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
10/10/2014 37.50p 40.00p 37.50p 37.50p 100
09/10/2014 37.50p 40.00p 36.00p 37.50p 40259
08/10/2014 37.50p 37.50p 37.50p 37.50p 0
07/10/2014 37.50p 37.50p 36.77p 37.50p 6675
06/10/2014 37.50p 40.00p 37.50p 37.50p 0
03/10/2014 38.75p 42.00p 37.50p 37.50p 1040
02/10/2014 37.50p 39.23p 35.00p 38.75p 139959
01/10/2014 41.25p 41.25p 36.00p 37.50p 29794
30/09/2014 41.25p 41.25p 40.00p 41.25p 11000
29/09/2014 42.50p 43.75p 38.75p 41.25p 31472
26/09/2014 42.50p 45.00p 40.00p 42.50p 52673
25/09/2014 58.75p 58.75p 40.00p 42.50p 156729
24/09/2014 63.75p 63.75p 60.00p 63.75p 1667
23/09/2014 63.75p 63.75p 63.75p 63.75p 0
22/09/2014 65.00p 65.00p 62.50p 63.75p 1569
19/09/2014 65.00p 65.00p 62.50p 65.00p 1300
18/09/2014 66.25p 66.25p 63.00p 65.00p 6800
17/09/2014 66.25p 66.25p 66.25p 66.25p 0
16/09/2014 66.25p 66.25p 66.25p 66.25p 0
15/09/2014 66.25p 66.25p 66.25p 66.25p 0
12/09/2014 66.25p 66.25p 66.25p 66.25p 0
11/09/2014 66.25p 66.25p 66.25p 66.25p 0
10/09/2014 66.25p 66.25p 62.50p 66.25p 10000
09/09/2014 66.25p 66.25p 66.25p 66.25p 0
08/09/2014 67.50p 67.50p 66.25p 66.25p 0
05/09/2014 67.50p 67.50p 67.50p 67.50p 0
04/09/2014 67.50p 67.50p 65.50p 67.50p 5000
03/09/2014 67.50p 67.50p 66.25p 67.50p 3296
02/09/2014 67.50p 67.50p 67.50p 67.50p 0
01/09/2014 67.50p 67.50p 67.50p 67.50p 0
29/08/2014 67.50p 69.84p 67.50p 67.50p 12311
28/08/2014 68.75p 68.75p 66.05p 67.50p 130
27/08/2014 66.25p 72.50p 64.40p 68.75p 25502
26/08/2014 66.25p 66.25p 65.20p 66.25p 3052
22/08/2014 66.25p 67.50p 66.25p 66.25p 0
21/08/2014 66.25p 66.25p 66.25p 66.25p 0
20/08/2014 66.25p 66.25p 62.50p 66.25p 750
19/08/2014 65.00p 66.25p 65.00p 66.25p 1400
18/08/2014 66.25p 66.25p 66.25p 66.25p 0
15/08/2014 66.25p 66.25p 66.25p 66.25p 0
14/08/2014 66.25p 66.25p 66.25p 66.25p 0
13/08/2014 66.25p 66.50p 62.50p 66.25p 457
12/08/2014 66.25p 66.50p 66.25p 66.25p 2500
11/08/2014 66.25p 66.25p 66.25p 66.25p 0
08/08/2014 65.00p 66.25p 65.00p 66.25p 0
07/08/2014 66.25p 66.25p 66.25p 66.25p 0
06/08/2014 66.25p 66.25p 62.50p 66.25p 10000
05/08/2014 66.25p 66.25p 62.50p 66.25p 968
04/08/2014 68.75p 68.75p 65.00p 66.25p 15360
01/08/2014 68.75p 68.75p 66.80p 68.75p 252
31/07/2014 68.75p 72.46p 68.75p 68.75p 100
30/07/2014 68.75p 68.75p 66.50p 68.75p 0
29/07/2014 68.75p 68.75p 66.50p 68.75p 534
28/07/2014 68.75p 72.50p 68.75p 68.75p 534
25/07/2014 68.75p 70.50p 68.75p 68.75p 5000
24/07/2014 68.75p 70.75p 67.50p 68.75p 0
23/07/2014 70.00p 70.75p 67.50p 68.75p 11894
22/07/2014 63.75p 70.00p 63.75p 70.00p 25043
21/07/2014 63.75p 63.75p 60.00p 63.75p 10000
18/07/2014 63.75p 67.25p 63.75p 63.75p 1973
17/07/2014 62.50p 65.00p 62.50p 63.75p 8076
16/07/2014 62.50p 64.00p 61.00p 62.50p 0
15/07/2014 63.75p 64.00p 61.00p 62.50p 16494
14/07/2014 63.75p 63.80p 63.75p 63.75p 3550
11/07/2014 63.75p 65.00p 63.75p 63.75p 0
10/07/2014 63.75p 65.00p 63.75p 63.75p 0
09/07/2014 63.75p 65.00p 63.75p 63.75p 2600
08/07/2014 62.50p 65.00p 62.50p 63.75p 5751
