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
17/04/2020 62.50p 66.96p 62.30p 64.00p 155498
16/04/2020 63.50p 65.40p 60.00p 62.50p 232204
15/04/2020 72.00p 73.00p 63.15p 63.50p 274370
14/04/2020 64.00p 77.73p 64.00p 72.00p 735474
13/04/2020 63.50p 68.18p 60.51p 64.00p 367751
10/04/2020 63.50p 68.18p 60.51p 64.00p 367751
09/04/2020 63.50p 68.18p 60.51p 64.00p 395410
08/04/2020 62.00p 65.85p 57.24p 63.50p 403340
07/04/2020 64.00p 64.00p 57.10p 59.00p 203155
06/04/2020 62.00p 65.75p 61.06p 64.00p 298940
03/04/2020 65.00p 65.50p 58.30p 61.50p 299228
02/04/2020 66.50p 67.00p 62.25p 65.00p 195554
01/04/2020 68.00p 68.25p 62.00p 66.50p 460191
31/03/2020 70.50p 78.44p 65.06p 68.00p 509735
30/03/2020 67.00p 75.59p 67.00p 70.50p 412252
27/03/2020 70.50p 71.38p 65.50p 67.00p 268387
26/03/2020 73.50p 75.00p 66.00p 75.00p 435107
25/03/2020 80.50p 85.00p 70.50p 73.50p 691848
24/03/2020 70.50p 89.75p 67.00p 77.50p 1827438
23/03/2020 64.50p 70.50p 64.50p 69.25p 1162173
20/03/2020 74.00p 79.00p 61.00p 64.50p 153781
19/03/2020 72.50p 72.50p 60.50p 63.00p 66609
18/03/2020 75.00p 75.00p 70.10p 74.00p 50442
17/03/2020 77.00p 82.00p 72.00p 75.00p 185731
16/03/2020 72.50p 89.98p 72.50p 77.00p 326816
13/03/2020 64.00p 64.00p 63.10p 64.00p 2500
12/03/2020 64.00p 64.00p 60.00p 64.00p 8686
11/03/2020 64.00p 64.00p 64.00p 64.00p 0
10/03/2020 63.50p 65.00p 63.00p 64.00p 4885
09/03/2020 64.50p 64.50p 63.00p 63.50p 5600
06/03/2020 66.50p 66.50p 65.50p 65.50p 0
05/03/2020 66.50p 66.50p 65.15p 66.50p 2000
04/03/2020 68.50p 68.50p 63.51p 66.50p 5700
03/03/2020 68.50p 68.50p 68.50p 68.50p 0
02/03/2020 69.00p 69.00p 68.10p 68.50p 149
28/02/2020 69.00p 69.00p 68.90p 69.00p 2368
27/02/2020 69.50p 69.50p 69.00p 69.00p 711
26/02/2020 73.50p 76.00p 69.50p 69.50p 26190
25/02/2020 73.00p 75.90p 73.00p 73.50p 4630
24/02/2020 73.00p 73.00p 73.00p 73.00p 0
21/02/2020 72.50p 75.00p 72.50p 73.00p 6028
20/02/2020 68.50p 73.60p 68.50p 72.50p 161798
19/02/2020 66.50p 66.50p 66.50p 66.50p 0
18/02/2020 63.50p 67.76p 63.50p 66.50p 16619
17/02/2020 63.00p 64.92p 63.00p 63.50p 9694
14/02/2020 63.00p 63.48p 63.00p 63.00p 236
13/02/2020 63.00p 63.48p 63.00p 63.00p 375
12/02/2020 63.00p 63.00p 63.00p 63.00p 13590
11/02/2020 63.00p 64.12p 61.10p 63.00p 27230
10/02/2020 64.50p 64.50p 63.00p 63.00p 8000
07/02/2020 64.50p 64.50p 64.50p 64.50p 21739
06/02/2020 64.50p 64.50p 64.50p 64.50p 0
05/02/2020 64.50p 65.00p 63.16p 64.50p 12000
04/02/2020 64.50p 64.50p 63.10p 64.50p 1578
03/02/2020 64.50p 64.50p 64.50p 64.50p 0
31/01/2020 64.50p 65.45p 64.50p 64.50p 3047
30/01/2020 64.50p 64.50p 63.00p 64.50p 1000
29/01/2020 66.50p 66.50p 63.00p 64.50p 8629
28/01/2020 67.00p 67.00p 65.00p 66.50p 8119
27/01/2020 67.00p 67.00p 66.10p 67.00p 700
24/01/2020 67.00p 67.00p 67.00p 67.00p 0
23/01/2020 67.00p 67.00p 67.00p 67.00p 0
22/01/2020 67.00p 67.00p 66.10p 67.00p 27
21/01/2020 67.00p 67.80p 66.10p 67.00p 2039
20/01/2020 67.00p 67.00p 67.00p 67.00p 0
