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
12/03/2013 33.75p 33.90p 33.75p 33.75p 0
11/03/2013 33.75p 33.90p 33.75p 33.75p 15000
08/03/2013 33.75p 37.50p 32.50p 33.75p 0
07/03/2013 35.00p 35.00p 32.50p 33.75p 51900
06/03/2013 35.00p 35.00p 34.00p 35.00p 2941
05/03/2013 35.00p 35.00p 35.00p 35.00p 0
04/03/2013 35.00p 35.00p 35.00p 35.00p 0
01/03/2013 35.00p 35.00p 35.00p 35.00p 7500
28/02/2013 35.00p 35.00p 35.00p 35.00p 10000
27/02/2013 36.25p 36.25p 35.00p 35.00p 1000
26/02/2013 36.25p 37.50p 36.25p 36.25p 0
25/02/2013 37.50p 37.50p 36.25p 37.50p 0
22/02/2013 37.50p 37.50p 36.25p 37.50p 0
21/02/2013 37.50p 37.50p 36.25p 37.50p 0
20/02/2013 37.50p 37.50p 36.25p 37.50p 0
19/02/2013 36.25p 37.50p 36.25p 37.50p 23333
18/02/2013 37.50p 37.50p 33.50p 36.25p 10000
15/02/2013 37.50p 37.50p 37.50p 37.50p 0
14/02/2013 37.50p 37.50p 37.50p 37.50p 0
13/02/2013 37.50p 37.50p 37.50p 37.50p 0
12/02/2013 37.50p 37.50p 37.50p 37.50p 0
11/02/2013 37.50p 37.50p 37.50p 37.50p 0
08/02/2013 37.50p 37.50p 37.50p 37.50p 0
07/02/2013 37.50p 37.50p 37.50p 37.50p 0
06/02/2013 37.50p 37.50p 37.50p 37.50p 0
05/02/2013 37.50p 37.50p 37.50p 37.50p 0
04/02/2013 37.50p 37.50p 37.50p 37.50p 0
01/02/2013 37.50p 37.50p 37.50p 37.50p 0
31/01/2013 37.50p 37.50p 37.50p 37.50p 10000
30/01/2013 37.50p 39.40p 37.50p 37.50p 0
29/01/2013 37.50p 39.40p 37.50p 37.50p 0
28/01/2013 37.50p 39.40p 37.50p 37.50p 0
25/01/2013 37.50p 39.40p 37.50p 37.50p 0
24/01/2013 37.50p 39.40p 37.50p 37.50p 1200
23/01/2013 37.50p 37.50p 36.00p 37.50p 500
22/01/2013 33.75p 37.50p 33.75p 37.50p 16700
21/01/2013 33.75p 33.75p 32.50p 33.75p 1300
18/01/2013 33.75p 33.75p 33.10p 33.75p 0
17/01/2013 33.75p 33.75p 33.10p 33.75p 0
16/01/2013 33.75p 33.75p 33.10p 33.75p 0
15/01/2013 33.75p 33.75p 33.10p 33.75p 0
14/01/2013 33.75p 33.75p 33.10p 33.75p 0
11/01/2013 33.75p 33.75p 33.10p 33.75p 1357
10/01/2013 33.75p 33.75p 33.37p 33.75p 5108
09/01/2013 33.75p 33.75p 33.50p 33.75p 0
08/01/2013 33.75p 33.75p 33.50p 33.75p 0
07/01/2013 33.75p 33.75p 33.50p 33.75p 0
04/01/2013 33.75p 33.75p 33.50p 33.75p 276
03/01/2013 33.75p 34.00p 33.75p 33.75p 15000
02/01/2013 33.75p 33.75p 33.00p 33.75p 0
31/12/2012 33.75p 33.75p 33.00p 33.75p 10000
28/12/2012 33.75p 33.75p 33.10p 33.75p 0
27/12/2012 33.75p 33.75p 33.10p 33.75p 0
24/12/2012 33.75p 33.75p 33.10p 33.75p 0
21/12/2012 33.75p 33.75p 33.10p 33.75p 0
20/12/2012 33.75p 33.75p 33.10p 33.75p 0
19/12/2012 33.75p 33.75p 33.10p 33.75p 0
18/12/2012 33.75p 33.75p 33.10p 33.75p 0
17/12/2012 33.75p 33.75p 33.10p 33.75p 400
14/12/2012 33.75p 33.88p 33.10p 33.75p 0
13/12/2012 33.75p 33.88p 33.10p 33.75p 0
12/12/2012 33.75p 33.88p 33.10p 33.75p 0
11/12/2012 33.75p 33.88p 33.10p 33.75p 8900
10/12/2012 33.75p 37.50p 32.50p 33.75p 0
07/12/2012 33.75p 37.50p 32.50p 33.75p 0
06/12/2012 33.75p 37.50p 32.50p 33.75p 0
