Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Crimson Tide (TIDE) by Steve Moore in ShareProphets
- Hold Glencore (GLEN) by Harvey Jones in The Motley Fool
- Hold Burberry Group (BRBY) by Harvey Jones in The Motley Fool
- Add Aviva (AV.) by Andrew Mackie in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Dr. James Fox in The Motley Fool
- Hold BP (BP.) by Harvey Jones in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
Inspiration Healthcare Group (IHC) Share Price
Health Care Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 14/03/2025 | 16.50p | 16.80p | 16.00p | 16.50p | 16707 |
| 13/03/2025 | 17.25p | 17.25p | 16.17p | 16.50p | 302794 |
| 12/03/2025 | 17.25p | 17.25p | 17.00p | 17.25p | 5560 |
| 11/03/2025 | 17.25p | 17.25p | 17.00p | 17.25p | 5117 |
| 10/03/2025 | 17.25p | 17.50p | 17.00p | 17.25p | 6303 |
| 07/03/2025 | 17.25p | 17.50p | 17.00p | 17.25p | 8959 |
| 06/03/2025 | 17.25p | 17.50p | 17.13p | 17.25p | 17625 |
| 05/03/2025 | 17.50p | 17.90p | 17.00p | 17.25p | 45382 |
| 04/03/2025 | 18.75p | 19.00p | 17.00p | 17.50p | 261333 |
| 03/03/2025 | 18.75p | 18.88p | 18.50p | 18.75p | 6580 |
| 28/02/2025 | 18.50p | 19.00p | 18.50p | 18.75p | 48217 |
| 27/02/2025 | 18.25p | 18.90p | 18.00p | 18.75p | 96423 |
| 26/02/2025 | 18.25p | 18.45p | 18.25p | 18.25p | 10586 |
| 25/02/2025 | 18.25p | 18.49p | 18.00p | 18.25p | 41143 |
| 24/02/2025 | 19.50p | 19.50p | 18.00p | 18.25p | 139445 |
| 21/02/2025 | 19.00p | 21.00p | 18.50p | 19.50p | 582720 |
| 20/02/2025 | 18.50p | 21.00p | 18.00p | 19.00p | 655782 |
| 19/02/2025 | 25.80p | 26.60p | 18.00p | 18.50p | 1747857 |
| 18/02/2025 | 14.00p | 27.30p | 13.50p | 24.80p | 1767121 |
| 17/02/2025 | 13.50p | 13.90p | 13.13p | 13.50p | 21414 |
| 14/02/2025 | 13.75p | 14.00p | 13.00p | 13.50p | 25321 |
| 13/02/2025 | 13.75p | 14.00p | 13.53p | 13.75p | 15772 |
| 12/02/2025 | 13.85p | 14.10p | 13.75p | 13.75p | 11615 |
| 11/02/2025 | 14.10p | 14.39p | 13.85p | 13.85p | 166501 |
| 10/02/2025 | 14.75p | 15.00p | 14.00p | 14.25p | 19760 |
| 07/02/2025 | 15.00p | 15.00p | 14.50p | 14.75p | 14974 |
| 06/02/2025 | 15.25p | 15.50p | 15.00p | 15.25p | 25788 |
| 05/02/2025 | 15.60p | 16.00p | 14.00p | 15.25p | 138560 |
| 04/02/2025 | 13.90p | 16.00p | 13.90p | 15.00p | 142934 |
| 03/02/2025 | 12.85p | 14.00p | 12.70p | 13.90p | 87147 |
| 31/01/2025 | 12.85p | 12.85p | 12.85p | 12.85p | 1874 |
| 30/01/2025 | 12.85p | 12.93p | 12.74p | 12.85p | 651749 |
