Induction Healthcare Group (INHC) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Induction Healthcare Group

Date Open High Low Close* Volume
09/02/2024 18.00p 18.00p 17.25p 18.00p 21019
08/02/2024 18.50p 20.00p 17.00p 18.00p 2505
07/02/2024 18.50p 18.50p 17.00p 18.50p 100000
06/02/2024 18.50p 18.50p 18.31p 18.50p 0
05/02/2024 18.50p 18.50p 18.31p 18.50p 0
02/02/2024 18.50p 19.40p 17.55p 18.50p 29711
01/02/2024 18.50p 19.00p 18.31p 18.50p 0
31/01/2024 18.50p 19.50p 18.50p 19.00p 13000
30/01/2024 18.50p 18.50p 18.15p 18.50p 0
29/01/2024 18.50p 18.50p 18.15p 18.50p 0
26/01/2024 18.00p 18.75p 18.00p 18.50p 13000
25/01/2024 17.50p 19.00p 17.50p 18.00p 13005
24/01/2024 17.50p 17.50p 17.38p 17.50p 0
23/01/2024 18.50p 18.50p 17.50p 17.50p 500
22/01/2024 18.50p 18.50p 18.15p 18.50p 0
19/01/2024 18.50p 18.50p 18.15p 18.50p 0
18/01/2024 18.50p 18.50p 18.15p 18.50p 0
17/01/2024 18.50p 18.50p 17.50p 18.50p 1093
16/01/2024 18.50p 18.50p 18.15p 18.50p 0
15/01/2024 18.50p 18.50p 17.50p 18.50p 1234
12/01/2024 18.50p 19.50p 17.50p 18.50p 15063
11/01/2024 18.50p 19.70p 17.20p 18.50p 42982
10/01/2024 18.50p 18.50p 18.15p 20.40p 1000
09/01/2024 18.50p 20.40p 18.50p 20.40p 500
08/01/2024 19.00p 20.40p 17.00p 18.50p 3307
05/01/2024 19.00p 20.40p 18.10p 20.40p 8650
04/01/2024 21.00p 21.00p 18.00p 20.00p 54267
03/01/2024 21.00p 22.40p 21.00p 21.00p 3000
02/01/2024 21.00p 21.00p 20.00p 21.00p 994
29/12/2023 21.00p 21.11p 21.00p 21.00p 0
28/12/2023 21.00p 21.11p 21.00p 21.00p 0
27/12/2023 22.50p 22.50p 21.00p 21.00p 18155
22/12/2023 22.50p 23.00p 22.00p 22.50p 1185
21/12/2023 23.50p 23.50p 20.25p 22.50p 11600
20/12/2023 23.50p 23.50p 22.92p 23.50p 0
19/12/2023 23.50p 23.50p 22.92p 23.50p 0
18/12/2023 23.50p 23.50p 22.92p 23.50p 0
15/12/2023 23.50p 23.50p 22.92p 23.50p 0
14/12/2023 23.50p 23.50p 22.92p 23.50p 0
13/12/2023 23.50p 23.50p 22.92p 23.50p 0
12/12/2023 23.50p 24.50p 22.92p 23.50p 0
11/12/2023 24.50p 24.50p 24.50p 24.50p 0
08/12/2023 24.50p 24.50p 24.50p 24.50p 0
07/12/2023 24.50p 27.40p 24.50p 24.50p 0
06/12/2023 25.00p 27.40p 22.00p 27.40p 4943
05/12/2023 25.00p 25.77p 25.00p 25.00p 0
04/12/2023 25.00p 25.00p 23.00p 25.00p 1331
01/12/2023 25.00p 25.12p 25.00p 25.00p 0
30/11/2023 25.00p 25.12p 25.00p 25.00p 0
29/11/2023 25.00p 25.12p 25.00p 25.00p 0
28/11/2023 25.00p 27.00p 25.00p 25.00p 1000
27/11/2023 25.00p 25.00p 23.12p 25.00p 2319
24/11/2023 25.00p 25.00p 23.95p 25.00p 0
23/11/2023 25.00p 27.00p 25.00p 25.00p 1000
22/11/2023 25.50p 27.00p 23.00p 25.00p 8524
21/11/2023 25.50p 25.50p 23.15p 25.50p 860
20/11/2023 25.50p 25.50p 25.24p 25.50p 0
17/11/2023 25.50p 25.50p 25.24p 25.50p 0
16/11/2023 25.50p 25.50p 25.24p 25.50p 0
15/11/2023 25.50p 25.50p 25.24p 25.50p 0
14/11/2023 25.50p 28.00p 25.50p 25.50p 1000
13/11/2023 25.50p 25.50p 23.25p 25.50p 31000
10/11/2023 25.50p 26.00p 23.15p 25.50p 680
09/11/2023 25.50p 26.00p 25.50p 26.00p 500
08/11/2023 25.50p 28.40p 25.50p 28.00p 6500