05/12/2012 37.50p 37.50p 32.50p 33.75p 9588
04/12/2012 37.50p 37.50p 35.00p 37.50p 0
03/12/2012 37.50p 37.50p 35.00p 37.50p 0
30/11/2012 37.50p 37.50p 35.00p 37.50p 0
29/11/2012 37.50p 37.50p 35.00p 37.50p 0
28/11/2012 37.50p 37.50p 35.00p 37.50p 0
27/11/2012 37.50p 37.50p 35.00p 37.50p 220
26/11/2012 37.50p 37.50p 35.00p 37.50p 0
23/11/2012 37.50p 37.50p 35.00p 37.50p 0
22/11/2012 37.50p 37.50p 35.00p 37.50p 200
21/11/2012 37.50p 37.50p 35.00p 37.50p 0
20/11/2012 37.50p 37.50p 35.00p 37.50p 0
19/11/2012 37.50p 37.50p 35.00p 37.50p 0
16/11/2012 37.50p 37.50p 35.00p 37.50p 147
15/11/2012 38.75p 38.75p 35.00p 37.50p 377
14/11/2012 38.75p 38.75p 38.75p 38.75p 0
13/11/2012 38.75p 38.75p 38.75p 38.75p 1220
12/11/2012 38.75p 38.75p 35.00p 38.75p 0
09/11/2012 38.75p 38.75p 35.00p 38.75p 0
08/11/2012 38.75p 38.75p 35.00p 38.75p 0
07/11/2012 38.75p 38.75p 35.00p 38.75p 0
06/11/2012 38.75p 38.75p 35.00p 38.75p 0
05/11/2012 38.75p 38.75p 35.00p 38.75p 0
02/11/2012 38.75p 38.75p 35.00p 38.75p 125
01/11/2012 38.75p 38.75p 35.55p 38.75p 0
31/10/2012 38.75p 38.75p 35.55p 38.75p 0
30/10/2012 38.75p 38.75p 35.55p 38.75p 750
29/10/2012 38.75p 38.75p 35.55p 38.75p 0
26/10/2012 38.75p 38.75p 35.55p 38.75p 0
25/10/2012 38.75p 38.75p 35.55p 38.75p 0
24/10/2012 38.75p 38.75p 35.55p 38.75p 0
23/10/2012 38.75p 38.75p 35.55p 38.75p 0
22/10/2012 38.75p 38.75p 35.55p 38.75p 200
19/10/2012 38.75p 40.00p 36.25p 38.75p 0
18/10/2012 38.75p 40.00p 36.25p 38.75p 0
17/10/2012 38.75p 40.00p 36.25p 38.75p 0
16/10/2012 36.25p 40.00p 36.25p 38.75p 14143
15/10/2012 36.25p 36.25p 32.50p 36.25p 0
12/10/2012 36.25p 36.25p 35.60p 36.25p 7000
11/10/2012 36.25p 37.50p 35.27p 36.25p 0
10/10/2012 36.25p 37.50p 35.27p 36.25p 0
09/10/2012 36.25p 37.50p 35.27p 36.25p 0
08/10/2012 37.50p 37.50p 35.27p 36.25p 8791
05/10/2012 37.50p 37.50p 35.72p 37.50p 10000
04/10/2012 37.50p 37.50p 37.50p 37.50p 0
03/10/2012 37.50p 37.50p 37.50p 37.50p 147
02/10/2012 37.50p 40.00p 37.50p 37.50p 4609
01/10/2012 37.50p 37.50p 36.50p 37.50p 7500
28/09/2012 37.50p 43.75p 35.72p 37.50p 0
27/09/2012 43.75p 43.75p 35.72p 37.50p 38028
26/09/2012 45.00p 45.00p 44.15p 45.00p 100
25/09/2012 45.00p 45.00p 44.15p 45.00p 133
24/09/2012 46.25p 47.50p 45.00p 45.00p 7680
21/09/2012 46.25p 47.50p 46.25p 46.25p 0
20/09/2012 46.25p 47.50p 46.25p 46.25p 0
19/09/2012 46.25p 47.50p 46.25p 46.25p 0
18/09/2012 47.50p 47.50p 46.25p 46.25p 400
17/09/2012 47.50p 47.50p 46.60p 47.50p 0
14/09/2012 47.50p 47.50p 46.60p 47.50p 1683
13/09/2012 47.50p 47.50p 47.00p 47.50p 122
12/09/2012 47.50p 47.50p 45.00p 47.50p 20000
11/09/2012 46.25p 50.00p 46.25p 47.50p 19492
10/09/2012 45.00p 50.00p 45.00p 46.25p 573
07/09/2012 42.50p 50.00p 42.50p 45.00p 21277
06/09/2012 42.50p 42.50p 41.00p 42.50p 0
05/09/2012 42.50p 42.50p 41.00p 42.50p 0
04/09/2012 42.50p 42.50p 41.00p 42.50p 0