| 29/01/2025 | 12.85p | 12.85p | 12.79p | 12.85p | 0 |
| 28/01/2025 | 12.85p | 12.94p | 12.74p | 12.85p | 4826 |
| 27/01/2025 | 12.85p | 13.00p | 12.85p | 12.85p | 3 |
| 24/01/2025 | 12.85p | 12.94p | 12.74p | 12.85p | 19702 |
| 23/01/2025 | 12.85p | 12.85p | 12.74p | 12.85p | 9759 |
| 22/01/2025 | 12.85p | 12.85p | 12.79p | 12.85p | 0 |
| 21/01/2025 | 12.85p | 12.94p | 12.40p | 12.85p | 38447 |
| 20/01/2025 | 12.85p | 13.00p | 12.80p | 13.00p | 5699 |
| 17/01/2025 | 12.85p | 12.94p | 12.80p | 12.85p | 27178 |
| 16/01/2025 | 12.85p | 12.85p | 12.79p | 12.85p | 0 |
| 15/01/2025 | 12.85p | 13.00p | 12.70p | 12.85p | 97148 |
| 14/01/2025 | 12.75p | 13.00p | 12.55p | 12.85p | 27243 |
| 13/01/2025 | 12.75p | 13.00p | 12.50p | 12.75p | 203604 |
| 10/01/2025 | 12.75p | 12.75p | 12.55p | 12.75p | 7415 |
| 09/01/2025 | 12.75p | 12.75p | 12.55p | 12.75p | 11087 |
| 08/01/2025 | 12.75p | 12.98p | 12.55p | 12.75p | 8055 |
| 07/01/2025 | 12.75p | 12.83p | 12.60p | 12.75p | 4932 |
| 06/01/2025 | 12.75p | 13.00p | 12.67p | 12.75p | 17000 |
| 03/01/2025 | 12.50p | 13.00p | 12.50p | 12.75p | 52049 |
| 02/01/2025 | 12.50p | 12.65p | 12.50p | 12.50p | 932 |
| 31/12/2024 | 12.50p | 12.50p | 12.40p | 12.50p | 0 |
| 30/12/2024 | 12.50p | 12.65p | 12.50p | 12.50p | 8624 |
| 27/12/2024 | 12.50p | 13.00p | 12.00p | 12.50p | 8195 |
| 24/12/2024 | 12.50p | 13.00p | 12.00p | 12.50p | 2706 |
| 23/12/2024 | 12.75p | 13.00p | 12.00p | 12.50p | 114868 |
| 20/12/2024 | 12.75p | 12.90p | 12.65p | 12.75p | 7925 |
| 19/12/2024 | 12.75p | 12.90p | 12.75p | 12.75p | 193 |
| 18/12/2024 | 12.75p | 12.90p | 12.66p | 12.75p | 29841 |
| 17/12/2024 | 12.75p | 13.00p | 12.50p | 12.75p | 120611 |
| 16/12/2024 | 13.50p | 13.50p | 12.65p | 12.75p | 299257 |
| 13/12/2024 | 13.75p | 13.90p | 13.17p | 13.50p | 318287 |
| 12/12/2024 | 13.75p | 14.00p | 13.50p | 13.75p | 37100 |
| 11/12/2024 | 13.75p | 13.80p | 13.50p | 13.75p | 150899 |
| 10/12/2024 | 13.25p | 13.75p | 13.00p | 13.75p | 69036 |
| 09/12/2024 | 13.50p | 13.90p | 13.00p | 13.25p | 36372 |
| 06/12/2024 | 14.75p | 15.00p | 13.50p | 13.50p | 33443 |
| 05/12/2024 | 14.75p | 14.75p | 14.50p | 14.75p | 44002 |
| 04/12/2024 | 14.75p | 14.88p | 13.50p | 14.75p | 54196 |
| 03/12/2024 | 15.25p | 15.25p | 15.00p | 15.00p | 11393 |
| 02/12/2024 | 15.25p | 15.25p | 15.00p | 15.25p | 45365 |
| 29/11/2024 | 15.25p | 15.50p | 15.00p | 15.25p | 47801 |
| 28/11/2024 | 15.25p | 15.50p | 15.03p | 15.25p | 71566 |
| 27/11/2024 | 15.50p | 15.50p | 15.00p | 15.25p | 106587 |
