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
07/07/2020 68.00p 68.00p 65.00p 66.50p 687794
06/07/2020 67.50p 69.00p 67.50p 68.00p 125887
03/07/2020 67.50p 68.00p 66.00p 67.50p 81710
02/07/2020 67.00p 67.96p 66.61p 67.50p 10698
01/07/2020 67.50p 68.00p 66.60p 67.00p 5051
30/06/2020 68.50p 68.50p 67.50p 67.50p 1867
29/06/2020 68.75p 68.90p 68.00p 68.50p 14299
26/06/2020 67.50p 69.00p 67.50p 68.75p 57006
25/06/2020 68.00p 68.97p 66.25p 67.50p 22727
24/06/2020 68.00p 69.24p 66.25p 68.00p 16183
23/06/2020 69.00p 72.50p 67.20p 68.00p 28151
22/06/2020 68.00p 70.00p 67.00p 69.00p 58818
19/06/2020 66.00p 75.00p 66.00p 68.50p 115593
18/06/2020 66.50p 66.50p 65.00p 66.00p 21033
17/06/2020 66.50p 66.50p 65.06p 66.50p 17090
16/06/2020 67.50p 67.52p 65.06p 66.50p 13314
15/06/2020 66.50p 68.90p 66.05p 67.50p 31570
12/06/2020 66.75p 68.00p 65.62p 66.50p 77965
11/06/2020 65.50p 68.00p 64.00p 66.75p 22579
10/06/2020 64.50p 66.00p 63.51p 65.50p 27567
09/06/2020 63.00p 66.00p 61.66p 64.50p 36313
08/06/2020 63.50p 65.90p 61.66p 63.00p 76571
05/06/2020 61.50p 65.00p 60.75p 63.50p 46887
04/06/2020 61.50p 62.15p 60.06p 61.50p 14212
03/06/2020 61.50p 62.45p 60.25p 61.50p 23210
02/06/2020 66.00p 66.00p 60.00p 61.50p 85344
01/06/2020 68.00p 68.00p 65.03p 66.00p 118107
29/05/2020 68.50p 69.70p 67.50p 68.00p 64287
28/05/2020 66.00p 68.50p 65.50p 68.50p 141536
27/05/2020 63.50p 67.00p 63.50p 66.00p 93026
26/05/2020 58.00p 66.00p 57.60p 63.50p 91699
25/05/2020 59.00p 59.96p 56.04p 58.00p 126250
22/05/2020 59.00p 59.96p 56.04p 58.00p 126250
21/05/2020 59.50p 60.00p 58.02p 59.00p 18436
20/05/2020 60.00p 60.30p 58.17p 59.50p 13070
19/05/2020 59.50p 62.00p 58.48p 60.00p 62814
18/05/2020 58.50p 60.00p 56.06p 59.50p 72896
15/05/2020 58.50p 59.80p 57.75p 58.50p 14624
14/05/2020 60.50p 61.80p 57.18p 58.50p 59236
13/05/2020 63.00p 63.00p 58.00p 60.50p 259927
12/05/2020 64.50p 65.50p 62.00p 63.00p 86862
11/05/2020 64.50p 66.00p 63.00p 64.50p 129861
08/05/2020 64.50p 65.50p 63.06p 64.50p 449127
07/05/2020 64.50p 65.50p 63.06p 64.50p 449127
06/05/2020 63.50p 68.00p 61.00p 64.50p 321010
05/05/2020 61.50p 62.97p 56.80p 61.00p 93635
04/05/2020 62.00p 62.98p 59.05p 61.50p 112163
01/05/2020 60.00p 63.00p 59.60p 62.00p 102651
30/04/2020 62.00p 62.00p 59.00p 60.00p 95512
29/04/2020 62.00p 63.12p 60.00p 62.00p 58470
28/04/2020 64.00p 64.96p 58.08p 62.00p 232997
27/04/2020 66.00p 66.00p 61.50p 64.00p 151737
24/04/2020 63.50p 67.50p 62.00p 67.50p 172837
23/04/2020 63.50p 64.80p 60.50p 62.00p 115230
22/04/2020 60.00p 62.90p 59.30p 62.50p 151647
21/04/2020 66.00p 67.50p 56.06p 60.00p 476505
20/04/2020 64.00p 64.00p 59.50p 62.00p 329597
17/04/2020 62.50p 66.96p 62.30p 64.00p 155498
16/04/2020 63.50p 65.40p 60.00p 62.50p 232204
15/04/2020 72.00p 73.00p 63.15p 63.50p 274370
14/04/2020 64.00p 77.73p 64.00p 72.00p 735474
13/04/2020 63.50p 68.18p 60.51p 64.00p 367751
10/04/2020 63.50p 68.18p 60.51p 64.00p 367751
09/04/2020 63.50p 68.18p 60.51p 64.00p 395410
