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
28/05/2012 42.50p 43.25p 42.50p 42.50p 22
25/05/2012 42.50p 44.50p 42.50p 42.50p 0
24/05/2012 42.50p 44.50p 42.50p 42.50p 0
23/05/2012 42.50p 44.50p 42.50p 42.50p 0
22/05/2012 42.50p 44.50p 42.50p 42.50p 0
21/05/2012 42.50p 44.50p 42.50p 42.50p 0
18/05/2012 42.50p 44.50p 42.50p 42.50p 0
17/05/2012 42.50p 44.50p 42.50p 42.50p 1988
16/05/2012 42.50p 44.25p 42.50p 42.50p 12500
15/05/2012 48.75p 48.75p 42.40p 42.50p 10000
14/05/2012 48.75p 48.75p 47.60p 48.75p 0
11/05/2012 48.75p 48.75p 47.60p 48.75p 0
10/05/2012 48.75p 48.75p 47.60p 48.75p 3115
09/05/2012 48.75p 48.75p 48.00p 48.75p 5556
08/05/2012 48.75p 49.75p 48.10p 48.75p 2738
04/05/2012 43.75p 49.78p 43.75p 48.75p 37250
03/05/2012 43.75p 50.00p 43.75p 43.75p 0
02/05/2012 43.75p 50.00p 43.75p 43.75p 0
01/05/2012 43.75p 50.00p 43.75p 43.75p 15000
30/04/2012 43.75p 45.50p 43.75p 43.75p 10500
27/04/2012 43.75p 47.50p 43.75p 43.75p 107
26/04/2012 43.75p 46.75p 43.75p 43.75p 10000
25/04/2012 43.75p 46.69p 43.75p 43.75p 42000
24/04/2012 45.00p 50.00p 43.75p 43.75p 16022
23/04/2012 46.25p 47.51p 43.75p 45.00p 0
20/04/2012 43.75p 47.51p 43.75p 46.25p 1021
19/04/2012 43.75p 47.50p 43.75p 46.25p 20246
18/04/2012 43.75p 45.00p 42.50p 43.75p 0
17/04/2012 42.50p 45.00p 42.50p 43.75p 2162
16/04/2012 41.25p 42.50p 41.25p 42.50p 1000
13/04/2012 41.25p 42.68p 41.25p 41.25p 0
12/04/2012 41.25p 42.68p 41.25p 41.25p 5000
11/04/2012 42.50p 43.00p 41.25p 41.25p 38000
10/04/2012 42.50p 45.00p 42.50p 42.50p 1900
05/04/2012 42.50p 42.95p 42.00p 42.50p 0
04/04/2012 42.50p 42.95p 42.00p 42.50p 1200
03/04/2012 43.75p 45.00p 42.10p 42.50p 63354
02/04/2012 43.75p 45.00p 42.50p 43.75p 0
30/03/2012 43.75p 45.00p 42.50p 43.75p 62992
29/03/2012 47.50p 47.50p 43.75p 43.75p 14637
28/03/2012 43.75p 43.75p 41.25p 43.75p 0
27/03/2012 41.25p 43.75p 41.25p 43.75p 4306
26/03/2012 41.25p 41.80p 40.20p 41.25p 5173
23/03/2012 41.25p 42.00p 41.25p 41.25p 0
22/03/2012 41.25p 42.00p 41.25p 41.25p 0
21/03/2012 41.25p 42.00p 41.25p 41.25p 20000
20/03/2012 41.25p 41.80p 40.50p 41.25p 50000
19/03/2012 41.25p 42.00p 41.25p 41.25p 4000
16/03/2012 41.25p 42.50p 41.00p 41.25p 0
15/03/2012 41.25p 42.50p 41.00p 41.25p 0
14/03/2012 41.25p 42.50p 41.00p 41.25p 0
13/03/2012 41.25p 42.50p 41.00p 41.25p 0
12/03/2012 41.25p 42.50p 41.00p 41.25p 0
09/03/2012 41.25p 42.50p 41.00p 41.25p 0
08/03/2012 41.25p 42.50p 41.00p 41.25p 0
07/03/2012 41.25p 42.50p 41.00p 41.25p 0
06/03/2012 41.25p 42.50p 41.00p 41.25p 0
05/03/2012 41.25p 42.50p 41.00p 41.25p 0
02/03/2012 41.25p 42.50p 41.00p 41.25p 0
01/03/2012 41.25p 42.50p 41.00p 41.25p 0
29/02/2012 41.25p 42.50p 41.00p 41.25p 8881
28/02/2012 41.25p 42.50p 41.25p 41.25p 0
27/02/2012 41.25p 42.50p 41.25p 41.25p 770
24/02/2012 40.00p 42.50p 40.00p 41.25p 80000
23/02/2012 40.00p 45.00p 38.75p 40.00p 0
22/02/2012 40.00p 45.00p 38.75p 40.00p 0
