.00p 37.50p 40.00p 2000
31/03/2011 37.50p 40.80p 35.00p 40.00p 446527
30/03/2011 37.50p 37.50p 36.95p 37.50p 1312
29/03/2011 37.50p 37.50p 35.00p 37.50p 0
28/03/2011 37.50p 37.50p 35.00p 37.50p 5000
25/03/2011 37.50p 38.75p 37.50p 37.50p 0
24/03/2011 37.50p 38.75p 37.50p 37.50p 0
23/03/2011 37.50p 38.75p 37.50p 37.50p 0
22/03/2011 38.75p 38.75p 37.50p 37.50p 500
21/03/2011 38.75p 38.75p 37.50p 38.75p 10000
18/03/2011 38.75p 38.75p 37.50p 38.75p 500
17/03/2011 38.75p 38.75p 38.75p 38.75p 0
16/03/2011 38.75p 38.75p 38.75p 38.75p 0
15/03/2011 38.75p 40.00p 37.50p 38.75p 0
14/03/2011 40.00p 40.00p 37.50p 40.00p 5000
11/03/2011 40.00p 40.00p 40.00p 40.00p 0
10/03/2011 40.00p 40.00p 40.00p 40.00p 0
09/03/2011 40.00p 40.00p 40.00p 40.00p 0
08/03/2011 42.50p 40.00p 40.00p 40.00p 5500
07/03/2011 42.50p 42.50p 40.00p 42.50p 0
04/03/2011 42.50p 42.50p 40.00p 42.50p 0
03/03/2011 42.50p 42.50p 40.00p 42.50p 0
02/03/2011 42.50p 42.50p 40.00p 42.50p 0
01/03/2011 42.50p 42.50p 40.00p 42.50p 0
28/02/2011 42.50p 42.50p 40.00p 42.50p 0
25/02/2011 42.50p 42.50p 40.00p 42.50p 7500
24/02/2011 42.50p 42.50p 40.55p 42.50p 1000
23/02/2011 43.75p 42.50p 40.00p 42.50p 290
22/02/2011 43.75p 43.75p 43.75p 43.75p 0
21/02/2011 43.75p 43.75p 43.75p 43.75p 0
18/02/2011 43.75p 43.75p 43.75p 43.75p 0
17/02/2011 43.75p 45.50p 43.75p 43.75p 0
16/02/2011 43.75p 45.50p 43.75p 43.75p 0
15/02/2011 43.75p 45.50p 43.75p 43.75p 1050
14/02/2011 43.75p 43.80p 43.75p 43.75p 0
11/02/2011 43.75p 43.80p 43.75p 43.75p 0
10/02/2011 43.80p 43.80p 43.75p 43.75p 5000
09/02/2011 40.55p 42.50p 40.55p 42.50p 196
08/02/2011 42.50p 43.75p 41.25p 42.50p 0
07/02/2011 42.50p 43.75p 42.50p 42.50p 0
04/02/2011 42.50p 43.75p 42.50p 42.50p 0
03/02/2011 42.50p 43.75p 42.50p 42.50p 0
02/02/2011 42.50p 43.75p 42.50p 42.50p 0
01/02/2011 42.50p 42.50p 42.50p 42.50p 0
31/01/2011 42.50p 42.50p 41.28p 42.50p 2500
28/01/2011 42.50p 43.95p 40.00p 42.50p 12545
27/01/2011 42.50p 43.80p 40.55p 42.50p 2057
26/01/2011 42.50p 42.50p 42.50p 42.50p 0
25/01/2011 41.25p 44.50p 41.25p 42.50p 18648
24/01/2011 41.25p 45.00p 40.00p 41.25p 10750
21/01/2011 41.25p 41.25p 40.00p 41.25p 10000
20/01/2011 41.25p 41.25p 40.00p 41.25p 25000
19/01/2011 41.25p 41.25p 41.25p 41.25p 0
18/01/2011 41.25p 41.25p 40.00p 41.25p 10000

*Close Price adjusted for both dividends and splits