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
21/05/2025 19.75p 20.00p 18.50p 19.50p 16302
20/05/2025 19.75p 19.84p 19.00p 19.75p 44821
19/05/2025 19.70p 20.00p 19.50p 19.75p 105094
16/05/2025 18.00p 20.00p 18.00p 19.70p 359366
15/05/2025 17.50p 18.40p 17.00p 18.00p 541724
14/05/2025 17.25p 18.00p 17.00p 18.00p 2135460
13/05/2025 17.25p 18.00p 16.63p 17.25p 2877
12/05/2025 17.25p 18.00p 16.50p 17.25p 8041
09/05/2025 17.25p 17.25p 16.61p 17.25p 4828
08/05/2025 17.25p 18.00p 16.50p 17.25p 217
07/05/2025 17.25p 17.25p 16.60p 17.25p 747
06/05/2025 17.25p 18.00p 16.61p 17.25p 29569
02/05/2025 17.25p 17.40p 17.25p 17.25p 57471
01/05/2025 17.00p 18.40p 16.50p 17.25p 11562
30/04/2025 17.25p 17.45p 17.25p 17.25p 40539
29/04/2025 17.25p 17.33p 16.88p 17.25p 5730
28/04/2025 17.25p 17.63p 17.25p 17.25p 0
25/04/2025 17.25p 17.40p 16.88p 17.25p 4768
24/04/2025 16.75p 18.00p 16.50p 17.25p 263093
23/04/2025 16.75p 16.75p 16.10p 16.75p 3691
22/04/2025 16.75p 16.95p 16.50p 16.50p 54
17/04/2025 16.75p 16.75p 16.65p 16.75p 6177
16/04/2025 16.75p 16.95p 16.65p 16.75p 10364
15/04/2025 16.75p 16.95p 16.75p 16.75p 62
14/04/2025 16.75p 16.75p 15.90p 16.75p 1545
11/04/2025 16.75p 16.75p 16.75p 16.75p 0
10/04/2025 16.75p 16.95p 16.50p 16.75p 287902
09/04/2025 16.75p 16.75p 16.75p 16.75p 0
08/04/2025 16.75p 16.75p 16.50p 16.75p 10533
07/04/2025 16.75p 16.89p 16.25p 16.75p 14532
04/04/2025 16.75p 16.75p 16.00p 16.75p 13978
03/04/2025 16.75p 16.88p 16.60p 16.75p 10753
02/04/2025 16.50p 16.75p 16.20p 16.75p 14314
01/04/2025 16.75p 16.90p 16.53p 16.75p 16026
31/03/2025 16.50p 17.00p 16.50p 16.75p 123330
28/03/2025 16.75p 16.75p 16.60p 16.75p 3780
27/03/2025 16.75p 16.75p 16.60p 16.75p 3091
26/03/2025 16.75p 16.75p 16.20p 16.75p 24734
25/03/2025 16.50p 16.75p 16.25p 16.75p 19697
24/03/2025 16.50p 17.00p 16.16p 16.50p 28643
21/03/2025 16.75p 16.90p 16.00p 16.50p 134237
20/03/2025 16.75p 16.75p 16.37p 16.75p 2500
19/03/2025 16.75p 16.75p 16.37p 16.75p 446
18/03/2025 16.50p 17.00p 16.50p 16.75p 15600
17/03/2025 16.50p 16.80p 16.00p 16.50p 12786
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

*Close Price adjusted for both dividends and splits