17/01/2020 67.00p 67.00p 67.00p 67.00p 0
16/01/2020 67.00p 67.00p 66.10p 67.00p 6342
15/01/2020 67.00p 67.00p 67.00p 67.00p 0
14/01/2020 67.00p 67.00p 66.40p 67.00p 9187
13/01/2020 67.00p 67.00p 67.00p 67.00p 0
10/01/2020 67.00p 67.00p 67.00p 67.00p 0
09/01/2020 67.00p 67.00p 66.40p 67.00p 259
08/01/2020 67.00p 67.50p 67.00p 67.00p 150000
07/01/2020 67.00p 68.00p 67.00p 67.00p 103630
06/01/2020 67.00p 67.20p 67.00p 67.00p 209362
03/01/2020 67.00p 67.00p 67.00p 67.00p 0
02/01/2020 67.00p 67.20p 67.00p 67.00p 3959
01/01/2020 67.00p 67.00p 67.00p 67.00p 1500
31/12/2019 67.00p 67.00p 67.00p 67.00p 1500
30/12/2019 67.00p 67.50p 67.00p 67.00p 3205
27/12/2019 67.00p 67.00p 67.00p 67.00p 170
26/12/2019 67.00p 67.00p 67.00p 67.00p 0
25/12/2019 67.00p 67.00p 67.00p 67.00p 0
24/12/2019 67.00p 67.00p 67.00p 67.00p 0
23/12/2019 66.00p 67.00p 66.00p 67.00p 0
20/12/2019 66.00p 66.54p 66.00p 66.00p 2235
19/12/2019 66.00p 66.00p 66.00p 66.00p 101717
18/12/2019 66.00p 66.00p 66.00p 66.00p 0
17/12/2019 66.00p 66.00p 65.10p 66.00p 190
16/12/2019 66.00p 67.00p 66.00p 66.00p 2370
13/12/2019 66.00p 66.00p 65.12p 66.00p 199
12/12/2019 66.00p 66.00p 66.00p 66.00p 0
11/12/2019 66.00p 66.00p 65.10p 66.00p 7500
10/12/2019 66.00p 66.00p 65.00p 66.00p 6250
09/12/2019 66.00p 66.75p 65.10p 66.00p 5050
06/12/2019 65.50p 66.98p 65.50p 66.00p 1000
05/12/2019 65.50p 65.50p 65.50p 65.50p 0
04/12/2019 65.50p 65.50p 65.50p 65.50p 0
03/12/2019 65.50p 65.50p 65.50p 65.50p 0
02/12/2019 65.50p 65.50p 65.50p 65.50p 0
29/11/2019 65.50p 65.50p 64.48p 65.50p 2698
28/11/2019 65.50p 65.50p 65.50p 65.50p 0
27/11/2019 65.50p 67.00p 65.50p 65.50p 700
26/11/2019 65.50p 65.50p 65.50p 65.50p 0
25/11/2019 65.00p 67.00p 65.00p 65.50p 7985
22/11/2019 65.00p 66.96p 63.88p 65.00p 12972
21/11/2019 65.00p 66.92p 65.00p 65.00p 1494
20/11/2019 65.00p 65.00p 65.00p 65.00p 0
19/11/2019 65.50p 65.50p 65.00p 65.00p 0
18/11/2019 64.50p 66.94p 63.54p 65.50p 6543
15/11/2019 64.00p 64.50p 64.00p 64.50p 25000
14/11/2019 64.00p 65.92p 62.00p 64.00p 234351
13/11/2019 62.00p 64.00p 62.00p 64.00p 20500
12/11/2019 61.00p 62.98p 59.15p 62.00p 26832
11/11/2019 61.00p 62.56p 61.00p 61.00p 3196
08/11/2019 61.00p 61.00p 59.48p 61.00p 2177
07/11/2019 61.00p 61.00p 61.00p 61.00p 0
06/11/2019 61.00p 61.00p 61.00p 61.00p 0
05/11/2019 61.00p 61.00p 59.48p 61.00p 501
04/11/2019 61.00p 61.00p 61.00p 61.00p 0
01/11/2019 61.00p 61.00p 59.48p 61.00p 7909
31/10/2019 61.00p 61.00p 61.00p 61.00p 0
30/10/2019 60.00p 61.00p 59.00p 61.00p 16038
29/10/2019 59.50p 59.50p 59.15p 59.50p 4754
28/10/2019 59.50p 59.50p 59.50p 59.50p 0
25/10/2019 59.50p 59.50p 59.50p 59.50p 0
24/10/2019 59.50p 59.50p 59.50p 59.50p 0
23/10/2019 59.50p 59.50p 59.06p 59.50p 10000
22/10/2019 59.50p 59.50p 59.50p 59.50p 0
21/10/2019 59.50p 59.50p 59.50p 59.50p 0
18/10/2019 59.50p 59.50p 59.50p 59.50p 0
17/10/2019 59.50p 59.50p 59.50p 59.50p 875
16/10/2019 59.50p 59.50p 59.50p 59.50p 0
