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
12/05/2016 52.50p 52.50p 51.00p 52.50p 2000
11/05/2016 52.50p 52.50p 52.50p 52.50p 0
10/05/2016 55.00p 55.00p 50.00p 52.50p 2621
09/05/2016 55.00p 56.00p 55.00p 55.00p 1746
06/05/2016 55.00p 55.00p 55.00p 55.00p 0
05/05/2016 55.00p 55.00p 48.00p 55.00p 10000
04/05/2016 55.00p 55.00p 55.00p 55.00p 0
03/05/2016 55.00p 56.00p 50.00p 55.00p 2370
29/04/2016 56.50p 56.50p 50.00p 55.00p 2700
28/04/2016 55.50p 56.50p 53.00p 56.50p 961
27/04/2016 54.00p 57.50p 54.00p 54.00p 80750
26/04/2016 54.00p 54.00p 50.00p 54.00p 11110
25/04/2016 54.00p 54.00p 54.00p 54.00p 0
22/04/2016 54.00p 54.00p 54.00p 54.00p 0
21/04/2016 54.00p 54.00p 54.00p 54.00p 0
20/04/2016 54.00p 56.00p 54.00p 54.00p 364
19/04/2016 54.00p 54.00p 50.00p 54.00p 2197
18/04/2016 54.00p 54.00p 54.00p 54.00p 0
15/04/2016 54.00p 54.00p 50.00p 54.00p 1543
14/04/2016 50.00p 58.26p 50.00p 54.00p 32235
13/04/2016 50.00p 52.00p 50.00p 50.00p 25450
12/04/2016 50.00p 50.00p 50.00p 50.00p 0
11/04/2016 50.00p 50.00p 50.00p 50.00p 0
08/04/2016 50.00p 50.00p 50.00p 50.00p 0
07/04/2016 50.00p 50.00p 50.00p 50.00p 0
06/04/2016 49.50p 50.00p 49.00p 50.00p 20000
05/04/2016 48.00p 49.75p 47.00p 49.00p 161112
04/04/2016 51.00p 51.00p 48.00p 48.00p 0
01/04/2016 50.50p 51.00p 51.00p 51.00p 0
31/03/2016 51.00p 51.00p 47.00p 51.00p 63744
30/03/2016 50.00p 51.00p 50.00p 51.00p 5950
29/03/2016 50.00p 50.00p 50.00p 50.00p 0
24/03/2016 50.00p 50.00p 50.00p 50.00p 0
23/03/2016 50.00p 50.00p 50.00p 50.00p 0
22/03/2016 51.00p 51.00p 48.50p 50.00p 2933
21/03/2016 51.00p 51.00p 51.00p 51.00p 0
18/03/2016 51.00p 51.00p 51.00p 51.00p 0
17/03/2016 51.00p 51.00p 51.00p 51.00p 0
16/03/2016 52.50p 52.50p 49.34p 51.00p 13207
15/03/2016 52.50p 52.50p 52.50p 52.50p 0
14/03/2016 52.50p 52.50p 52.50p 52.50p 0
11/03/2016 51.00p 52.50p 50.00p 52.50p 7000
10/03/2016 51.00p 51.00p 48.00p 51.00p 1655
09/03/2016 52.50p 52.50p 50.00p 51.00p 2000
08/03/2016 51.50p 53.53p 50.00p 52.50p 8320
07/03/2016 51.00p 55.00p 48.06p 51.50p 14467
04/03/2016 47.50p 51.50p 46.96p 48.50p 10477
03/03/2016 47.50p 52.00p 47.00p 47.50p 19835
02/03/2016 42.50p 54.00p 42.50p 47.50p 135039
01/03/2016 42.50p 42.50p 42.50p 42.50p 0
29/02/2016 42.50p 42.50p 41.00p 42.50p 780
26/02/2016 41.00p 43.72p 41.00p 42.50p 9060
25/02/2016 41.00p 41.00p 41.00p 41.00p 0
24/02/2016 40.00p 45.00p 37.50p 41.00p 15816
23/02/2016 40.00p 40.00p 40.00p 40.00p 0
22/02/2016 37.50p 45.00p 37.50p 40.00p 6292
19/02/2016 35.00p 35.00p 35.00p 35.00p 0
18/02/2016 34.00p 38.00p 34.00p 35.00p 8383
17/02/2016 34.00p 34.00p 34.00p 34.00p 0
16/02/2016 34.00p 34.00p 34.00p 34.00p 0
15/02/2016 34.00p 34.00p 34.00p 34.00p 0
12/02/2016 34.00p 34.00p 30.00p 34.00p 1000
11/02/2016 34.00p 35.00p 34.00p 34.00p 29650
10/02/2016 35.50p 35.50p 34.00p 34.00p 0
09/02/2016 35.50p 35.50p 35.50p 35.50p 0
08/02/2016 36.50p 36.75p 35.00p 35.50p 1691