21/02/2012 40.00p 45.00p 38.75p 40.00p 0
20/02/2012 40.00p 45.00p 38.75p 40.00p 203386
17/02/2012 40.00p 40.80p 38.50p 40.00p 0
16/02/2012 38.75p 40.80p 38.50p 40.00p 6893
15/02/2012 38.75p 38.75p 36.15p 38.75p 0
14/02/2012 38.75p 38.75p 36.15p 38.75p 220
13/02/2012 38.75p 38.75p 38.75p 38.75p 40000
10/02/2012 38.75p 38.75p 36.15p 38.75p 625
09/02/2012 38.75p 38.75p 35.00p 38.75p 0
08/02/2012 38.75p 38.75p 35.00p 38.75p 0
07/02/2012 38.75p 38.75p 35.00p 38.75p 0
06/02/2012 38.75p 38.75p 35.00p 38.75p 0
03/02/2012 38.75p 38.75p 35.00p 38.75p 30000
02/02/2012 38.75p 38.75p 36.15p 38.75p 0
01/02/2012 38.75p 38.75p 36.15p 38.75p 0
31/01/2012 38.75p 38.75p 36.15p 38.75p 0
30/01/2012 38.75p 38.75p 36.15p 38.75p 1345
27/01/2012 38.75p 40.80p 38.75p 38.75p 0
26/01/2012 38.75p 40.80p 38.75p 38.75p 0
25/01/2012 38.75p 40.80p 38.75p 38.75p 0
24/01/2012 38.75p 40.80p 38.75p 38.75p 0
23/01/2012 38.75p 40.80p 38.75p 38.75p 100
20/01/2012 38.75p 41.13p 36.15p 38.75p 0
19/01/2012 38.75p 41.13p 36.15p 38.75p 8994
18/01/2012 40.00p 40.00p 35.00p 38.75p 7885
17/01/2012 42.50p 42.50p 37.50p 40.00p 11218
16/01/2012 35.00p 47.00p 35.00p 42.50p 43120
13/01/2012 33.75p 35.00p 32.50p 35.00p 52000
12/01/2012 33.75p 33.80p 33.75p 33.75p 0
11/01/2012 33.75p 33.80p 33.75p 33.75p 7500
10/01/2012 33.75p 33.90p 33.75p 33.75p 0
09/01/2012 33.75p 33.90p 33.75p 33.75p 2500
06/01/2012 33.75p 33.75p 33.60p 33.75p 7500
05/01/2012 35.00p 35.00p 32.50p 33.75p 15000
04/01/2012 35.00p 36.00p 35.00p 35.00p 7500
03/01/2012 35.00p 35.70p 32.50p 35.00p 0
30/12/2011 35.00p 35.70p 32.50p 35.00p 37500
29/12/2011 35.00p 35.75p 33.35p 35.00p 5796
28/12/2011 35.00p 37.50p 35.00p 35.00p 0
23/12/2011 35.00p 37.50p 35.00p 35.00p 0
22/12/2011 35.00p 37.50p 35.00p 35.00p 0
21/12/2011 37.50p 37.50p 35.00p 35.00p 1700
20/12/2011 37.50p 37.50p 35.00p 37.50p 6400
19/12/2011 37.50p 38.75p 37.50p 37.50p 0
16/12/2011 38.75p 38.75p 37.50p 37.50p 1000
15/12/2011 38.75p 39.00p 38.75p 38.75p 0
14/12/2011 38.75p 39.00p 38.75p 38.75p 0
13/12/2011 38.75p 39.00p 38.75p 38.75p 3488
12/12/2011 38.75p 38.75p 37.50p 38.75p 5000
09/12/2011 38.75p 38.75p 37.54p 38.75p 0
08/12/2011 38.75p 38.75p 37.54p 38.75p 5328
07/12/2011 38.75p 39.00p 38.71p 38.75p 0
06/12/2011 38.75p 39.00p 38.71p 38.75p 5083
05/12/2011 38.75p 39.00p 38.75p 38.75p 730
02/12/2011 38.75p 38.85p 37.50p 38.75p 0
01/12/2011 38.75p 38.85p 37.50p 38.75p 0
30/11/2011 38.75p 38.85p 37.50p 38.75p 20004
29/11/2011 40.00p 42.50p 38.75p 38.75p 0
28/11/2011 42.50p 42.50p 40.00p 40.00p 5000
25/11/2011 42.50p 45.00p 42.50p 42.50p 0
24/11/2011 42.50p 45.00p 42.50p 42.50p 962
23/11/2011 42.50p 45.00p 37.50p 42.50p 0
22/11/2011 37.50p 45.00p 37.50p 42.50p 14900
21/11/2011 37.50p 40.00p 37.00p 37.50p 2630
18/11/2011 36.25p 37.50p 36.25p 37.50p 2500
17/11/2011 36.25p 37.50p 36.15p 36.25p 3513
16/11/2011 30.00p 36.25p 30.00p 36.25p 7607