15/10/2019 59.50p 59.50p 59.50p 59.50p 0
14/10/2019 59.50p 60.00p 59.06p 59.50p 60793
11/10/2019 59.50p 59.50p 59.50p 59.50p 0
10/10/2019 59.50p 59.50p 59.50p 59.50p 62680
09/10/2019 59.50p 59.50p 59.50p 59.50p 1250
08/10/2019 62.00p 62.00p 58.00p 59.50p 12024
07/10/2019 65.00p 65.00p 60.00p 62.00p 17790
04/10/2019 65.00p 65.00p 64.00p 65.00p 4463
03/10/2019 65.00p 65.00p 65.00p 65.00p 0
02/10/2019 65.00p 65.48p 64.00p 65.00p 5765
01/10/2019 66.00p 66.44p 65.00p 65.00p 5690
30/09/2019 66.50p 67.00p 66.00p 66.00p 0
27/09/2019 66.50p 66.50p 66.50p 66.50p 0
26/09/2019 66.50p 66.50p 66.50p 66.50p 0
25/09/2019 67.00p 67.00p 65.06p 66.50p 21479
24/09/2019 68.00p 68.00p 65.00p 67.00p 42241
23/09/2019 68.50p 68.50p 67.00p 68.00p 5788
20/09/2019 68.50p 68.50p 68.50p 68.50p 0
19/09/2019 68.50p 68.50p 68.50p 68.50p 0
18/09/2019 68.50p 68.50p 68.50p 68.50p 0
17/09/2019 69.50p 69.50p 68.50p 68.50p 39940
16/09/2019 69.50p 71.00p 68.05p 69.50p 2162
13/09/2019 69.50p 69.50p 69.50p 69.50p 0
12/09/2019 67.50p 72.00p 67.50p 69.50p 13540
11/09/2019 67.50p 68.00p 67.00p 67.50p 10183
10/09/2019 64.00p 69.00p 64.00p 67.50p 14538
09/09/2019 63.00p 66.00p 63.00p 64.00p 7635
06/09/2019 61.75p 63.00p 61.75p 63.00p 27500
05/09/2019 59.50p 62.00p 59.50p 61.75p 30834
04/09/2019 59.50p 59.98p 59.50p 59.50p 3321
03/09/2019 59.50p 59.50p 59.00p 59.50p 5000
02/09/2019 59.50p 59.50p 59.00p 59.50p 201
30/08/2019 59.50p 59.98p 59.50p 59.50p 90
29/08/2019 58.50p 59.82p 58.50p 59.50p 10244
28/08/2019 59.00p 59.46p 57.10p 58.50p 11636
27/08/2019 61.50p 61.50p 58.00p 60.00p 7032
23/08/2019 61.50p 61.50p 59.00p 61.50p 900
22/08/2019 61.50p 61.50p 61.50p 61.50p 0
21/08/2019 62.00p 62.00p 60.00p 61.50p 500
20/08/2019 62.50p 62.50p 61.00p 62.00p 2000
19/08/2019 62.50p 62.50p 62.50p 62.50p 0
16/08/2019 63.00p 63.00p 60.00p 62.50p 6175
15/08/2019 63.00p 64.16p 63.00p 63.00p 1470
14/08/2019 63.00p 63.00p 63.00p 63.00p 0
13/08/2019 64.50p 64.50p 62.00p 63.00p 1970
12/08/2019 66.00p 66.00p 64.50p 64.50p 2630
09/08/2019 66.00p 67.00p 66.00p 66.00p 30000
08/08/2019 66.00p 66.00p 66.00p 66.00p 0
07/08/2019 66.00p 66.00p 66.00p 66.00p 0
06/08/2019 66.00p 66.00p 66.00p 66.00p 0
05/08/2019 67.00p 67.00p 66.00p 66.00p 2561
02/08/2019 68.50p 68.50p 65.75p 67.00p 5960
01/08/2019 68.50p 68.50p 68.50p 68.50p 0
31/07/2019 68.50p 68.50p 67.03p 68.50p 1000
30/07/2019 69.00p 70.00p 67.03p 68.50p 6428
29/07/2019 69.50p 71.04p 69.00p 69.00p 16032
26/07/2019 69.50p 69.50p 69.50p 69.50p 0
25/07/2019 69.50p 69.50p 69.05p 69.50p 10000
24/07/2019 69.50p 69.50p 69.50p 69.50p 0
23/07/2019 69.50p 69.50p 69.50p 69.50p 0
22/07/2019 69.00p 71.00p 69.00p 69.50p 10032
19/07/2019 69.00p 69.00p 69.00p 69.00p 0
18/07/2019 69.00p 71.00p 69.00p 69.00p 700
17/07/2019 69.00p 69.00p 69.00p 69.00p 0
16/07/2019 69.00p 69.00p 69.00p 69.00p 0
15/07/2019 69.00p 69.00p 69.00p 69.00p 0
12/07/2019 69.00p 70.92p 69.00p 69.00p 4000

*Close Price adjusted for both dividends and splits