05/02/2016 36.50p 36.50p 36.50p 36.50p 0
04/02/2016 36.50p 36.50p 36.50p 36.50p 0
03/02/2016 36.50p 36.50p 36.50p 36.50p 0
02/02/2016 36.50p 36.50p 35.00p 36.50p 3000
01/02/2016 36.50p 36.50p 36.50p 36.50p 0
29/01/2016 36.50p 37.16p 36.50p 36.50p 5000
28/01/2016 38.50p 38.50p 33.00p 36.50p 3744
27/01/2016 38.50p 38.50p 35.00p 38.50p 1000
26/01/2016 38.50p 38.50p 38.50p 38.50p 0
25/01/2016 42.00p 45.00p 35.00p 38.50p 8470
22/01/2016 42.00p 43.75p 39.25p 42.00p 31557
21/01/2016 42.00p 42.00p 39.25p 42.00p 38200
20/01/2016 41.00p 42.00p 38.00p 42.00p 42974
19/01/2016 41.00p 41.00p 40.00p 41.00p 18411
18/01/2016 41.00p 41.00p 41.00p 41.00p 0
15/01/2016 42.50p 42.50p 40.00p 41.00p 12500
14/01/2016 42.50p 44.00p 41.65p 42.50p 12244
13/01/2016 42.50p 42.50p 42.50p 42.50p 0
12/01/2016 42.50p 42.50p 40.00p 42.50p 9000
11/01/2016 43.00p 44.00p 40.00p 42.50p 1125900
08/01/2016 43.00p 43.00p 42.05p 43.00p 1512
07/01/2016 43.00p 43.00p 43.00p 43.00p 0
06/01/2016 42.50p 43.00p 42.50p 43.00p 0
05/01/2016 42.50p 42.50p 41.65p 42.50p 1000
04/01/2016 42.50p 42.50p 42.50p 42.50p 0
31/12/2015 42.50p 42.50p 42.50p 42.50p 0
30/12/2015 42.50p 44.40p 42.50p 42.50p 2252
29/12/2015 42.50p 42.50p 42.50p 42.50p 0
24/12/2015 43.00p 43.00p 42.50p 42.50p 0
23/12/2015 42.50p 42.50p 42.50p 42.50p 0
22/12/2015 42.50p 44.45p 42.50p 42.50p 4482
21/12/2015 42.50p 42.50p 42.50p 42.50p 0
18/12/2015 42.50p 45.00p 42.50p 42.50p 5000
17/12/2015 42.50p 45.00p 42.50p 42.50p 5100
16/12/2015 42.50p 42.50p 42.50p 42.50p 0
15/12/2015 43.00p 43.00p 42.50p 42.50p 0
14/12/2015 42.50p 42.50p 42.50p 42.50p 0
11/12/2015 42.50p 42.50p 42.50p 42.50p 0
10/12/2015 42.50p 42.50p 42.50p 42.50p 0
09/12/2015 47.00p 48.00p 42.50p 42.50p 5200
08/12/2015 47.00p 47.00p 47.00p 47.00p 0
07/12/2015 47.00p 47.00p 47.00p 47.00p 0
04/12/2015 47.00p 47.00p 45.00p 47.00p 3149
03/12/2015 47.00p 48.00p 47.00p 47.00p 6977
02/12/2015 45.50p 51.50p 45.50p 47.00p 11390
01/12/2015 40.00p 48.00p 36.25p 45.50p 104200
30/11/2015 40.00p 40.00p 36.25p 40.00p 10
27/11/2015 41.00p 41.00p 40.00p 40.00p 0
26/11/2015 41.00p 43.32p 41.00p 41.00p 500
25/11/2015 41.00p 41.00p 37.00p 41.00p 500
24/11/2015 41.00p 41.00p 41.00p 41.00p 0
23/11/2015 41.00p 43.32p 41.00p 41.00p 500
20/11/2015 38.50p 41.50p 38.50p 41.00p 20212
19/11/2015 38.50p 39.00p 38.50p 38.50p 386
18/11/2015 38.50p 39.00p 38.50p 38.50p 118
17/11/2015 38.50p 39.00p 38.50p 38.50p 60
16/11/2015 38.50p 38.50p 35.00p 38.50p 42
13/11/2015 39.00p 39.00p 35.10p 38.50p 3116
12/11/2015 39.00p 39.00p 36.00p 39.00p 85
11/11/2015 39.00p 39.00p 39.00p 39.00p 0
10/11/2015 39.00p 39.00p 39.00p 39.00p 12792
09/11/2015 39.00p 39.00p 39.00p 39.00p 7615
06/11/2015 39.00p 39.00p 39.00p 39.00p 0
05/11/2015 39.00p 39.00p 39.00p 39.00p 2000
04/11/2015 39.00p 39.00p 39.00p 39.00p 0
03/11/2015 41.00p 41.00p 39.00p 39.00p 2090
02/11/2015 41.50p 41.50p 40.00p 41.00p 9090