08/04/2020 62.00p 65.85p 57.24p 63.50p 403340
07/04/2020 64.00p 64.00p 57.10p 59.00p 203155
06/04/2020 62.00p 65.75p 61.06p 64.00p 298940
03/04/2020 65.00p 65.50p 58.30p 61.50p 299228
02/04/2020 66.50p 67.00p 62.25p 65.00p 195554
01/04/2020 68.00p 68.25p 62.00p 66.50p 460191
31/03/2020 70.50p 78.44p 65.06p 68.00p 509735
30/03/2020 67.00p 75.59p 67.00p 70.50p 412252
27/03/2020 70.50p 71.38p 65.50p 67.00p 268387
26/03/2020 73.50p 75.00p 66.00p 75.00p 435107
25/03/2020 80.50p 85.00p 70.50p 73.50p 691848
24/03/2020 70.50p 89.75p 67.00p 77.50p 1827438
23/03/2020 64.50p 70.50p 64.50p 69.25p 1162173
20/03/2020 74.00p 79.00p 61.00p 64.50p 153781
19/03/2020 72.50p 72.50p 60.50p 63.00p 66609
18/03/2020 75.00p 75.00p 70.10p 74.00p 50442
17/03/2020 77.00p 82.00p 72.00p 75.00p 185731
16/03/2020 72.50p 89.98p 72.50p 77.00p 326816
13/03/2020 64.00p 64.00p 63.10p 64.00p 2500
12/03/2020 64.00p 64.00p 60.00p 64.00p 8686
11/03/2020 64.00p 64.00p 64.00p 64.00p 0
10/03/2020 63.50p 65.00p 63.00p 64.00p 4885
09/03/2020 64.50p 64.50p 63.00p 63.50p 5600
06/03/2020 66.50p 66.50p 65.50p 65.50p 0
05/03/2020 66.50p 66.50p 65.15p 66.50p 2000
04/03/2020 68.50p 68.50p 63.51p 66.50p 5700
03/03/2020 68.50p 68.50p 68.50p 68.50p 0
02/03/2020 69.00p 69.00p 68.10p 68.50p 149
28/02/2020 69.00p 69.00p 68.90p 69.00p 2368
27/02/2020 69.50p 69.50p 69.00p 69.00p 711
26/02/2020 73.50p 76.00p 69.50p 69.50p 26190
25/02/2020 73.00p 75.90p 73.00p 73.50p 4630
24/02/2020 73.00p 73.00p 73.00p 73.00p 0
21/02/2020 72.50p 75.00p 72.50p 73.00p 6028
20/02/2020 68.50p 73.60p 68.50p 72.50p 161798
19/02/2020 66.50p 66.50p 66.50p 66.50p 0
18/02/2020 63.50p 67.76p 63.50p 66.50p 16619
17/02/2020 63.00p 64.92p 63.00p 63.50p 9694
14/02/2020 63.00p 63.48p 63.00p 63.00p 236
13/02/2020 63.00p 63.48p 63.00p 63.00p 375
12/02/2020 63.00p 63.00p 63.00p 63.00p 13590
11/02/2020 63.00p 64.12p 61.10p 63.00p 27230
10/02/2020 64.50p 64.50p 63.00p 63.00p 8000
07/02/2020 64.50p 64.50p 64.50p 64.50p 21739
06/02/2020 64.50p 64.50p 64.50p 64.50p 0
05/02/2020 64.50p 65.00p 63.16p 64.50p 12000
04/02/2020 64.50p 64.50p 63.10p 64.50p 1578
03/02/2020 64.50p 64.50p 64.50p 64.50p 0
31/01/2020 64.50p 65.45p 64.50p 64.50p 3047
30/01/2020 64.50p 64.50p 63.00p 64.50p 1000
29/01/2020 66.50p 66.50p 63.00p 64.50p 8629
28/01/2020 67.00p 67.00p 65.00p 66.50p 8119
27/01/2020 67.00p 67.00p 66.10p 67.00p 700
24/01/2020 67.00p 67.00p 67.00p 67.00p 0
23/01/2020 67.00p 67.00p 67.00p 67.00p 0
22/01/2020 67.00p 67.00p 66.10p 67.00p 27
21/01/2020 67.00p 67.80p 66.10p 67.00p 2039
20/01/2020 67.00p 67.00p 67.00p 67.00p 0
17/01/2020 67.00p 67.00p 67.00p 67.00p 0
16/01/2020 67.00p 67.00p 66.10p 67.00p 6342
15/01/2020 67.00p 67.00p 67.00p 67.00p 0
14/01/2020 67.00p 67.00p 66.40p 67.00p 9187
13/01/2020 67.00p 67.00p 67.00p 67.00p 0
10/01/2020 67.00p 67.00p 67.00p 67.00p 0
09/01/2020 67.00p 67.00p 66.40p 67.00p 259
08/01/2020 67.00p 67.50p 67.00p 67.00p 150000
07/01/2020 67.00p 68.00p 67.00p 67.00p 103630
06/01/2020 67.00p 67.20p 67.00p 67.00p 209362