07/11/2023 25.50p 26.00p 25.50p 26.00p 1500
06/11/2023 25.50p 25.50p 25.24p 25.50p 0
03/11/2023 25.50p 28.00p 25.50p 25.50p 17
02/11/2023 25.50p 25.50p 25.24p 25.50p 0
01/11/2023 25.50p 25.50p 25.24p 25.50p 0
31/10/2023 25.50p 28.00p 25.50p 25.50p 1500
30/10/2023 25.50p 28.00p 23.05p 25.50p 3494
27/10/2023 25.50p 25.50p 23.35p 25.50p 5000
26/10/2023 25.50p 25.50p 25.24p 25.50p 0
25/10/2023 25.50p 26.68p 25.00p 25.50p 14523
24/10/2023 25.50p 28.00p 23.00p 25.50p 1593
23/10/2023 25.50p 27.00p 25.50p 25.50p 2500
20/10/2023 25.50p 26.00p 25.50p 25.50p 500
19/10/2023 25.50p 26.00p 25.50p 26.00p 500
18/10/2023 25.50p 28.00p 25.50p 25.50p 1000
17/10/2023 25.50p 27.40p 25.50p 27.40p 500
16/10/2023 25.50p 27.00p 25.50p 25.50p 4000
13/10/2023 25.50p 28.40p 24.40p 25.50p 7450
12/10/2023 20.00p 28.40p 18.00p 28.40p 36459
11/10/2023 18.00p 22.00p 17.00p 20.00p 16007
10/10/2023 17.00p 23.00p 17.00p 18.00p 84630
09/10/2023 16.50p 18.00p 14.00p 16.00p 3122
06/10/2023 16.50p 16.50p 15.00p 16.50p 6150
05/10/2023 16.50p 17.70p 16.50p 16.50p 830
04/10/2023 16.50p 16.50p 16.50p 16.50p 0
03/10/2023 16.50p 16.50p 15.29p 16.50p 1010
02/10/2023 16.50p 16.50p 15.37p 16.50p 48785
29/09/2023 16.50p 16.50p 15.57p 16.50p 0
28/09/2023 16.50p 16.50p 15.57p 16.50p 0
27/09/2023 16.50p 17.94p 15.00p 16.50p 5723
26/09/2023 17.50p 17.65p 16.50p 16.50p 20000
25/09/2023 17.50p 20.00p 15.49p 17.50p 345
22/09/2023 17.50p 20.40p 17.50p 17.50p 5497
21/09/2023 17.50p 20.00p 17.50p 20.00p 509
20/09/2023 18.50p 20.40p 16.30p 17.50p 12418
19/09/2023 18.50p 20.00p 17.30p 18.50p 2777
18/09/2023 18.50p 20.00p 18.50p 18.50p 507
15/09/2023 18.50p 19.29p 18.50p 18.50p 0
14/09/2023 18.50p 20.40p 18.50p 18.50p 1000
13/09/2023 18.50p 20.40p 18.50p 18.50p 5028
12/09/2023 18.50p 20.40p 17.00p 18.50p 22543
11/09/2023 18.50p 19.30p 18.50p 18.50p 968
08/09/2023 18.50p 19.12p 18.50p 18.50p 0
07/09/2023 18.50p 20.00p 18.50p 18.50p 50
06/09/2023 18.50p 18.50p 17.10p 18.50p 2799
05/09/2023 18.50p 19.12p 18.50p 18.50p 0
04/09/2023 18.50p 20.40p 18.50p 18.50p 2985
01/09/2023 18.50p 19.12p 18.50p 18.50p 0
31/08/2023 18.50p 18.50p 17.10p 18.50p 5000
30/08/2023 18.50p 19.12p 18.50p 18.50p 0
29/08/2023 18.50p 18.50p 17.30p 18.50p 1770
25/08/2023 19.00p 19.00p 16.17p 18.50p 36953
24/08/2023 19.00p 19.00p 18.89p 19.00p 0
23/08/2023 19.00p 19.00p 18.89p 19.00p 0
22/08/2023 19.00p 19.30p 19.00p 19.00p 78
21/08/2023 19.50p 19.50p 17.70p 17.70p 12889
18/08/2023 19.50p 21.40p 19.50p 19.50p 503
17/08/2023 19.50p 21.40p 19.50p 19.50p 507
16/08/2023 19.50p 21.40p 19.50p 21.40p 2512
15/08/2023 19.00p 21.00p 19.00p 21.00p 1514
14/08/2023 19.50p 21.00p 19.00p 19.00p 0
11/08/2023 19.50p 21.00p 19.50p 21.00p 1003
10/08/2023 19.50p 21.40p 19.50p 19.50p 1018
09/08/2023 19.50p 20.22p 18.27p 19.50p 8154
08/08/2023 20.50p 20.50p 19.50p 19.50p 25000
07/08/2023 20.50p 20.62p 20.50p 20.50p 0
04/08/2023 20.50p 20.50p 20.10p 20.50p 2000
03/08/2023 20.50p 20.62p 20.50p 20.50p 0