30/10/2015 41.50p 41.50p 41.50p 41.50p 0
29/10/2015 41.50p 41.50p 41.50p 41.50p 0
28/10/2015 41.50p 41.50p 41.50p 41.50p 0
27/10/2015 46.00p 46.00p 40.00p 41.50p 13667
26/10/2015 46.00p 46.00p 46.00p 46.00p 0
23/10/2015 46.00p 46.00p 46.00p 46.00p 0
22/10/2015 46.50p 46.50p 40.00p 46.00p 5858
21/10/2015 47.00p 47.00p 46.50p 46.50p 0
20/10/2015 46.50p 46.50p 46.50p 46.50p 0
19/10/2015 46.50p 47.00p 46.50p 46.50p 0
16/10/2015 46.50p 46.50p 46.50p 46.50p 0
15/10/2015 46.50p 46.50p 46.50p 46.50p 0
14/10/2015 46.50p 46.50p 46.50p 46.50p 0
13/10/2015 46.50p 46.50p 46.50p 46.50p 0
12/10/2015 46.50p 46.50p 46.50p 46.50p 0
09/10/2015 46.50p 46.50p 46.50p 46.50p 0
08/10/2015 46.50p 46.50p 46.50p 46.50p 0
07/10/2015 46.50p 46.50p 46.50p 46.50p 0
06/10/2015 46.50p 46.50p 42.50p 46.50p 1000
05/10/2015 46.50p 46.50p 46.50p 46.50p 0
02/10/2015 46.50p 46.50p 46.50p 46.50p 0
01/10/2015 46.50p 46.50p 42.81p 46.50p 1000
30/09/2015 46.50p 46.50p 46.50p 46.50p 0
29/09/2015 46.00p 51.00p 43.55p 46.50p 28935
28/09/2015 41.50p 45.00p 41.50p 41.50p 11085
25/09/2015 41.50p 41.50p 40.63p 41.50p 14
24/09/2015 41.50p 41.50p 41.50p 41.50p 0
23/09/2015 41.50p 41.50p 41.50p 41.50p 0
22/09/2015 41.50p 41.50p 41.50p 41.50p 0
21/09/2015 41.50p 41.50p 41.50p 41.50p 0
18/09/2015 41.50p 41.50p 41.50p 41.50p 0
17/09/2015 41.50p 41.50p 41.50p 41.50p 0
16/09/2015 41.50p 42.25p 41.50p 41.50p 2500
15/09/2015 41.50p 41.50p 41.50p 41.50p 0
14/09/2015 41.50p 41.50p 41.50p 41.50p 0
11/09/2015 43.50p 43.50p 40.34p 41.50p 2190
10/09/2015 43.50p 43.50p 41.50p 43.50p 509
09/09/2015 43.50p 43.50p 43.50p 43.50p 0
08/09/2015 43.50p 43.50p 41.00p 43.50p 3867
07/09/2015 43.50p 43.50p 43.50p 43.50p 0
04/09/2015 43.50p 43.50p 43.50p 43.50p 0
03/09/2015 43.50p 43.50p 43.50p 43.50p 0
02/09/2015 43.50p 45.00p 41.03p 43.50p 22739
01/09/2015 43.50p 43.50p 41.75p 43.50p 688
28/08/2015 43.50p 46.00p 42.60p 43.50p 15000
27/08/2015 43.50p 43.50p 43.50p 43.50p 0
26/08/2015 43.50p 43.50p 42.60p 43.50p 776
25/08/2015 43.50p 43.50p 42.50p 43.50p 200
24/08/2015 43.50p 43.50p 43.50p 43.50p 0
21/08/2015 43.50p 43.50p 42.50p 43.50p 6876
20/08/2015 45.50p 45.50p 43.00p 43.50p 800
19/08/2015 44.50p 44.50p 43.00p 44.50p 172
18/08/2015 44.50p 44.50p 44.50p 44.50p 0
17/08/2015 44.50p 44.50p 43.00p 44.50p 869
14/08/2015 44.50p 44.50p 44.50p 44.50p 0
13/08/2015 44.50p 44.50p 44.50p 44.50p 0
12/08/2015 44.50p 44.50p 44.50p 44.50p 0
11/08/2015 44.50p 44.50p 44.50p 44.50p 0
10/08/2015 46.00p 46.00p 43.68p 44.50p 300
07/08/2015 43.50p 47.00p 43.50p 47.00p 10612
06/08/2015 43.50p 43.50p 43.50p 43.50p 0
05/08/2015 43.00p 45.00p 43.00p 43.50p 750
04/08/2015 42.00p 43.00p 41.10p 43.00p 900
03/08/2015 41.50p 42.90p 40.00p 42.00p 5537
31/07/2015 41.50p 42.70p 40.00p 41.50p 500
30/07/2015 41.50p 42.73p 40.22p 41.50p 3880
29/07/2015 41.50p 41.50p 41.50p 41.50p 0

*Close Price adjusted for both dividends and splits