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
16/08/2023 49.00p 50.00p 49.00p 49.50p 46398
15/08/2023 49.00p 49.00p 48.71p 49.00p 2524
14/08/2023 49.00p 49.00p 48.62p 49.00p 2238
11/08/2023 49.00p 49.50p 48.00p 49.00p 10899
10/08/2023 48.50p 50.00p 48.37p 49.00p 39074
09/08/2023 48.50p 49.00p 48.37p 48.50p 8085
08/08/2023 48.50p 49.00p 48.00p 48.50p 3881
07/08/2023 48.50p 49.00p 48.05p 48.50p 33830
04/08/2023 48.50p 49.00p 48.00p 48.50p 41889
03/08/2023 48.70p 49.00p 48.05p 48.50p 11144
02/08/2023 50.50p 51.00p 49.00p 49.50p 24089
01/08/2023 51.00p 51.00p 50.50p 50.50p 3328
31/07/2023 52.50p 52.50p 50.00p 51.00p 38123
28/07/2023 52.50p 53.00p 52.00p 52.50p 364
27/07/2023 52.50p 53.00p 52.00p 52.50p 17023
26/07/2023 52.50p 52.50p 50.60p 52.50p 53204
25/07/2023 52.50p 52.50p 52.01p 52.50p 24487
24/07/2023 52.50p 52.50p 52.10p 52.50p 18659
21/07/2023 52.50p 52.50p 52.25p 52.50p 228
20/07/2023 52.50p 52.50p 52.25p 52.50p 339
19/07/2023 52.50p 52.70p 51.00p 52.50p 8938
18/07/2023 53.00p 53.00p 52.26p 52.50p 15135
17/07/2023 53.00p 53.40p 52.52p 53.00p 7607
14/07/2023 53.00p 53.50p 53.00p 53.00p 407
13/07/2023 54.50p 54.80p 52.02p 53.00p 33525
12/07/2023 55.00p 55.25p 53.00p 54.50p 69003
11/07/2023 56.00p 56.00p 55.00p 55.50p 480452
10/07/2023 56.00p 56.98p 55.86p 56.00p 120652
07/07/2023 56.00p 57.90p 55.16p 56.00p 34751
06/07/2023 56.00p 56.44p 55.00p 56.00p 78732
05/07/2023 56.00p 56.40p 55.25p 56.00p 125721
04/07/2023 56.00p 57.00p 55.02p 56.00p 29511
03/07/2023 54.50p 56.75p 54.00p 56.00p 229107
30/06/2023 54.50p 54.99p 54.35p 54.50p 9220
29/06/2023 55.00p 55.50p 54.30p 54.50p 173285
28/06/2023 55.00p 57.00p 54.00p 55.00p 20433
27/06/2023 56.00p 57.85p 54.10p 55.50p 91009
26/06/2023 56.00p 56.98p 56.00p 56.00p 87471
23/06/2023 56.00p 57.00p 55.36p 56.00p 131431
22/06/2023 53.00p 57.00p 53.00p 56.00p 130001
21/06/2023 53.00p 54.00p 52.12p 53.00p 43184
20/06/2023 48.00p 54.00p 47.89p 53.00p 141951
19/06/2023 45.50p 50.00p 45.50p 50.00p 364396
16/06/2023 45.50p 45.99p 45.25p 45.50p 21819
15/06/2023 45.50p 46.00p 45.20p 45.50p 784671
14/06/2023 45.50p 46.00p 45.33p 45.50p 65840
13/06/2023 45.00p 46.00p 44.28p 45.50p 410209
12/06/2023 45.00p 46.00p 44.00p 45.00p 1716
09/06/2023 45.00p 46.00p 44.98p 45.00p 193197
08/06/2023 45.00p 45.00p 45.00p 45.00p 1
07/06/2023 46.00p 46.68p 44.00p 45.00p 9865
06/06/2023 46.00p 46.00p 45.12p 46.00p 11886
05/06/2023 46.00p 46.00p 45.00p 46.00p 14827
02/06/2023 45.00p 46.00p 44.20p 46.00p 962637
01/06/2023 45.00p 45.45p 44.13p 45.00p 777626
31/05/2023 45.00p 45.44p 44.12p 45.00p 9826
30/05/2023 43.50p 45.88p 43.40p 45.00p 625178
26/05/2023 43.50p 44.00p 42.70p 43.50p 62818
25/05/2023 43.50p 44.20p 42.55p 43.50p 6216
24/05/2023 44.50p 46.00p 42.39p 43.50p 200399
23/05/2023 44.50p 46.00p 43.45p 44.50p 9112
22/05/2023 44.50p 45.00p 43.33p 44.50p 27728
19/05/2023 46.00p 46.00p 44.00p 44.00p 51084
18/05/2023 42.50p 46.40p 42.50p 46.00p 54540
17/05/2023 42.50p 43.00p 42.00p 42.50p 24929
16/05/2023 43.50p 43.71p 42.00p 42.00p 52778
