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
01/10/2019 66.00p 66.44p 65.00p 65.00p 5690
30/09/2019 66.50p 67.00p 66.00p 66.00p 0
27/09/2019 66.50p 66.50p 66.50p 66.50p 0
26/09/2019 66.50p 66.50p 66.50p 66.50p 0
25/09/2019 67.00p 67.00p 65.06p 66.50p 21479
24/09/2019 68.00p 68.00p 65.00p 67.00p 42241
23/09/2019 68.50p 68.50p 67.00p 68.00p 5788
20/09/2019 68.50p 68.50p 68.50p 68.50p 0
19/09/2019 68.50p 68.50p 68.50p 68.50p 0
18/09/2019 68.50p 68.50p 68.50p 68.50p 0
17/09/2019 69.50p 69.50p 68.50p 68.50p 39940
16/09/2019 69.50p 71.00p 68.05p 69.50p 2162
13/09/2019 69.50p 69.50p 69.50p 69.50p 0
12/09/2019 67.50p 72.00p 67.50p 69.50p 13540
11/09/2019 67.50p 68.00p 67.00p 67.50p 10183
10/09/2019 64.00p 69.00p 64.00p 67.50p 14538
09/09/2019 63.00p 66.00p 63.00p 64.00p 7635
06/09/2019 61.75p 63.00p 61.75p 63.00p 27500
05/09/2019 59.50p 62.00p 59.50p 61.75p 30834
04/09/2019 59.50p 59.98p 59.50p 59.50p 3321
03/09/2019 59.50p 59.50p 59.00p 59.50p 5000
02/09/2019 59.50p 59.50p 59.00p 59.50p 201
30/08/2019 59.50p 59.98p 59.50p 59.50p 90
29/08/2019 58.50p 59.82p 58.50p 59.50p 10244
28/08/2019 59.00p 59.46p 57.10p 58.50p 11636
27/08/2019 61.50p 61.50p 58.00p 60.00p 7032
23/08/2019 61.50p 61.50p 59.00p 61.50p 900
22/08/2019 61.50p 61.50p 61.50p 61.50p 0
21/08/2019 62.00p 62.00p 60.00p 61.50p 500
20/08/2019 62.50p 62.50p 61.00p 62.00p 2000
19/08/2019 62.50p 62.50p 62.50p 62.50p 0
16/08/2019 63.00p 63.00p 60.00p 62.50p 6175
15/08/2019 63.00p 64.16p 63.00p 63.00p 1470
14/08/2019 63.00p 63.00p 63.00p 63.00p 0
13/08/2019 64.50p 64.50p 62.00p 63.00p 1970
12/08/2019 66.00p 66.00p 64.50p 64.50p 2630
09/08/2019 66.00p 67.00p 66.00p 66.00p 30000
08/08/2019 66.00p 66.00p 66.00p 66.00p 0
07/08/2019 66.00p 66.00p 66.00p 66.00p 0
06/08/2019 66.00p 66.00p 66.00p 66.00p 0
05/08/2019 67.00p 67.00p 66.00p 66.00p 2561
02/08/2019 68.50p 68.50p 65.75p 67.00p 5960
01/08/2019 68.50p 68.50p 68.50p 68.50p 0
31/07/2019 68.50p 68.50p 67.03p 68.50p 1000
30/07/2019 69.00p 70.00p 67.03p 68.50p 6428
29/07/2019 69.50p 71.04p 69.00p 69.00p 16032
26/07/2019 69.50p 69.50p 69.50p 69.50p 0
25/07/2019 69.50p 69.50p 69.05p 69.50p 10000
24/07/2019 69.50p 69.50p 69.50p 69.50p 0
23/07/2019 69.50p 69.50p 69.50p 69.50p 0
22/07/2019 69.00p 71.00p 69.00p 69.50p 10032
19/07/2019 69.00p 69.00p 69.00p 69.00p 0
18/07/2019 69.00p 71.00p 69.00p 69.00p 700
17/07/2019 69.00p 69.00p 69.00p 69.00p 0
16/07/2019 69.00p 69.00p 69.00p 69.00p 0
15/07/2019 69.00p 69.00p 69.00p 69.00p 0
12/07/2019 69.00p 70.92p 69.00p 69.00p 4000
11/07/2019 69.00p 69.00p 69.00p 69.00p 0
10/07/2019 69.00p 69.00p 69.00p 69.00p 0
09/07/2019 69.00p 69.00p 69.00p 69.00p 0
08/07/2019 69.00p 70.92p 69.00p 69.00p 564
05/07/2019 68.50p 68.50p 68.50p 68.50p 0
04/07/2019 68.50p 68.50p 68.50p 68.50p 0
03/07/2019 68.50p 68.50p 68.50p 68.50p 0
02/07/2019 68.50p 68.50p 68.50p 68.50p 0
01/07/2019 68.50p 69.64p 68.50p 68.50p 187
