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
24/09/2021 56.50p 57.00p 54.00p 55.50p 31010
23/09/2021 57.00p 58.00p 56.31p 56.50p 58068
22/09/2021 56.50p 57.49p 56.50p 56.50p 26750
21/09/2021 57.50p 59.00p 56.00p 56.50p 2749
20/09/2021 62.00p 62.00p 55.00p 57.50p 33114
17/09/2021 62.50p 62.50p 61.00p 62.00p 7740
16/09/2021 63.00p 63.00p 62.00p 62.50p 8097
15/09/2021 62.50p 65.00p 61.80p 63.00p 12578
14/09/2021 62.50p 62.50p 61.90p 62.50p 142
13/09/2021 62.50p 62.50p 61.00p 62.50p 500
10/09/2021 62.50p 62.50p 62.50p 62.50p 0
09/09/2021 62.50p 64.00p 61.25p 62.50p 2066
08/09/2021 63.50p 65.00p 62.00p 63.00p 1002
07/09/2021 64.50p 65.00p 62.87p 63.50p 7073
06/09/2021 64.50p 64.50p 63.03p 64.50p 100200
03/09/2021 64.50p 64.50p 63.03p 64.50p 5503
02/09/2021 64.50p 64.50p 64.50p 64.50p 0
01/09/2021 64.50p 64.50p 63.90p 64.50p 3904
31/08/2021 64.50p 64.50p 64.00p 64.50p 100000
30/08/2021 64.50p 64.50p 63.00p 64.50p 3500
27/08/2021 64.50p 64.50p 63.00p 64.50p 3500
26/08/2021 64.50p 64.50p 64.50p 64.50p 0
25/08/2021 64.50p 64.50p 63.00p 64.50p 4038
24/08/2021 64.00p 66.00p 63.20p 64.50p 3595
23/08/2021 64.00p 64.00p 62.25p 64.00p 4336
20/08/2021 64.00p 64.00p 64.00p 64.00p 0
19/08/2021 64.00p 64.00p 62.00p 64.00p 54022
18/08/2021 64.00p 64.00p 62.11p 64.00p 495
17/08/2021 64.00p 64.00p 62.00p 64.00p 21585
16/08/2021 64.00p 64.00p 64.00p 64.00p 0
13/08/2021 64.00p 65.49p 62.11p 64.00p 21523
12/08/2021 64.00p 64.00p 64.00p 64.00p 0
11/08/2021 64.00p 64.00p 64.00p 64.00p 0
10/08/2021 64.00p 64.00p 62.11p 64.00p 6431
09/08/2021 64.00p 64.00p 62.11p 64.00p 63500
06/08/2021 64.00p 64.00p 62.11p 64.00p 14000
05/08/2021 63.50p 66.00p 62.00p 64.00p 112184
04/08/2021 64.00p 65.00p 62.00p 63.50p 24264
03/08/2021 68.00p 69.00p 64.00p 64.00p 18829
02/08/2021 68.00p 68.00p 67.00p 68.00p 3200
30/07/2021 68.00p 68.00p 67.00p 68.00p 23496
29/07/2021 68.00p 69.50p 65.50p 69.50p 6720
28/07/2021 68.00p 68.00p 67.00p 68.00p 2925
27/07/2021 68.00p 70.00p 68.00p 68.00p 900
26/07/2021 68.00p 70.00p 67.49p 68.00p 20472
23/07/2021 68.00p 69.00p 67.49p 68.00p 2550
22/07/2021 68.00p 68.00p 68.00p 68.00p 0
21/07/2021 68.00p 68.00p 67.60p 68.00p 4437
20/07/2021 69.00p 69.00p 67.02p 68.00p 11200
19/07/2021 69.00p 70.00p 68.00p 68.50p 68015
16/07/2021 69.00p 69.00p 68.00p 69.00p 14186
15/07/2021 71.50p 72.00p 69.00p 69.00p 4
14/07/2021 71.50p 71.50p 71.50p 71.50p 0
13/07/2021 71.50p 72.00p 68.05p 71.50p 34291
12/07/2021 71.50p 71.50p 71.50p 71.50p 0
09/07/2021 71.50p 72.00p 71.50p 71.50p 6235
08/07/2021 72.50p 75.00p 70.00p 71.50p 5614
07/07/2021 72.50p 72.80p 70.26p 72.50p 10443
06/07/2021 72.50p 72.88p 70.25p 72.50p 78100
05/07/2021 73.50p 75.00p 70.22p 72.50p 27880
02/07/2021 73.50p 73.50p 73.50p 73.50p 0
01/07/2021 73.50p 73.68p 73.50p 73.50p 9500
30/06/2021 73.50p 73.68p 73.50p 73.50p 8072
29/06/2021 73.50p 73.80p 72.22p 73.50p 22223
28/06/2021 73.50p 73.70p 72.00p 73.50p 23917
25/06/2021 73.50p 73.80p 73.50p 73.50p 2700
24/06/2021 73.50p 73.80p 73.50p 73.50p 28995
23/06/2021 73.50p 75.00p 72.00p 73.50p 21985