15/05/2023 44.70p 44.70p 43.00p 43.50p 55853
12/05/2023 44.20p 44.70p 43.43p 44.70p 10318
11/05/2023 44.50p 44.50p 43.65p 44.20p 28937
10/05/2023 44.50p 45.00p 44.06p 44.50p 65432
09/05/2023 46.00p 47.00p 42.00p 44.50p 169011
05/05/2023 46.00p 46.44p 43.00p 46.00p 120198
04/05/2023 47.30p 47.30p 46.00p 46.00p 93710
03/05/2023 49.00p 50.00p 45.00p 47.30p 168060
02/05/2023 48.50p 49.90p 48.50p 49.50p 51061
28/04/2023 49.50p 50.00p 48.00p 48.50p 60539
27/04/2023 51.00p 51.70p 49.00p 49.50p 46434
26/04/2023 51.50p 51.92p 50.00p 51.00p 18448
25/04/2023 52.00p 52.85p 51.00p 51.50p 536393
24/04/2023 51.50p 53.74p 51.50p 52.00p 85715
21/04/2023 51.50p 53.00p 50.76p 51.50p 700580
20/04/2023 51.50p 52.12p 51.50p 51.50p 0
19/04/2023 51.50p 52.82p 50.70p 51.50p 14
18/04/2023 51.50p 52.82p 50.66p 51.50p 5408
17/04/2023 51.50p 52.82p 50.10p 51.50p 27867
14/04/2023 51.50p 52.00p 50.00p 51.50p 31149
13/04/2023 50.50p 52.74p 50.50p 51.50p 7359
12/04/2023 50.00p 51.90p 49.00p 50.50p 48811
11/04/2023 50.50p 50.50p 49.04p 50.00p 13242
06/04/2023 50.50p 50.89p 50.10p 50.50p 14408
05/04/2023 51.50p 51.50p 50.00p 50.50p 34198
04/04/2023 50.00p 51.50p 49.04p 51.50p 16283
03/04/2023 50.00p 51.00p 49.00p 50.00p 33253
31/03/2023 50.00p 50.88p 49.68p 50.00p 22810
30/03/2023 49.50p 54.89p 49.39p 50.00p 26303
29/03/2023 49.50p 50.00p 49.38p 49.50p 8125
28/03/2023 50.00p 51.00p 49.36p 49.50p 3451
27/03/2023 50.00p 50.94p 49.36p 50.00p 41981
24/03/2023 50.00p 52.00p 49.00p 52.00p 31646
23/03/2023 50.00p 51.00p 49.14p 50.00p 3243
22/03/2023 50.00p 55.40p 48.28p 49.50p 81207
21/03/2023 51.00p 52.00p 49.34p 50.50p 34810
20/03/2023 51.00p 51.14p 50.00p 51.00p 42867
17/03/2023 49.50p 52.00p 49.00p 51.00p 27433
16/03/2023 48.50p 50.00p 48.17p 49.50p 127993
15/03/2023 50.50p 50.50p 48.12p 48.50p 17246
14/03/2023 50.50p 50.64p 50.00p 50.50p 2543
13/03/2023 52.00p 52.00p 50.00p 50.50p 16763
10/03/2023 52.00p 52.35p 51.00p 52.00p 2067
09/03/2023 52.00p 53.00p 51.08p 52.00p 2784
08/03/2023 52.50p 53.80p 51.03p 52.00p 18787
07/03/2023 52.50p 52.50p 51.00p 52.50p 6035
06/03/2023 54.00p 54.41p 52.04p 52.50p 20153
03/03/2023 54.00p 54.46p 53.25p 54.00p 14452
02/03/2023 54.50p 55.64p 53.37p 54.00p 76231
01/03/2023 56.00p 56.89p 53.25p 54.50p 42553
28/02/2023 56.00p 56.40p 55.06p 56.00p 2773
27/02/2023 56.00p 56.40p 55.25p 56.00p 2031
24/02/2023 56.00p 56.44p 55.00p 56.00p 10869
23/02/2023 56.00p 56.44p 54.00p 56.00p 33947
22/02/2023 56.00p 56.90p 55.04p 56.00p 28220
21/02/2023 53.50p 56.00p 53.33p 56.00p 59525
20/02/2023 52.00p 54.00p 52.00p 53.50p 35765
17/02/2023 51.50p 53.00p 50.25p 52.00p 139049
16/02/2023 50.50p 51.70p 50.24p 51.50p 280219
15/02/2023 51.50p 51.74p 50.00p 51.00p 47285
14/02/2023 52.50p 52.50p 50.14p 51.50p 32466
13/02/2023 52.50p 53.00p 52.02p 52.50p 3687
10/02/2023 52.50p 52.50p 52.00p 52.50p 45214
09/02/2023 51.00p 52.50p 51.00p 52.50p 54766
08/02/2023 51.50p 51.88p 50.04p 50.40p 26908
07/02/2023 51.50p 51.89p 51.00p 51.50p 61864
06/02/2023 51.50p 53.00p 51.16p 51.50p 43080
03/02/2023 47.50p 52.00p 47.50p 51.50p 88691