28/06/2019 69.00p 69.00p 68.50p 68.50p 0
27/06/2019 69.00p 70.92p 68.50p 68.50p 2267
26/06/2019 66.50p 67.00p 66.00p 66.50p 2997
25/06/2019 66.50p 66.50p 66.50p 66.50p 0
24/06/2019 66.50p 66.50p 66.50p 66.50p 0
21/06/2019 66.50p 66.50p 66.50p 66.50p 0
20/06/2019 66.50p 66.50p 66.50p 66.50p 0
19/06/2019 66.50p 66.50p 66.50p 66.50p 0
18/06/2019 66.50p 66.50p 66.50p 66.50p 0
17/06/2019 66.50p 66.89p 66.50p 66.50p 598
14/06/2019 66.50p 66.50p 66.50p 66.50p 0
13/06/2019 66.50p 66.50p 66.00p 66.50p 223
12/06/2019 66.50p 66.50p 66.00p 66.50p 1000
11/06/2019 66.50p 66.50p 66.50p 66.50p 0
10/06/2019 66.50p 66.50p 66.50p 66.50p 0
07/06/2019 66.50p 66.50p 66.50p 66.50p 0
06/06/2019 67.00p 67.00p 67.00p 67.00p 0
05/06/2019 67.00p 67.00p 67.00p 67.00p 0
04/06/2019 67.00p 67.00p 67.00p 67.00p 0
03/06/2019 67.00p 67.00p 67.00p 67.00p 0
31/05/2019 67.00p 67.00p 67.00p 67.00p 0
30/05/2019 67.00p 67.00p 67.00p 67.00p 0
29/05/2019 67.00p 67.00p 67.00p 67.00p 0
28/05/2019 67.00p 67.50p 66.12p 67.00p 9034
24/05/2019 67.00p 67.00p 67.00p 67.00p 0
23/05/2019 66.50p 67.50p 66.50p 67.00p 1761
22/05/2019 67.00p 67.00p 67.00p 67.00p 0
21/05/2019 67.00p 67.00p 67.00p 67.00p 0
20/05/2019 67.00p 67.00p 67.00p 67.00p 0
17/05/2019 67.00p 67.00p 66.12p 67.00p 124
16/05/2019 67.00p 67.00p 66.10p 67.00p 9000
15/05/2019 67.00p 67.00p 67.00p 67.00p 0
14/05/2019 67.00p 68.00p 67.00p 67.00p 0
13/05/2019 67.00p 67.00p 67.00p 67.00p 0
10/05/2019 67.00p 67.00p 66.10p 67.00p 4500
09/05/2019 67.00p 67.00p 67.00p 67.00p 0
08/05/2019 67.00p 67.00p 67.00p 67.00p 0
07/05/2019 67.00p 67.00p 66.10p 67.00p 3504
03/05/2019 67.00p 67.00p 67.00p 67.00p 0
02/05/2019 67.00p 67.00p 67.00p 67.00p 0
01/05/2019 67.00p 67.00p 66.10p 67.00p 2000
30/04/2019 69.50p 71.00p 66.00p 67.00p 42788
29/04/2019 69.50p 71.00p 68.60p 69.50p 3521
26/04/2019 70.00p 70.00p 68.80p 69.50p 4000
25/04/2019 70.00p 70.00p 70.00p 70.00p 4000
24/04/2019 67.00p 71.80p 67.00p 70.00p 32117
23/04/2019 67.00p 67.00p 67.00p 67.00p 0
18/04/2019 67.00p 67.00p 67.00p 67.00p 0
17/04/2019 66.50p 67.00p 66.50p 67.00p 0
16/04/2019 66.50p 66.50p 66.50p 66.50p 25455
15/04/2019 66.50p 67.90p 65.70p 66.50p 1276
12/04/2019 66.50p 66.50p 66.50p 66.50p 0
11/04/2019 66.50p 66.50p 66.50p 66.50p 0
10/04/2019 66.50p 66.50p 66.50p 66.50p 0
09/04/2019 66.50p 66.50p 66.50p 66.50p 0
08/04/2019 66.50p 66.50p 66.50p 66.50p 0
05/04/2019 66.50p 66.50p 66.50p 66.50p 0
04/04/2019 66.00p 67.00p 66.00p 66.50p 1000
03/04/2019 66.00p 66.00p 65.00p 65.00p 1172
02/04/2019 66.00p 66.00p 65.60p 66.00p 2074
01/04/2019 66.00p 66.00p 66.00p 66.00p 0
29/03/2019 66.00p 67.00p 65.56p 66.00p 1598
28/03/2019 66.00p 66.00p 66.00p 66.00p 0
27/03/2019 66.00p 66.00p 66.00p 66.00p 0
26/03/2019 66.00p 66.00p 66.00p 66.00p 0
25/03/2019 66.00p 66.00p 66.00p 66.00p 10000
22/03/2019 66.50p 66.50p 66.00p 66.00p 0
21/03/2019 66.00p 67.92p 65.78p 66.50p 23033