22/06/2021 73.50p 73.69p 72.20p 73.50p 1576
21/06/2021 73.50p 74.00p 73.50p 73.50p 50119
18/06/2021 73.50p 74.00p 72.04p 73.50p 4745
17/06/2021 73.50p 75.00p 72.60p 73.50p 7002
16/06/2021 75.50p 78.00p 72.00p 73.50p 42187
15/06/2021 74.00p 75.50p 73.98p 75.50p 12693
14/06/2021 78.50p 78.50p 73.00p 75.00p 169869
11/06/2021 79.50p 81.00p 75.10p 78.50p 55278
10/06/2021 79.50p 79.50p 77.00p 79.50p 66657
09/06/2021 79.50p 79.50p 77.00p 79.50p 69346
08/06/2021 79.50p 80.00p 77.00p 79.50p 70987
07/06/2021 86.00p 88.80p 76.00p 79.50p 850300
04/06/2021 88.50p 88.80p 85.00p 86.00p 46813
03/06/2021 88.50p 88.50p 88.50p 88.50p 0
02/06/2021 88.50p 88.50p 86.25p 88.50p 2323
01/06/2021 87.50p 88.70p 87.25p 88.50p 46936
31/05/2021 86.00p 94.90p 85.00p 87.50p 60322
28/05/2021 86.00p 94.90p 85.00p 87.50p 60322
27/05/2021 86.00p 87.50p 86.00p 86.00p 10826
26/05/2021 86.00p 89.00p 84.88p 86.00p 16189
25/05/2021 86.00p 91.90p 82.00p 86.00p 32819
24/05/2021 85.00p 89.90p 85.00p 86.00p 35710
21/05/2021 77.50p 88.00p 77.50p 85.00p 65069
20/05/2021 91.00p 91.00p 91.00p 91.00p 0
19/05/2021 91.00p 91.00p 88.90p 91.00p 2000
18/05/2021 95.00p 95.00p 87.00p 91.00p 70001
17/05/2021 99.50p 105.00p 90.00p 105.00p 29534
14/05/2021 99.50p 99.50p 99.50p 99.50p 0
13/05/2021 100.50p 100.50p 97.00p 99.50p 3910
12/05/2021 102.50p 102.50p 100.00p 100.50p 3235
11/05/2021 102.50p 102.50p 102.50p 102.50p 0
10/05/2021 102.50p 104.50p 102.50p 102.50p 636
07/05/2021 104.00p 104.00p 100.00p 102.50p 12726
06/05/2021 104.00p 104.00p 102.51p 104.00p 859
05/05/2021 104.00p 104.00p 102.37p 104.00p 1858
04/05/2021 104.00p 107.00p 102.25p 104.00p 2845
03/05/2021 104.00p 107.00p 102.25p 104.00p 4691
30/04/2021 104.00p 107.00p 102.25p 104.00p 4691
29/04/2021 104.00p 104.00p 102.25p 104.00p 2000
28/04/2021 104.00p 107.00p 102.00p 104.00p 19277
27/04/2021 104.00p 104.00p 102.00p 104.00p 1608
26/04/2021 102.50p 107.11p 101.25p 104.00p 14336
23/04/2021 102.50p 103.95p 100.00p 102.50p 29029
22/04/2021 102.50p 105.00p 102.50p 102.50p 1586
21/04/2021 102.50p 102.50p 102.50p 102.50p 0
20/04/2021 103.50p 103.50p 100.25p 102.50p 2000
19/04/2021 107.50p 107.50p 105.00p 105.00p 4833
16/04/2021 107.50p 107.50p 105.00p 107.50p 4816
15/04/2021 107.50p 107.50p 105.00p 107.50p 522
14/04/2021 107.50p 107.50p 107.50p 107.50p 0
13/04/2021 107.50p 107.50p 105.05p 107.50p 6076
12/04/2021 107.50p 107.50p 107.50p 107.50p 0
09/04/2021 107.50p 107.50p 105.05p 107.50p 10330
08/04/2021 107.50p 107.50p 105.25p 107.50p 11363
07/04/2021 107.50p 108.00p 105.25p 107.50p 4839
06/04/2021 107.50p 109.50p 105.00p 107.50p 3779
05/04/2021 107.50p 107.50p 107.50p 107.50p 0
02/04/2021 107.50p 107.50p 107.50p 107.50p 0
01/04/2021 107.50p 107.50p 107.50p 107.50p 0
31/03/2021 107.50p 107.50p 105.49p 107.50p 3042
30/03/2021 107.50p 110.00p 107.50p 107.50p 598
29/03/2021 109.00p 112.00p 107.50p 107.50p 20525
26/03/2021 102.50p 112.00p 102.50p 109.00p 33544
25/03/2021 101.50p 105.00p 101.30p 102.50p 8628
24/03/2021 100.00p 100.00p 97.00p 98.00p 142655