03/01/2020 67.00p 67.00p 67.00p 67.00p 0
02/01/2020 67.00p 67.20p 67.00p 67.00p 3959
01/01/2020 67.00p 67.00p 67.00p 67.00p 1500
31/12/2019 67.00p 67.00p 67.00p 67.00p 1500
30/12/2019 67.00p 67.50p 67.00p 67.00p 3205
27/12/2019 67.00p 67.00p 67.00p 67.00p 170
26/12/2019 67.00p 67.00p 67.00p 67.00p 0
25/12/2019 67.00p 67.00p 67.00p 67.00p 0
24/12/2019 67.00p 67.00p 67.00p 67.00p 0
23/12/2019 66.00p 67.00p 66.00p 67.00p 0
20/12/2019 66.00p 66.54p 66.00p 66.00p 2235
19/12/2019 66.00p 66.00p 66.00p 66.00p 101717
18/12/2019 66.00p 66.00p 66.00p 66.00p 0
17/12/2019 66.00p 66.00p 65.10p 66.00p 190
16/12/2019 66.00p 67.00p 66.00p 66.00p 2370
13/12/2019 66.00p 66.00p 65.12p 66.00p 199
12/12/2019 66.00p 66.00p 66.00p 66.00p 0
11/12/2019 66.00p 66.00p 65.10p 66.00p 7500
10/12/2019 66.00p 66.00p 65.00p 66.00p 6250
09/12/2019 66.00p 66.75p 65.10p 66.00p 5050
06/12/2019 65.50p 66.98p 65.50p 66.00p 1000
05/12/2019 65.50p 65.50p 65.50p 65.50p 0
04/12/2019 65.50p 65.50p 65.50p 65.50p 0
03/12/2019 65.50p 65.50p 65.50p 65.50p 0
02/12/2019 65.50p 65.50p 65.50p 65.50p 0
29/11/2019 65.50p 65.50p 64.48p 65.50p 2698
28/11/2019 65.50p 65.50p 65.50p 65.50p 0
27/11/2019 65.50p 67.00p 65.50p 65.50p 700
26/11/2019 65.50p 65.50p 65.50p 65.50p 0
25/11/2019 65.00p 67.00p 65.00p 65.50p 7985
22/11/2019 65.00p 66.96p 63.88p 65.00p 12972
21/11/2019 65.00p 66.92p 65.00p 65.00p 1494
20/11/2019 65.00p 65.00p 65.00p 65.00p 0
19/11/2019 65.50p 65.50p 65.00p 65.00p 0
18/11/2019 64.50p 66.94p 63.54p 65.50p 6543
15/11/2019 64.00p 64.50p 64.00p 64.50p 25000
14/11/2019 64.00p 65.92p 62.00p 64.00p 234351
13/11/2019 62.00p 64.00p 62.00p 64.00p 20500
12/11/2019 61.00p 62.98p 59.15p 62.00p 26832
11/11/2019 61.00p 62.56p 61.00p 61.00p 3196
08/11/2019 61.00p 61.00p 59.48p 61.00p 2177
07/11/2019 61.00p 61.00p 61.00p 61.00p 0
06/11/2019 61.00p 61.00p 61.00p 61.00p 0
05/11/2019 61.00p 61.00p 59.48p 61.00p 501
04/11/2019 61.00p 61.00p 61.00p 61.00p 0
01/11/2019 61.00p 61.00p 59.48p 61.00p 7909
31/10/2019 61.00p 61.00p 61.00p 61.00p 0
30/10/2019 60.00p 61.00p 59.00p 61.00p 16038
29/10/2019 59.50p 59.50p 59.15p 59.50p 4754
28/10/2019 59.50p 59.50p 59.50p 59.50p 0
25/10/2019 59.50p 59.50p 59.50p 59.50p 0
24/10/2019 59.50p 59.50p 59.50p 59.50p 0
23/10/2019 59.50p 59.50p 59.06p 59.50p 10000
22/10/2019 59.50p 59.50p 59.50p 59.50p 0
21/10/2019 59.50p 59.50p 59.50p 59.50p 0
18/10/2019 59.50p 59.50p 59.50p 59.50p 0
17/10/2019 59.50p 59.50p 59.50p 59.50p 875
16/10/2019 59.50p 59.50p 59.50p 59.50p 0
15/10/2019 59.50p 59.50p 59.50p 59.50p 0
14/10/2019 59.50p 60.00p 59.06p 59.50p 60793
11/10/2019 59.50p 59.50p 59.50p 59.50p 0
10/10/2019 59.50p 59.50p 59.50p 59.50p 62680
09/10/2019 59.50p 59.50p 59.50p 59.50p 1250
08/10/2019 62.00p 62.00p 58.00p 59.50p 12024
07/10/2019 65.00p 65.00p 60.00p 62.00p 17790
04/10/2019 65.00p 65.00p 64.00p 65.00p 4463
03/10/2019 65.00p 65.00p 65.00p 65.00p 0
02/10/2019 65.00p 65.48p 64.00p 65.00p 5765

*Close Price adjusted for both dividends and splits