20/03/2019 66.00p 66.00p 65.56p 66.00p 3801
19/03/2019 63.50p 66.50p 63.50p 65.50p 5139
18/03/2019 63.50p 63.50p 63.50p 63.50p 0
15/03/2019 63.50p 65.00p 63.50p 63.50p 2461
14/03/2019 65.00p 65.00p 63.10p 63.50p 1500
13/03/2019 61.50p 61.50p 61.50p 61.50p 0
12/03/2019 60.00p 63.00p 60.00p 61.50p 13459
11/03/2019 56.00p 61.96p 56.00p 60.00p 30166
08/03/2019 56.00p 56.00p 56.00p 56.00p 0
07/03/2019 52.50p 56.00p 52.50p 56.00p 8000
06/03/2019 52.50p 53.00p 52.50p 52.50p 10000
05/03/2019 52.50p 52.50p 51.10p 52.50p 2525
04/03/2019 52.50p 52.50p 52.50p 52.50p 0
01/03/2019 52.50p 52.50p 52.50p 52.50p 0
28/02/2019 52.50p 52.50p 52.50p 52.50p 0
27/02/2019 52.50p 52.50p 52.50p 52.50p 0
26/02/2019 52.50p 53.00p 51.00p 52.50p 16217
25/02/2019 58.00p 58.00p 49.00p 52.50p 76874
22/02/2019 57.50p 58.96p 57.00p 58.00p 29684
21/02/2019 60.50p 60.50p 60.50p 60.50p 0
20/02/2019 60.50p 60.50p 60.50p 60.50p 0
19/02/2019 60.50p 60.50p 59.10p 60.50p 2069
18/02/2019 60.50p 60.50p 60.50p 60.50p 0
15/02/2019 60.50p 60.50p 60.50p 60.50p 0
14/02/2019 60.50p 60.50p 60.50p 60.50p 0
13/02/2019 60.50p 60.50p 60.50p 60.50p 0
12/02/2019 60.50p 61.10p 59.10p 60.50p 5100
11/02/2019 61.00p 61.00p 59.00p 60.50p 37182
08/02/2019 61.00p 61.00p 61.00p 61.00p 0
07/02/2019 61.00p 61.00p 61.00p 61.00p 0
06/02/2019 61.00p 61.00p 59.10p 61.00p 151
05/02/2019 61.00p 63.00p 59.10p 61.00p 5695
04/02/2019 61.00p 63.00p 61.00p 61.00p 2500
01/02/2019 59.50p 61.92p 58.00p 61.00p 28303
31/01/2019 60.00p 60.00p 58.00p 59.50p 7000
30/01/2019 60.00p 60.00p 60.00p 60.00p 0
29/01/2019 60.00p 62.00p 60.00p 60.00p 10000
28/01/2019 61.50p 61.50p 60.00p 60.00p 1600
25/01/2019 61.50p 61.50p 61.50p 61.50p 0
24/01/2019 61.50p 61.50p 61.20p 61.50p 8160
23/01/2019 61.50p 61.50p 60.00p 61.50p 771
22/01/2019 61.50p 61.50p 61.50p 61.50p 0
21/01/2019 61.50p 61.50p 61.50p 61.50p 0
18/01/2019 61.50p 61.50p 61.50p 61.50p 0
17/01/2019 61.50p 61.50p 61.50p 61.50p 0
16/01/2019 63.00p 63.00p 60.00p 61.50p 3072
15/01/2019 63.00p 63.00p 63.00p 63.00p 0
14/01/2019 63.50p 63.50p 62.00p 63.00p 1500
11/01/2019 63.50p 63.50p 63.50p 63.50p 0
10/01/2019 63.50p 63.50p 62.00p 63.50p 319
09/01/2019 64.50p 64.50p 63.10p 63.50p 1600
08/01/2019 64.50p 64.50p 64.50p 64.50p 0
07/01/2019 64.50p 64.50p 64.50p 64.50p 0
04/01/2019 64.50p 64.50p 64.50p 64.50p 0
03/01/2019 64.50p 64.50p 64.50p 64.50p 0
02/01/2019 64.50p 64.50p 64.50p 64.50p 0
31/12/2018 64.50p 64.50p 64.50p 64.50p 0
28/12/2018 64.50p 64.50p 64.50p 64.50p 0
27/12/2018 64.50p 64.50p 63.60p 64.50p 149
24/12/2018 64.50p 65.00p 64.50p 64.50p 0
21/12/2018 64.50p 64.50p 64.50p 64.50p 0
20/12/2018 64.50p 64.50p 64.50p 64.50p 0
19/12/2018 66.50p 66.50p 64.00p 64.50p 5650
18/12/2018 69.50p 69.50p 66.00p 66.50p 2500
17/12/2018 68.50p 69.37p 67.50p 67.50p 5000
14/12/2018 68.50p 68.50p 68.50p 68.50p 0

*Close Price adjusted for both dividends and splits