| 26/11/2024 | 15.75p | 15.75p | 15.00p | 15.50p | 12297 |
| 25/11/2024 | 16.25p | 16.50p | 15.50p | 15.75p | 105526 |
| 22/11/2024 | 16.25p | 17.00p | 15.00p | 16.25p | 85961 |
| 21/11/2024 | 15.75p | 16.25p | 15.65p | 16.25p | 3589 |
| 20/11/2024 | 15.75p | 15.75p | 15.50p | 15.75p | 66088 |
| 19/11/2024 | 15.75p | 15.75p | 15.10p | 15.75p | 23510 |
| 18/11/2024 | 15.75p | 15.80p | 15.75p | 15.75p | 3091 |
| 15/11/2024 | 15.75p | 16.00p | 15.10p | 15.75p | 189767 |
| 14/11/2024 | 16.50p | 17.00p | 15.75p | 15.75p | 2804 |
| 13/11/2024 | 17.25p | 18.50p | 15.00p | 16.50p | 46042 |
| 12/11/2024 | 17.25p | 17.25p | 17.25p | 17.25p | 0 |
| 11/11/2024 | 17.25p | 17.50p | 16.30p | 17.25p | 3148 |
| 08/11/2024 | 17.25p | 17.25p | 16.30p | 17.25p | 284 |
| 07/11/2024 | 17.25p | 17.25p | 16.25p | 17.25p | 1849 |
| 06/11/2024 | 17.25p | 17.25p | 16.04p | 17.25p | 71 |
| 05/11/2024 | 17.25p | 17.25p | 17.25p | 17.25p | 0 |
| 04/11/2024 | 17.25p | 18.50p | 16.04p | 17.25p | 566 |
| 01/11/2024 | 17.25p | 17.50p | 17.25p | 17.25p | 144 |
| 31/10/2024 | 17.25p | 17.25p | 17.20p | 17.25p | 6500 |
| 30/10/2024 | 16.50p | 17.50p | 16.00p | 17.25p | 247 |
| 29/10/2024 | 16.50p | 16.65p | 15.50p | 16.50p | 28503 |
| 28/10/2024 | 16.50p | 16.70p | 16.50p | 16.50p | 3209 |
| 25/10/2024 | 16.50p | 16.70p | 16.50p | 16.50p | 1197 |
| 24/10/2024 | 16.50p | 17.50p | 15.66p | 16.50p | 31995 |
| 23/10/2024 | 16.00p | 16.50p | 15.60p | 16.50p | 48786 |
| 22/10/2024 | 16.25p | 16.50p | 15.00p | 16.00p | 22302 |
| 21/10/2024 | 16.25p | 16.50p | 16.00p | 16.25p | 26740 |
| 18/10/2024 | 16.25p | 16.50p | 16.02p | 16.25p | 29562 |
| 17/10/2024 | 17.25p | 17.25p | 15.20p | 16.25p | 200976 |
| 16/10/2024 | 17.25p | 17.25p | 17.03p | 17.25p | 3572 |
| 15/10/2024 | 17.25p | 17.30p | 17.00p | 17.25p | 32511 |
| 14/10/2024 | 17.25p | 17.40p | 17.03p | 17.25p | 7333 |
| 11/10/2024 | 17.25p | 17.25p | 17.17p | 17.25p | 0 |
| 10/10/2024 | 17.75p | 17.90p | 17.03p | 17.25p | 47203 |
| 09/10/2024 | 17.75p | 17.75p | 17.15p | 17.75p | 20199 |
| 08/10/2024 | 17.75p | 18.00p | 17.00p | 17.75p | 19946 |
| 07/10/2024 | 18.50p | 18.75p | 17.15p | 17.75p | 85417 |
| 04/10/2024 | 19.00p | 19.40p | 18.00p | 18.50p | 13500 |
| 03/10/2024 | 19.00p | 20.00p | 18.10p | 19.00p | 7386 |
| 02/10/2024 | 17.00p | 19.90p | 17.00p | 19.00p | 80081 |
| 01/10/2024 | 21.50p | 22.00p | 20.22p | 21.50p | 32435 |
| 30/09/2024 | 21.50p | 21.50p | 21.00p | 21.50p | 29000 |