02/08/2023 20.50p 21.00p 20.50p 20.50p 5
01/08/2023 20.50p 20.50p 20.40p 20.50p 9803
31/07/2023 20.50p 20.97p 20.00p 20.50p 8008
28/07/2023 21.00p 22.00p 20.00p 21.00p 277
27/07/2023 21.00p 21.00p 20.00p 21.00p 10000
26/07/2023 21.00p 22.40p 20.20p 21.00p 932
25/07/2023 21.00p 23.00p 21.00p 21.00p 1501
24/07/2023 21.00p 22.00p 20.00p 21.00p 51
21/07/2023 21.00p 22.40p 20.00p 22.40p 10316
20/07/2023 21.00p 22.40p 21.00p 21.00p 3500
19/07/2023 21.00p 22.40p 21.00p 22.40p 499
18/07/2023 21.00p 22.40p 21.00p 21.00p 4001
17/07/2023 21.00p 21.00p 20.00p 21.00p 20000
14/07/2023 21.00p 21.38p 21.00p 21.00p 25000
13/07/2023 21.00p 21.00p 20.38p 21.00p 0
12/07/2023 21.00p 21.00p 20.38p 21.00p 0
11/07/2023 21.00p 21.00p 20.38p 21.00p 0
10/07/2023 21.00p 21.00p 20.38p 21.00p 0
07/07/2023 21.00p 21.00p 20.38p 21.00p 0
06/07/2023 21.00p 21.00p 20.38p 21.00p 0
05/07/2023 22.50p 22.50p 19.57p 21.00p 8274
04/07/2023 22.50p 22.50p 22.24p 22.50p 0
03/07/2023 22.50p 22.50p 22.24p 22.50p 0
30/06/2023 22.50p 22.50p 22.00p 22.50p 0
29/06/2023 22.00p 22.00p 20.95p 22.00p 0
28/06/2023 23.50p 23.50p 20.00p 22.00p 7179
27/06/2023 23.50p 23.59p 23.50p 23.50p 0
26/06/2023 23.50p 23.50p 22.00p 23.50p 500
23/06/2023 23.50p 23.50p 23.50p 23.50p 17601
22/06/2023 23.50p 23.50p 23.29p 23.50p 0
21/06/2023 23.50p 23.50p 23.29p 23.50p 0
20/06/2023 23.50p 23.50p 22.00p 23.50p 225
19/06/2023 23.50p 23.50p 23.29p 23.50p 0
16/06/2023 24.00p 24.00p 22.77p 23.50p 50000
15/06/2023 24.00p 24.38p 24.00p 24.00p 0
14/06/2023 24.00p 24.00p 23.51p 24.00p 345
13/06/2023 24.00p 24.60p 23.51p 24.00p 8471
12/06/2023 24.00p 24.38p 24.00p 24.00p 0
09/06/2023 24.00p 24.06p 24.00p 24.00p 0
08/06/2023 24.00p 24.00p 23.40p 24.00p 909
07/06/2023 24.00p 24.06p 24.00p 24.00p 0
06/06/2023 24.00p 24.53p 24.00p 24.00p 0
05/06/2023 24.00p 24.55p 24.00p 24.00p 20000
02/06/2023 24.00p 24.53p 24.00p 24.00p 0
01/06/2023 24.00p 24.00p 23.06p 24.00p 11360
31/05/2023 24.00p 24.00p 23.45p 24.00p 8897
30/05/2023 24.00p 24.53p 24.00p 24.00p 0
26/05/2023 24.00p 24.94p 23.40p 24.00p 10952
25/05/2023 24.00p 24.53p 24.00p 24.00p 0
24/05/2023 24.00p 24.00p 23.40p 24.00p 10463
23/05/2023 22.50p 25.00p 22.50p 24.00p 5677
22/05/2023 22.50p 22.50p 22.28p 22.50p 0
19/05/2023 22.50p 22.50p 20.81p 22.50p 1785
18/05/2023 22.50p 22.50p 22.28p 22.50p 0
17/05/2023 22.50p 22.50p 22.28p 22.50p 0
16/05/2023 22.50p 22.50p 22.28p 22.50p 0
15/05/2023 22.50p 22.50p 22.28p 22.50p 0
12/05/2023 22.50p 24.00p 22.50p 22.50p 39
11/05/2023 21.50p 22.50p 20.00p 22.50p 4482
10/05/2023 21.50p 21.50p 20.48p 21.50p 0
09/05/2023 21.50p 23.00p 20.81p 21.50p 800
05/05/2023 21.50p 21.50p 20.81p 21.50p 443
04/05/2023 21.50p 21.50p 20.81p 21.50p 5000
03/05/2023 21.50p 21.92p 20.81p 21.50p 5534
02/05/2023 21.50p 21.50p 20.75p 21.50p 6972
28/04/2023 21.50p 23.00p 20.00p 21.50p 97400
27/04/2023 21.50p 22.85p 21.50p 21.50p 21000

*Close Price adjusted for both dividends and splits