Inspiration Healthcare Group (IHC) Share Price

Health Care Sector


Date Open High Low Close* Volume
11/01/2010 95.00p 95.00p 95.00p 95.00p 0
08/01/2010 95.00p 95.00p 95.00p 95.00p 0
07/01/2010 95.00p 95.00p 95.00p 95.00p 0
06/01/2010 95.00p 95.00p 95.00p 95.00p 0
05/01/2010 95.00p 95.00p 95.00p 95.00p 0
04/01/2010 95.00p 95.00p 90.00p 95.00p 162
31/12/2009 95.00p 95.00p 95.00p 95.00p 0
30/12/2009 95.00p 95.00p 95.00p 95.00p 0
29/12/2009 95.00p 95.00p 95.00p 95.00p 0
24/12/2009 95.00p 95.00p 95.00p 95.00p 0
23/12/2009 95.00p 95.00p 90.00p 95.00p 0
22/12/2009 95.00p 95.00p 95.00p 95.00p 0
21/12/2009 95.00p 95.00p 90.00p 95.00p 0
18/12/2009 92.50p 95.00p 92.50p 95.00p 1080
17/12/2009 95.00p 95.00p 92.00p 92.50p 2147
16/12/2009 95.00p 95.00p 95.00p 95.00p 0
15/12/2009 95.00p 95.00p 95.00p 95.00p 0
14/12/2009 95.00p 95.00p 95.00p 95.00p 0
11/12/2009 95.00p 95.00p 95.00p 95.00p 0
10/12/2009 95.00p 95.00p 95.00p 95.00p 0
09/12/2009 95.00p 95.00p 95.00p 95.00p 0
08/12/2009 95.00p 95.00p 95.00p 95.00p 0
07/12/2009 95.00p 95.00p 95.00p 95.00p 0
04/12/2009 95.00p 95.00p 95.00p 95.00p 0
03/12/2009 95.00p 95.00p 92.25p 95.00p 2000
02/12/2009 95.00p 95.00p 90.00p 95.00p 0
01/12/2009 95.00p 95.00p 95.00p 95.00p 0
30/11/2009 95.00p 95.00p 95.00p 95.00p 0
27/11/2009 92.50p 95.00p 92.50p 95.00p 0
26/11/2009 92.50p 92.50p 85.00p 92.50p 3000
25/11/2009 92.50p 92.50p 92.50p 92.50p 0
24/11/2009 92.50p 92.50p 92.50p 92.50p 0
23/11/2009 87.50p 92.50p 87.50p 92.50p 0
20/11/2009 85.00p 85.00p 85.00p 85.00p 0
19/11/2009 85.00p 85.00p 85.00p 85.00p 0
18/11/2009 75.00p 85.00p 75.00p 85.00p 5000
17/11/2009 75.00p 75.00p 75.00p 75.00p 0
16/11/2009 75.00p 75.00p 75.00p 75.00p 0
13/11/2009 77.50p 77.50p 70.00p 77.50p 1000
12/11/2009 75.00p 77.50p 75.00p 77.50p 0
11/11/2009 75.00p 75.00p 75.00p 75.00p 0
10/11/2009 75.00p 75.00p 75.00p 75.00p 0
09/11/2009 75.00p 75.00p 75.00p 75.00p 0
06/11/2009 80.00p 80.00p 75.00p 75.00p 0
05/11/2009 80.00p 80.00p 80.00p 80.00p 0
04/11/2009 80.00p 80.00p 80.00p 80.00p 0
03/11/2009 80.00p 80.00p 80.00p 80.00p 0
02/11/2009 82.50p 80.00p 75.00p 80.00p 1500
30/10/2009 82.50p 82.50p 82.50p 82.50p 0
29/10/2009 82.50p 82.50p 77.50p 82.50p 0
28/10/2009 82.50p 82.50p 82.50p 82.50p 0
27/10/2009 82.50p 82.50p 82.50p 82.50p 0
26/10/2009 82.50p 82.50p 82.50p 82.50p 0
23/10/2009 82.50p 82.50p 82.50p 82.50p 0
22/10/2009 82.50p 82.50p 82.50p 82.50p 0
21/10/2009 82.50p 82.50p 82.50p 82.50p 0
20/10/2009 82.50p 82.50p 82.50p 82.50p 0
19/10/2009 82.50p 82.50p 82.50p 82.50p 0
16/10/2009 82.50p 82.50p 82.50p 82.50p 0
15/10/2009 82.50p 82.50p 82.50p 82.50p 0
14/10/2009 82.50p 82.50p 82.50p 82.50p 0
13/10/2009 82.50p 82.50p 82.50p 82.50p 0
12/10/2009 82.50p 82.50p 82.50p 82.50p 0
09/10/2009 82.50p 82.50p 82.50p 82.50p 0
08/10/2009 82.50p 82.50p 82.50p 82.50p 0
07/10/2009 82.50p 82.50p 82.50p 82.50p 0
06/10/2009 82.50p 82.50p 82.50p 82.50p 0
05/10/2009 82.50p 82.50p 82.50p 82.50p 0
02/10/2009 85.00p 82.50p 75.00p 82.50p 1500
01/10/2009 85.00p 85.00p 85.00p 85.00p 0
30/09/2009 85.00p 85.00p 85.00p 85.00p 0
29/09/2009 85.00p 85.00p 85.00p 85.00p 0
28/09/2009 85.00p 85.00p 85.00p 85.00p 0
25/09/2009 85.00p 85.00p 85.00p 85.00p 0
24/09/2009 80.00p 85.00p 80.00p 85.00p 0
23/09/2009 85.00p 85.00p 85.00p 85.00p 0
22/09/2009 85.00p 85.00p 85.00p 85.00p 0
21/09/2009 85.00p 85.00p 80.00p 85.00p 3000

*Close Price adjusted for both dividends and splits