07/07/2014 56.25p 62.50p 56.25p 62.50p 27546
04/07/2014 55.00p 57.00p 55.00p 56.25p 20000
03/07/2014 55.00p 55.00p 50.00p 55.00p 5500
02/07/2014 56.25p 56.25p 52.50p 55.00p 2000
01/07/2014 56.25p 56.25p 52.51p 56.25p 300
30/06/2014 51.25p 57.50p 51.25p 56.25p 16000
27/06/2014 51.25p 51.95p 50.00p 51.25p 7109
26/06/2014 51.25p 55.00p 51.25p 51.25p 0
25/06/2014 51.25p 55.00p 51.25p 51.25p 4330
24/06/2014 51.25p 51.70p 51.25p 51.25p 600
23/06/2014 51.25p 51.25p 50.01p 51.25p 500
20/06/2014 51.25p 51.25p 50.00p 51.25p 0
19/06/2014 51.25p 51.25p 50.00p 51.25p 0
18/06/2014 51.25p 51.25p 50.00p 51.25p 0
17/06/2014 51.25p 51.25p 50.00p 51.25p 2000
16/06/2014 51.25p 51.80p 50.00p 51.25p 9084
13/06/2014 51.25p 55.00p 50.12p 51.25p 0
12/06/2014 51.25p 55.00p 50.12p 51.25p 2200
11/06/2014 51.25p 52.50p 50.00p 51.25p 11513
10/06/2014 51.25p 52.00p 50.00p 51.25p 2964
09/06/2014 51.25p 51.25p 50.00p 51.25p 7227
06/06/2014 51.25p 55.00p 50.01p 51.25p 5000
05/06/2014 51.25p 52.50p 51.25p 51.25p 362
04/06/2014 51.25p 52.50p 51.25p 51.25p 5000
03/06/2014 51.25p 53.75p 51.25p 51.25p 3096
02/06/2014 51.25p 51.50p 51.25p 51.25p 2500
30/05/2014 51.25p 51.50p 51.25p 51.25p 0
29/05/2014 51.25p 51.50p 51.25p 51.25p 113
28/05/2014 51.25p 53.75p 50.00p 51.25p 872
27/05/2014 51.25p 51.85p 51.25p 51.25p 10000
23/05/2014 48.75p 51.50p 48.75p 51.25p 24971
22/05/2014 51.25p 51.25p 47.50p 48.75p 28988
21/05/2014 58.75p 58.75p 50.00p 51.25p 47071
20/05/2014 61.25p 61.25p 57.50p 58.75p 1700
19/05/2014 62.50p 62.50p 57.67p 61.25p 18361
16/05/2014 62.50p 63.00p 62.50p 62.50p 1571
15/05/2014 62.50p 63.77p 60.70p 62.50p 0
14/05/2014 62.50p 63.77p 60.70p 62.50p 0
13/05/2014 62.50p 63.77p 60.70p 62.50p 29900
12/05/2014 62.50p 62.50p 60.00p 60.00p 559
09/05/2014 62.50p 62.50p 60.00p 60.00p 6057
08/05/2014 62.50p 62.50p 60.00p 62.50p 5377
07/05/2014 65.00p 65.00p 60.00p 62.50p 4500
06/05/2014 65.00p 65.00p 63.75p 63.75p 7800
02/05/2014 65.00p 65.00p 63.80p 65.00p 0
01/05/2014 65.00p 65.00p 63.80p 65.00p 1876
30/04/2014 67.50p 67.50p 62.50p 65.00p 14200
29/04/2014 67.50p 68.75p 65.00p 67.50p 1348
28/04/2014 72.50p 72.50p 67.50p 68.75p 10900
25/04/2014 71.25p 72.50p 70.00p 72.50p 6107
24/04/2014 70.00p 71.25p 69.00p 71.25p 8940
23/04/2014 70.00p 70.00p 67.50p 70.00p 51
22/04/2014 70.00p 70.00p 69.00p 70.00p 2000
17/04/2014 72.50p 72.50p 69.30p 70.00p 7268
16/04/2014 72.50p 72.50p 70.00p 72.50p 2000
15/04/2014 73.75p 73.75p 72.50p 72.50p 4000
14/04/2014 73.75p 73.75p 70.00p 73.75p 3845
11/04/2014 73.75p 75.00p 70.00p 73.75p 0
10/04/2014 73.75p 75.00p 70.00p 75.00p 7355
09/04/2014 73.75p 73.75p 71.88p 72.50p 3869
08/04/2014 72.50p 74.00p 72.00p 73.75p 29578
07/04/2014 78.75p 82.50p 68.75p 72.50p 60592
04/04/2014 86.25p 86.25p 80.00p 82.50p 17909
03/04/2014 86.25p 87.50p 85.00p 85.00p 17073
02/04/2014 97.50p 97.50p 85.00p 86.25p 111124
01/04/2014 100.00p 110.00p 100.00p 105.00p 19598
31/03/2014 100.00p 102.50p 97.50p 100.00p 25100
28/03/2014 100.00p 101.20p 97.50p 97.50p 15474
