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
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
03/06/2024 17.50p 22.00p 17.00p 20.50p 261623
31/05/2024 16.35p 18.00p 16.35p 17.50p 107503
30/05/2024 16.35p 16.50p 16.20p 16.35p 128741
29/05/2024 16.35p 16.50p 16.20p 16.20p 131327
28/05/2024 16.35p 16.37p 16.30p 16.35p 24668
24/05/2024 16.35p 16.50p 16.20p 16.35p 62502
23/05/2024 16.35p 16.35p 16.26p 16.35p 19937
22/05/2024 16.25p 16.50p 16.03p 16.35p 218043
21/05/2024 16.25p 16.45p 16.06p 16.25p 249376
20/05/2024 16.25p 16.30p 16.06p 16.25p 150489
17/05/2024 16.10p 16.50p 16.00p 16.25p 113252
16/05/2024 16.10p 16.10p 15.71p 16.10p 20863
15/05/2024 16.10p 16.50p 15.71p 16.10p 107497
14/05/2024 15.85p 16.50p 15.75p 16.10p 805098
13/05/2024 16.00p 16.50p 15.60p 15.85p 245039
10/05/2024 15.75p 16.50p 15.50p 16.00p 39466
09/05/2024 16.75p 17.00p 15.97p 16.00p 113159
08/05/2024 16.75p 16.75p 16.20p 16.75p 22493
07/05/2024 16.75p 16.75p 16.50p 16.75p 136274
03/05/2024 16.75p 16.79p 16.55p 16.75p 134637
02/05/2024 17.00p 17.50p 16.50p 16.75p 403033
01/05/2024 20.50p 21.00p 16.50p 17.00p 1507781
30/04/2024 31.00p 31.50p 29.00p 31.00p 15896
29/04/2024 31.50p 31.95p 30.00p 31.00p 64111
26/04/2024 31.50p 31.99p 31.02p 31.50p 13008
25/04/2024 31.50p 32.00p 31.00p 31.50p 64458
24/04/2024 31.50p 33.00p 31.00p 31.50p 30521
23/04/2024 29.50p 32.00p 29.00p 31.50p 85378
22/04/2024 29.00p 30.00p 29.00p 29.50p 73546
19/04/2024 29.00p 29.40p 28.00p 29.00p 25987
18/04/2024 28.50p 29.50p 28.00p 29.50p 57713
17/04/2024 28.50p 28.99p 28.00p 28.50p 15730
16/04/2024 28.80p 28.99p 28.00p 28.50p 4202
15/04/2024 28.80p 29.00p 28.80p 28.80p 1855
12/04/2024 28.80p 29.00p 28.80p 28.80p 3941
11/04/2024 28.80p 29.00p 28.76p 28.80p 26213
10/04/2024 28.80p 28.90p 28.60p 28.80p 1061
09/04/2024 28.80p 29.00p 28.76p 28.80p 13232
08/04/2024 28.80p 30.00p 28.00p 28.80p 31544
05/04/2024 28.80p 29.00p 28.76p 28.80p 6424
04/04/2024 28.80p 29.00p 28.00p 28.80p 109111
03/04/2024 28.50p 29.00p 28.50p 28.80p 79532
02/04/2024 28.50p 29.00p 28.04p 28.50p 73426
28/03/2024 28.50p 29.00p 28.18p 28.50p 89285
27/03/2024 29.50p 30.00p 28.50p 28.50p 11209
26/03/2024 29.50p 30.00p 29.00p 29.50p 1033291
25/03/2024 29.80p 30.00p 29.50p 29.50p 10832
22/03/2024 29.80p 29.80p 29.00p 29.80p 771759
21/03/2024 29.80p 29.80p 29.40p 29.80p 861569
20/03/2024 28.50p 30.30p 28.50p 29.80p 224226
19/03/2024 28.50p 30.30p 28.17p 30.30p 58673
18/03/2024 31.00p 32.00p 28.05p 28.50p 69146
15/03/2024 31.00p 31.24p 29.04p 30.00p 39381
14/03/2024 30.50p 32.00p 30.00p 31.00p 19900
13/03/2024 33.50p 33.50p 30.00p 30.00p 138613
12/03/2024 33.50p 33.50p 33.00p 33.50p 17312
11/03/2024 33.50p 33.99p 33.00p 33.50p 50290

*Close Price adjusted for both dividends and splits