| 27/09/2024 | 21.50p | 21.50p | 21.10p | 21.50p | 3294 |
| 26/09/2024 | 21.50p | 22.00p | 21.00p | 21.50p | 4145 |
| 25/09/2024 | 21.50p | 21.50p | 21.10p | 21.50p | 15849 |
| 24/09/2024 | 21.50p | 22.00p | 21.50p | 21.50p | 5 |
| 23/09/2024 | 21.50p | 21.50p | 21.10p | 21.50p | 624 |
| 20/09/2024 | 21.50p | 22.00p | 21.20p | 21.50p | 7688 |
| 19/09/2024 | 22.50p | 22.55p | 21.50p | 21.50p | 26606 |
| 18/09/2024 | 22.50p | 22.55p | 22.50p | 22.50p | 5623 |
| 17/09/2024 | 22.50p | 22.55p | 22.00p | 22.50p | 2566 |
| 16/09/2024 | 22.50p | 22.60p | 22.00p | 22.50p | 71744 |
| 13/09/2024 | 22.50p | 22.73p | 22.50p | 22.50p | 0 |
| 12/09/2024 | 22.50p | 22.50p | 22.00p | 22.50p | 22703 |
| 11/09/2024 | 22.50p | 23.00p | 22.00p | 22.50p | 1297 |
| 10/09/2024 | 22.50p | 22.50p | 22.10p | 22.50p | 10242 |
| 09/09/2024 | 22.50p | 22.50p | 22.10p | 22.50p | 5453 |
| 06/09/2024 | 22.50p | 22.50p | 22.10p | 22.50p | 8320 |
| 05/09/2024 | 23.50p | 24.00p | 22.50p | 22.50p | 13228 |
| 04/09/2024 | 23.50p | 24.00p | 23.00p | 23.50p | 32383 |
| 03/09/2024 | 24.50p | 25.40p | 22.60p | 23.50p | 164134 |
| 02/09/2024 | 26.00p | 26.00p | 25.00p | 25.50p | 16320 |
| 30/08/2024 | 26.50p | 27.00p | 26.00p | 26.00p | 21969 |
| 29/08/2024 | 26.50p | 26.50p | 26.33p | 26.50p | 0 |
| 28/08/2024 | 26.50p | 26.50p | 26.00p | 26.50p | 565 |
| 27/08/2024 | 26.50p | 26.50p | 26.00p | 26.50p | 35958 |
| 23/08/2024 | 27.50p | 28.00p | 26.00p | 26.50p | 7573 |
| 22/08/2024 | 27.50p | 27.75p | 27.05p | 27.50p | 58053 |
| 21/08/2024 | 28.00p | 28.00p | 27.00p | 27.50p | 31674 |
| 20/08/2024 | 28.00p | 28.00p | 27.95p | 28.00p | 1481 |
| 19/08/2024 | 27.50p | 29.00p | 27.10p | 28.00p | 26647 |
| 16/08/2024 | 27.50p | 27.78p | 27.00p | 27.50p | 57575 |
| 15/08/2024 | 27.50p | 27.95p | 26.00p | 27.50p | 84631 |
| 14/08/2024 | 27.00p | 28.00p | 26.00p | 27.50p | 24317 |
| 13/08/2024 | 25.50p | 29.73p | 25.40p | 27.00p | 28614 |
| 12/08/2024 | 25.50p | 26.00p | 25.00p | 25.50p | 10537 |
| 09/08/2024 | 25.50p | 25.50p | 25.40p | 25.50p | 0 |
| 08/08/2024 | 25.50p | 26.00p | 25.43p | 25.50p | 15554 |
| 07/08/2024 | 25.50p | 25.90p | 25.40p | 25.50p | 6776 |
| 06/08/2024 | 25.50p | 26.00p | 24.60p | 25.50p | 39012 |
| 05/08/2024 | 26.50p | 26.50p | 25.00p | 25.50p | 101888 |
| 02/08/2024 | 27.00p | 28.00p | 26.80p | 27.00p | 57908 |
| 01/08/2024 | 27.00p | 27.80p | 27.00p | 27.00p | 2570 |
| 31/07/2024 | 27.00p | 28.00p | 27.00p | 27.00p | 20001 |