27/03/2014 100.00p 101.25p 100.00p 100.00p 1119
26/03/2014 100.00p 100.00p 99.00p 100.00p 2033
25/03/2014 100.00p 102.50p 98.75p 100.00p 7567
24/03/2014 100.00p 100.00p 97.90p 100.00p 3000
21/03/2014 100.00p 101.75p 100.00p 100.00p 2384
20/03/2014 100.00p 100.00p 98.05p 100.00p 437
19/03/2014 100.00p 100.00p 97.50p 100.00p 0
18/03/2014 100.00p 100.00p 97.50p 100.00p 4000
17/03/2014 100.00p 102.50p 98.05p 102.50p 11016
14/03/2014 100.00p 100.00p 97.90p 100.00p 590
13/03/2014 100.00p 100.00p 98.00p 100.00p 7500
12/03/2014 100.00p 100.00p 98.00p 100.00p 1980
11/03/2014 100.00p 101.00p 100.00p 100.00p 7500
10/03/2014 100.00p 100.00p 98.05p 100.00p 2000
07/03/2014 100.00p 101.45p 97.50p 100.00p 0
06/03/2014 100.00p 101.45p 97.50p 100.00p 18472
05/03/2014 100.00p 101.25p 100.00p 100.00p 0
04/03/2014 101.25p 101.25p 100.00p 100.00p 4000
03/03/2014 101.25p 101.25p 100.25p 101.25p 981
28/02/2014 101.25p 101.25p 100.25p 101.25p 2132
27/02/2014 101.25p 101.25p 100.25p 101.25p 2000
26/02/2014 101.25p 102.50p 97.50p 101.25p 0
25/02/2014 102.50p 102.50p 97.50p 102.50p 6500
24/02/2014 103.75p 103.75p 97.50p 102.50p 4796
21/02/2014 103.75p 105.00p 100.00p 103.75p 4005
20/02/2014 103.75p 103.75p 100.00p 103.75p 2500
19/02/2014 103.75p 105.00p 100.00p 103.75p 5059
18/02/2014 101.25p 104.45p 100.00p 103.75p 2740
17/02/2014 101.25p 101.90p 101.25p 101.25p 2394
14/02/2014 103.75p 103.75p 100.00p 101.25p 3752
13/02/2014 103.75p 103.75p 100.00p 103.75p 0
12/02/2014 103.75p 103.75p 100.00p 103.75p 2500
11/02/2014 103.75p 106.50p 101.00p 103.75p 9791
10/02/2014 103.75p 106.25p 100.00p 103.75p 0
07/02/2014 106.25p 106.25p 100.00p 103.75p 6223
06/02/2014 106.25p 106.25p 105.00p 106.25p 3929
05/02/2014 106.25p 110.00p 106.25p 106.25p 0
04/02/2014 110.00p 110.00p 106.25p 106.25p 11500
03/02/2014 108.75p 110.00p 108.25p 110.00p 5500
31/01/2014 108.75p 108.75p 106.00p 108.75p 7500
30/01/2014 95.00p 110.00p 95.00p 108.75p 64708
29/01/2014 93.75p 97.50p 93.75p 95.00p 5172
28/01/2014 93.75p 93.75p 91.50p 93.75p 0
27/01/2014 93.75p 93.75p 91.50p 93.75p 1500
24/01/2014 95.00p 100.00p 90.00p 93.75p 10802
23/01/2014 95.00p 100.00p 95.00p 95.00p 298
22/01/2014 96.25p 105.00p 90.70p 95.00p 36225
21/01/2014 96.25p 96.25p 93.25p 96.25p 1085
20/01/2014 96.25p 96.25p 92.50p 96.25p 21023
17/01/2014 96.25p 96.25p 92.50p 96.25p 5000
16/01/2014 92.50p 96.25p 92.50p 96.25p 2606
15/01/2014 95.00p 95.00p 92.00p 92.50p 4399
14/01/2014 98.75p 98.75p 92.50p 95.00p 5700
13/01/2014 92.50p 98.75p 87.50p 98.75p 32494
10/01/2014 92.50p 94.50p 88.75p 92.50p 2527
09/01/2014 93.75p 95.50p 90.00p 92.50p 14045
08/01/2014 93.75p 94.50p 90.00p 93.75p 537
07/01/2014 93.75p 93.75p 87.50p 93.75p 0
06/01/2014 93.75p 93.75p 87.50p 93.75p 14285
03/01/2014 88.75p 95.00p 88.75p 93.75p 11928
02/01/2014 87.50p 90.00p 85.00p 88.75p 18189
31/12/2013 87.50p 89.50p 85.50p 87.50p 4921
30/12/2013 87.50p 90.00p 87.50p 87.50p 2200
27/12/2013 88.75p 88.75p 82.80p 87.50p 21450

*Close Price adjusted for both dividends and splits