15/11/2011 30.00p 32.00p 29.00p 30.00p 3592
14/11/2011 30.00p 32.50p 30.00p 30.00p 0
11/11/2011 30.00p 32.50p 30.00p 30.00p 0
10/11/2011 30.00p 32.50p 30.00p 30.00p 0
09/11/2011 30.00p 32.50p 30.00p 30.00p 0
08/11/2011 30.00p 32.50p 30.00p 30.00p 0
07/11/2011 30.00p 32.50p 30.00p 30.00p 0
04/11/2011 30.00p 32.50p 30.00p 30.00p 0
03/11/2011 30.00p 32.50p 30.00p 30.00p 0
02/11/2011 30.00p 32.50p 30.00p 30.00p 0
01/11/2011 30.00p 32.50p 30.00p 30.00p 0
31/10/2011 30.00p 32.50p 30.00p 30.00p 0
28/10/2011 31.25p 32.50p 30.00p 30.00p 447
27/10/2011 30.00p 31.25p 28.75p 30.00p 0
26/10/2011 31.25p 31.25p 28.75p 30.00p 0
25/10/2011 30.00p 30.00p 28.75p 30.00p 0
24/10/2011 30.00p 30.00p 28.75p 30.00p 0
21/10/2011 30.00p 30.00p 28.75p 30.00p 0
20/10/2011 30.00p 30.00p 28.75p 30.00p 0
19/10/2011 30.00p 30.00p 28.75p 30.00p 0
18/10/2011 30.00p 30.00p 28.75p 30.00p 0
17/10/2011 30.00p 30.00p 28.75p 30.00p 0
14/10/2011 30.00p 30.00p 28.75p 30.00p 1889
13/10/2011 30.00p 31.88p 30.00p 30.00p 0
12/10/2011 30.00p 31.88p 30.00p 30.00p 0
11/10/2011 30.00p 31.88p 30.00p 30.00p 0
10/10/2011 30.00p 31.88p 30.00p 30.00p 0
07/10/2011 30.00p 31.88p 30.00p 30.00p 187500
06/10/2011 30.00p 30.00p 28.40p 30.00p 15450
05/10/2011 30.00p 30.00p 30.00p 30.00p 0
04/10/2011 30.00p 30.00p 30.00p 30.00p 0
03/10/2011 30.00p 30.00p 30.00p 30.00p 40000
30/09/2011 30.00p 30.00p 30.00p 30.00p 20000
29/09/2011 30.00p 30.00p 28.35p 30.00p 0
28/09/2011 28.75p 30.00p 28.35p 28.75p 0
27/09/2011 28.75p 30.00p 28.35p 28.75p 0
26/09/2011 28.75p 30.00p 28.35p 28.75p 55000
23/09/2011 30.00p 30.95p 30.00p 30.00p 0
22/09/2011 30.00p 30.95p 30.00p 30.00p 0
21/09/2011 30.00p 30.95p 30.00p 30.00p 0
20/09/2011 30.00p 30.95p 30.00p 30.00p 1889
19/09/2011 32.50p 32.50p 30.00p 30.00p 5878
16/09/2011 32.50p 32.50p 32.50p 32.50p 0
15/09/2011 32.50p 32.50p 32.50p 32.50p 0
14/09/2011 32.50p 32.50p 32.45p 32.50p 1000
13/09/2011 32.50p 32.50p 30.55p 32.50p 12951
12/09/2011 32.50p 32.50p 31.00p 32.50p 0
09/09/2011 32.50p 32.50p 31.00p 32.50p 0
08/09/2011 32.50p 32.50p 31.00p 32.50p 0
07/09/2011 32.50p 32.50p 31.00p 32.50p 0
06/09/2011 32.50p 32.50p 31.00p 32.50p 0
05/09/2011 32.50p 32.50p 31.00p 32.50p 0
02/09/2011 32.50p 32.50p 31.00p 32.50p 85
01/09/2011 32.50p 32.50p 32.50p 32.50p 5000
31/08/2011 32.50p 33.50p 30.00p 32.50p 60000
30/08/2011 32.50p 32.50p 32.50p 32.50p 0
26/08/2011 32.50p 32.50p 32.50p 32.50p 0
25/08/2011 32.50p 32.50p 32.50p 32.50p 0
24/08/2011 32.50p 32.50p 32.50p 32.50p 0
23/08/2011 32.50p 32.50p 32.50p 32.50p 0
22/08/2011 32.50p 32.50p 32.50p 32.50p 0
19/08/2011 32.50p 32.50p 32.50p 32.50p 0
18/08/2011 32.50p 32.50p 32.50p 32.50p 0
17/08/2011 32.50p 32.50p 32.50p 32.50p 0
16/08/2011 32.50p 32.50p 32.50p 32.50p 0
15/08/2011 32.50p 32.50p 32.50p 32.50p 0
12/08/2011 32.50p 32.50p 32.50p 32.50p 0

*Close Price adjusted for both dividends and splits