02/02/2023 49.50p 50.00p 47.00p 47.50p 52249
01/02/2023 52.00p 52.00p 47.61p 49.50p 122658
31/01/2023 53.00p 53.00p 51.00p 52.00p 24683
30/01/2023 54.00p 55.00p 52.00p 53.00p 32263
27/01/2023 52.50p 54.00p 51.53p 54.00p 11112
26/01/2023 53.50p 53.50p 51.44p 52.50p 28092
25/01/2023 55.50p 55.50p 53.03p 53.50p 19543
24/01/2023 56.00p 57.00p 55.00p 55.50p 135027
23/01/2023 56.00p 56.00p 54.45p 56.00p 168071
20/01/2023 56.00p 57.00p 56.00p 56.00p 752
19/01/2023 56.00p 56.26p 55.15p 56.00p 19687
18/01/2023 56.50p 57.63p 55.27p 56.00p 43902
17/01/2023 56.50p 57.50p 56.25p 56.50p 48541
16/01/2023 56.50p 58.00p 55.00p 56.50p 8481
13/01/2023 56.50p 56.50p 56.39p 56.50p 6403
12/01/2023 57.00p 59.00p 55.00p 56.50p 18163
11/01/2023 58.50p 59.00p 55.50p 57.00p 32582
10/01/2023 58.50p 60.00p 57.08p 58.50p 18019
09/01/2023 58.50p 60.20p 58.50p 58.50p 11446
06/01/2023 59.00p 59.52p 58.56p 59.00p 4312
05/01/2023 59.00p 59.00p 58.00p 59.00p 33237
04/01/2023 59.00p 60.00p 58.00p 59.00p 20669
03/01/2023 59.00p 59.13p 58.00p 59.00p 7477
30/12/2022 60.50p 60.50p 58.02p 59.00p 26132
29/12/2022 60.50p 62.00p 60.14p 60.50p 1986
28/12/2022 60.00p 60.80p 59.06p 60.50p 6556
23/12/2022 60.00p 60.30p 58.00p 60.00p 53348
22/12/2022 59.00p 60.29p 58.38p 60.00p 30839
21/12/2022 56.00p 60.00p 55.25p 59.00p 105691
20/12/2022 55.00p 59.00p 55.00p 56.00p 29963
19/12/2022 55.00p 56.00p 54.70p 55.00p 6880
16/12/2022 54.50p 55.00p 54.50p 55.00p 99851
15/12/2022 54.50p 55.00p 54.00p 54.50p 35347
14/12/2022 56.00p 56.00p 54.10p 54.50p 14213
13/12/2022 56.50p 56.90p 55.66p 56.00p 12892
12/12/2022 58.00p 58.40p 55.00p 56.50p 7123
09/12/2022 55.00p 58.74p 54.20p 58.00p 94821
08/12/2022 57.00p 57.00p 54.10p 55.00p 46741
07/12/2022 61.00p 61.00p 54.00p 57.00p 115583
06/12/2022 64.00p 64.00p 60.12p 61.50p 75860
05/12/2022 64.50p 66.00p 63.00p 64.00p 233016
02/12/2022 65.50p 66.00p 65.00p 65.50p 41144
01/12/2022 65.50p 66.00p 64.00p 65.00p 497703
30/11/2022 61.50p 66.00p 60.00p 65.00p 82534
29/11/2022 63.00p 64.00p 60.00p 61.50p 414537
28/11/2022 66.50p 84.60p 53.50p 63.00p 947203
25/11/2022 84.50p 85.00p 84.18p 84.80p 119600
24/11/2022 84.50p 84.50p 84.00p 84.50p 5552
23/11/2022 84.50p 84.50p 84.14p 84.50p 33504
22/11/2022 84.50p 84.50p 84.14p 84.50p 15723
21/11/2022 84.00p 84.44p 83.00p 83.00p 69152
18/11/2022 83.00p 84.20p 81.25p 84.00p 66418
17/11/2022 83.00p 83.74p 81.25p 83.00p 2901
16/11/2022 83.00p 83.77p 81.00p 83.00p 3985
15/11/2022 83.00p 83.00p 81.20p 83.00p 314
14/11/2022 83.00p 83.82p 81.64p 83.00p 9764
11/11/2022 84.00p 85.00p 83.00p 83.00p 16107
10/11/2022 84.00p 84.00p 83.10p 84.00p 21274
09/11/2022 83.50p 84.00p 82.22p 84.00p 61342
08/11/2022 83.50p 84.00p 83.00p 83.50p 20977
07/11/2022 85.50p 85.50p 83.00p 83.50p 33677
04/11/2022 85.50p 86.90p 83.34p 85.50p 4765
03/11/2022 87.00p 87.00p 83.00p 85.50p 7019
02/11/2022 86.50p 87.00p 86.11p 87.00p 41603
01/11/2022 86.50p 87.00p 86.11p 86.50p 1594
31/10/2022 83.50p 87.00p 83.50p 86.50p 70449

*Close Price adjusted for both dividends and splits