23/03/2021 105.00p 105.00p 100.00p 100.00p 15309
22/03/2021 107.50p 107.50p 105.00p 106.00p 9500
19/03/2021 96.00p 110.02p 96.00p 107.50p 8100
18/03/2021 96.50p 96.50p 95.20p 96.00p 1631
17/03/2021 96.50p 96.50p 95.60p 96.50p 289
16/03/2021 96.50p 96.95p 95.00p 96.50p 4360
15/03/2021 96.50p 98.00p 96.50p 96.50p 1613
12/03/2021 94.50p 101.74p 94.50p 95.50p 13907
11/03/2021 92.00p 97.00p 92.00p 94.50p 23370
10/03/2021 89.50p 92.00p 89.50p 92.00p 5000
09/03/2021 89.50p 90.40p 88.11p 89.50p 8740
08/03/2021 85.00p 91.60p 85.00p 89.50p 10654
05/03/2021 79.50p 81.90p 77.65p 81.00p 2487
04/03/2021 78.50p 78.95p 77.05p 78.50p 14245
03/03/2021 78.50p 78.50p 77.03p 78.50p 150
02/03/2021 74.50p 80.00p 74.50p 78.50p 5363
01/03/2021 74.50p 74.50p 73.05p 74.50p 1000
26/02/2021 74.50p 74.50p 73.05p 74.50p 288
25/02/2021 74.50p 74.50p 73.05p 74.50p 1250
24/02/2021 72.00p 77.00p 72.00p 74.50p 12949
23/02/2021 72.00p 72.00p 71.20p 72.00p 250
22/02/2021 72.00p 72.00p 71.20p 72.00p 1010
19/02/2021 72.00p 74.00p 71.20p 72.00p 12301
18/02/2021 72.00p 72.00p 70.06p 72.00p 2917
17/02/2021 72.00p 73.80p 70.25p 72.00p 6125
16/02/2021 72.00p 73.80p 70.25p 72.00p 574
15/02/2021 72.00p 74.00p 70.25p 74.00p 9115
12/02/2021 72.00p 72.00p 72.00p 72.00p 0
11/02/2021 72.00p 73.80p 72.00p 72.00p 6775
10/02/2021 72.00p 73.80p 70.20p 72.00p 700
09/02/2021 72.00p 72.00p 70.20p 72.00p 1432
08/02/2021 72.00p 73.80p 70.50p 72.00p 2216
05/02/2021 72.00p 72.00p 70.20p 72.00p 3945
04/02/2021 72.00p 73.80p 70.20p 72.00p 2458
03/02/2021 72.00p 72.80p 70.20p 72.00p 13198
02/02/2021 72.00p 72.00p 70.00p 72.00p 3551
01/02/2021 72.00p 72.00p 70.04p 72.00p 1558
29/01/2021 72.00p 72.64p 70.00p 72.00p 18688
28/01/2021 72.00p 72.00p 70.00p 72.00p 508
27/01/2021 73.00p 73.00p 72.00p 72.00p 1499
26/01/2021 73.00p 73.00p 72.00p 73.00p 1131
25/01/2021 73.00p 73.00p 72.00p 73.00p 605
22/01/2021 73.00p 73.00p 72.00p 73.00p 500
21/01/2021 73.00p 73.00p 72.00p 73.00p 4417
20/01/2021 73.00p 73.00p 72.02p 73.00p 1204
19/01/2021 73.00p 73.00p 72.02p 73.00p 1662
18/01/2021 73.00p 73.00p 72.02p 73.00p 12554
15/01/2021 73.00p 73.80p 72.32p 73.00p 7275
14/01/2021 72.00p 74.00p 70.04p 73.00p 15327
13/01/2021 72.00p 73.75p 72.00p 72.00p 11764
12/01/2021 72.00p 72.00p 70.00p 72.00p 500
11/01/2021 72.50p 74.00p 71.00p 74.00p 3678
08/01/2021 72.50p 72.50p 71.00p 72.50p 1229
07/01/2021 72.50p 74.00p 71.60p 72.50p 10057
06/01/2021 72.50p 73.10p 72.50p 72.50p 1008
05/01/2021 73.00p 73.00p 71.00p 72.50p 10451
04/01/2021 73.50p 73.50p 73.00p 73.00p 0
31/12/2020 73.50p 73.50p 73.50p 73.50p 0
30/12/2020 74.00p 74.00p 71.00p 71.00p 7603
29/12/2020 74.00p 74.00p 73.80p 74.00p 17109
24/12/2020 74.00p 74.00p 72.00p 74.00p 1141
23/12/2020 75.50p 75.50p 73.00p 74.00p 5560
22/12/2020 77.50p 77.50p 73.00p 75.50p 9805
21/12/2020 77.50p 77.84p 77.50p 77.50p 1750
18/12/2020 77.50p 77.50p 75.00p 77.50p 2124
17/12/2020 77.50p 77.84p 75.00p 77.50p 3971
16/12/2020 77.50p 77.84p 77.50p 77.50p 2554

*Close Price adjusted for both dividends and splits