| 30/07/2024 | 27.00p | 28.00p | 26.00p | 27.00p | 45346 |
| 29/07/2024 | 27.50p | 28.97p | 26.00p | 27.00p | 63296 |
| 26/07/2024 | 23.00p | 29.49p | 22.70p | 26.50p | 492531 |
| 25/07/2024 | 21.50p | 24.00p | 20.11p | 23.00p | 485019 |
| 24/07/2024 | 19.00p | 19.98p | 18.80p | 19.00p | 80763 |
| 23/07/2024 | 18.75p | 19.50p | 18.00p | 19.00p | 274952 |
| 22/07/2024 | 18.00p | 20.00p | 17.90p | 18.75p | 335182 |
| 19/07/2024 | 18.00p | 19.00p | 17.50p | 18.00p | 142863 |
| 18/07/2024 | 17.50p | 19.90p | 17.00p | 18.00p | 99074 |
| 17/07/2024 | 17.50p | 17.89p | 17.30p | 17.50p | 4599 |
| 16/07/2024 | 17.50p | 18.00p | 17.50p | 17.50p | 28711 |
| 15/07/2024 | 17.50p | 18.00p | 17.20p | 17.50p | 17641 |
| 12/07/2024 | 17.25p | 17.50p | 17.00p | 17.50p | 60721 |
| 11/07/2024 | 17.25p | 17.25p | 17.07p | 17.25p | 1963 |
| 10/07/2024 | 17.25p | 17.50p | 17.00p | 17.25p | 25904 |
| 09/07/2024 | 17.25p | 17.40p | 17.13p | 17.25p | 209996 |
| 08/07/2024 | 17.50p | 17.50p | 17.00p | 17.25p | 401765 |
| 05/07/2024 | 17.50p | 17.50p | 17.15p | 17.50p | 9331 |
| 04/07/2024 | 17.50p | 18.00p | 17.00p | 17.50p | 33662 |
| 03/07/2024 | 17.50p | 17.67p | 17.35p | 17.50p | 9319 |
| 02/07/2024 | 17.50p | 17.73p | 17.30p | 17.50p | 17901 |
| 01/07/2024 | 17.50p | 18.00p | 17.00p | 17.50p | 89301 |
| 28/06/2024 | 17.50p | 18.00p | 16.95p | 17.50p | 607447 |
| 27/06/2024 | 17.50p | 18.60p | 16.00p | 17.50p | 261380 |
| 26/06/2024 | 15.50p | 21.00p | 15.50p | 17.50p | 581260 |
| 25/06/2024 | 24.90p | 24.90p | 24.33p | 24.50p | 91131 |
| 24/06/2024 | 26.50p | 27.00p | 24.00p | 24.90p | 400191 |
| 21/06/2024 | 26.50p | 26.50p | 26.00p | 26.50p | 38217 |
| 20/06/2024 | 26.50p | 27.00p | 26.00p | 26.50p | 59810 |
| 19/06/2024 | 26.50p | 27.00p | 26.20p | 26.50p | 17480 |
| 18/06/2024 | 26.50p | 27.00p | 26.50p | 26.50p | 48555 |
| 17/06/2024 | 25.00p | 29.00p | 25.00p | 26.50p | 285778 |
| 14/06/2024 | 20.50p | 27.00p | 20.44p | 24.50p | 573075 |
| 13/06/2024 | 20.50p | 21.00p | 20.00p | 20.50p | 28900 |
| 12/06/2024 | 20.00p | 21.00p | 19.00p | 20.50p | 188679 |
| 11/06/2024 | 20.30p | 21.00p | 19.00p | 20.00p | 195213 |
| 10/06/2024 | 20.30p | 21.00p | 19.60p | 20.30p | 21155 |
| 07/06/2024 | 20.50p | 21.00p | 19.66p | 20.30p | 9091 |
| 06/06/2024 | 20.50p | 21.40p | 20.00p | 21.40p | 8265 |
| 05/06/2024 | 20.50p | 21.00p | 20.00p | 20.50p | 42184 |
| 04/06/2024 | 20.50p | 21.00p | 20.00p | 20.50p | 39563 |
*Close Price adjusted for both dividends and splits