03/09/2012 42.50p 42.50p 41.00p 42.50p 0
31/08/2012 42.50p 42.50p 41.00p 42.50p 4500
30/08/2012 42.50p 42.50p 41.00p 42.50p 0
29/08/2012 42.50p 42.50p 41.00p 42.50p 0
28/08/2012 42.50p 42.50p 41.00p 42.50p 0
24/08/2012 42.50p 42.50p 41.00p 42.50p 0
23/08/2012 42.50p 42.50p 41.00p 42.50p 0
22/08/2012 42.50p 42.50p 41.00p 42.50p 0
21/08/2012 42.50p 42.50p 41.00p 42.50p 0
20/08/2012 42.50p 42.50p 41.00p 42.50p 400
17/08/2012 42.50p 42.75p 42.50p 42.50p 0
16/08/2012 42.50p 42.75p 42.50p 42.50p 1170
15/08/2012 42.50p 43.00p 42.50p 42.50p 5000
14/08/2012 42.50p 42.50p 40.55p 42.50p 1806
13/08/2012 42.50p 42.50p 41.00p 42.50p 0
10/08/2012 42.50p 42.50p 41.00p 42.50p 0
09/08/2012 42.50p 42.50p 41.00p 42.50p 0
08/08/2012 42.50p 42.50p 41.00p 42.50p 0
07/08/2012 42.50p 42.50p 41.00p 42.50p 4796
06/08/2012 42.50p 43.00p 42.50p 42.50p 0
03/08/2012 42.50p 43.00p 42.50p 42.50p 0
02/08/2012 42.50p 43.00p 42.50p 42.50p 0
01/08/2012 42.50p 43.00p 42.50p 42.50p 500
31/07/2012 42.50p 42.50p 42.12p 42.50p 0
30/07/2012 42.50p 42.50p 42.12p 42.50p 0
27/07/2012 42.50p 42.50p 42.12p 42.50p 0
26/07/2012 42.50p 42.50p 42.12p 42.50p 1089
25/07/2012 42.50p 43.75p 42.50p 42.50p 0
24/07/2012 43.75p 43.75p 42.50p 42.50p 0
23/07/2012 43.75p 43.75p 43.56p 43.75p 0
20/07/2012 43.75p 43.75p 43.56p 43.75p 0
19/07/2012 43.75p 43.75p 43.56p 43.75p 0
18/07/2012 43.75p 43.75p 43.56p 43.75p 0
17/07/2012 43.75p 43.75p 43.56p 43.75p 0
16/07/2012 43.75p 43.75p 43.56p 43.75p 0
13/07/2012 43.75p 43.75p 43.56p 43.75p 1022
12/07/2012 43.75p 45.00p 42.50p 43.75p 0
11/07/2012 42.50p 45.00p 42.50p 43.75p 0
10/07/2012 42.50p 45.00p 42.50p 42.50p 772
09/07/2012 42.50p 47.36p 42.50p 42.50p 0
06/07/2012 42.50p 47.36p 42.50p 42.50p 0
05/07/2012 42.50p 47.36p 42.50p 42.50p 0
04/07/2012 42.50p 47.36p 42.50p 42.50p 0
03/07/2012 42.50p 47.36p 42.50p 42.50p 0
02/07/2012 42.50p 47.36p 42.50p 42.50p 0
29/06/2012 42.50p 47.36p 42.50p 42.50p 0
28/06/2012 42.50p 47.36p 42.50p 42.50p 0
27/06/2012 42.50p 47.36p 42.50p 42.50p 0
26/06/2012 42.50p 47.36p 42.50p 42.50p 0
25/06/2012 42.50p 47.36p 42.50p 42.50p 8561
22/06/2012 42.50p 43.95p 42.50p 42.50p 0
21/06/2012 42.50p 43.95p 42.50p 42.50p 1000
20/06/2012 42.50p 43.95p 42.50p 42.50p 0
19/06/2012 42.50p 43.95p 42.50p 42.50p 29
18/06/2012 42.50p 44.00p 42.50p 42.50p 0
15/06/2012 42.50p 44.00p 42.50p 42.50p 0
14/06/2012 42.50p 44.00p 42.50p 42.50p 2706
13/06/2012 42.50p 45.00p 42.50p 42.50p 204
12/06/2012 42.50p 43.95p 42.50p 42.50p 0
11/06/2012 42.50p 43.95p 42.50p 42.50p 1223
08/06/2012 42.50p 43.95p 42.50p 42.50p 0
07/06/2012 42.50p 43.95p 42.50p 42.50p 3919
06/06/2012 42.50p 43.25p 42.50p 42.50p 30
01/06/2012 42.50p 45.94p 42.50p 42.50p 0
31/05/2012 42.50p 45.94p 42.50p 42.50p 0
30/05/2012 42.50p 45.94p 42.50p 42.50p 0
29/05/2012 42.50p 45.94p 42.50p 42.50p 1070

*Close Price adjusted for both dividends and splits