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
01/11/2017 70.00p 70.00p 70.00p 70.00p 0
31/10/2017 70.00p 70.00p 70.00p 70.00p 0
30/10/2017 70.00p 70.00p 70.00p 70.00p 0
27/10/2017 70.00p 70.00p 68.10p 70.00p 25060
26/10/2017 70.00p 70.00p 70.00p 70.00p 0
25/10/2017 70.00p 70.00p 70.00p 70.00p 0
24/10/2017 70.00p 70.00p 68.10p 70.00p 1200
23/10/2017 71.00p 71.00p 67.00p 70.00p 10000
20/10/2017 72.00p 72.00p 68.00p 71.00p 9632
19/10/2017 72.00p 72.00p 70.10p 72.00p 251
18/10/2017 72.00p 72.00p 72.00p 72.00p 0
17/10/2017 72.00p 72.00p 70.40p 72.00p 1500
16/10/2017 72.00p 74.00p 72.00p 72.00p 300
13/10/2017 72.00p 72.00p 72.00p 72.00p 1200
12/10/2017 72.00p 72.00p 72.00p 72.00p 0
11/10/2017 71.00p 72.50p 70.50p 72.00p 29000
10/10/2017 70.00p 70.50p 70.00p 70.50p 3554
09/10/2017 69.00p 70.00p 69.00p 70.00p 2269
06/10/2017 69.00p 69.00p 69.00p 69.00p 12500
05/10/2017 69.00p 69.00p 69.00p 69.00p 0
04/10/2017 68.00p 69.00p 68.00p 69.00p 24619
03/10/2017 71.50p 71.50p 63.50p 68.00p 20711
02/10/2017 63.50p 63.50p 63.50p 63.50p 8515
29/09/2017 63.50p 63.50p 63.50p 63.50p 0
28/09/2017 63.50p 63.50p 63.50p 63.50p 0
27/09/2017 63.50p 63.50p 63.50p 63.50p 0
26/09/2017 63.50p 65.50p 63.50p 63.50p 12500
25/09/2017 65.50p 65.50p 65.50p 65.50p 140
22/09/2017 65.50p 65.50p 65.50p 65.50p 11380
21/09/2017 65.50p 65.50p 65.00p 65.50p 1000
20/09/2017 65.50p 65.50p 65.00p 65.50p 1666
19/09/2017 65.00p 65.00p 65.00p 65.00p 7709
18/09/2017 63.50p 65.00p 63.50p 65.00p 6500
15/09/2017 63.50p 63.50p 63.50p 63.50p 0
14/09/2017 63.50p 63.50p 63.50p 63.50p 0
13/09/2017 63.50p 63.50p 63.50p 63.50p 2600
12/09/2017 63.50p 63.50p 63.50p 63.50p 0
11/09/2017 62.50p 63.50p 62.50p 63.50p 4662
08/09/2017 64.00p 64.00p 62.50p 62.50p 5000
07/09/2017 64.00p 64.00p 64.00p 64.00p 0
06/09/2017 64.00p 64.00p 64.00p 64.00p 32011
05/09/2017 64.00p 64.00p 63.50p 64.00p 0
04/09/2017 62.50p 63.50p 62.50p 63.50p 6297
01/09/2017 62.00p 62.50p 62.00p 62.50p 64
31/08/2017 62.00p 62.00p 62.00p 62.00p 0
30/08/2017 62.00p 62.00p 61.50p 62.00p 1000
29/08/2017 61.50p 61.50p 61.50p 61.50p 3000
25/08/2017 59.50p 61.50p 59.50p 61.50p 5000
24/08/2017 59.50p 59.50p 59.50p 59.50p 100
23/08/2017 59.50p 59.50p 59.50p 59.50p 29
22/08/2017 59.50p 59.50p 59.50p 59.50p 3716
21/08/2017 59.50p 59.50p 59.50p 59.50p 1500
18/08/2017 59.50p 59.50p 59.50p 59.50p 0
17/08/2017 59.50p 59.50p 59.50p 59.50p 0
16/08/2017 59.50p 59.50p 59.50p 59.50p 50
15/08/2017 59.50p 59.50p 59.50p 59.50p 7061
14/08/2017 59.50p 59.50p 59.50p 59.50p 359
11/08/2017 59.50p 59.50p 59.50p 59.50p 0
10/08/2017 59.50p 59.50p 59.50p 59.50p 4227
09/08/2017 59.50p 59.50p 59.50p 59.50p 0
08/08/2017 59.50p 59.50p 59.50p 59.50p 0
07/08/2017 58.50p 59.50p 58.50p 59.50p 6719
04/08/2017 58.50p 58.50p 58.50p 58.50p 3379
03/08/2017 58.50p 58.50p 58.50p 58.50p 1500
02/08/2017 58.50p 58.50p 58.50p 58.50p 1000
01/08/2017 58.50p 58.50p 58.50p 58.50p 0
31/07/2017 58.50p 58.50p 58.50p 58.50p 165
28/07/2017 58.50p 58.50p 58.50p 58.50p 0
27/07/2017 58.50p 58.50p 58.50p 58.50p 0
26/07/2017 58.50p 58.50p 58.50p 58.50p 0
25/07/2017 58.50p 58.50p 58.50p 58.50p 1701
24/07/2017 58.50p 58.50p 58.50p 58.50p 37
21/07/2017 58.50p 58.50p 58.50p 58.50p 0
20/07/2017 58.50p 58.50p 58.50p 58.50p 0
19/07/2017 58.50p 58.50p 58.50p 58.50p 3313
18/07/2017 58.50p 58.50p 58.50p 58.50p 0
17/07/2017 58.50p 58.50p 58.50p 58.50p 0
14/07/2017 58.50p 58.50p 58.50p 58.50p 0
13/07/2017 58.50p 58.50p 58.50p 58.50p 0
12/07/2017 58.50p 58.50p 58.50p 58.50p 0
11/07/2017 58.50p 58.50p 58.50p 58.50p 750
10/07/2017 58.50p 58.50p 58.50p 58.50p 0
07/07/2017 58.50p 58.50p 58.50p 58.50p 0
06/07/2017 58.50p 58.50p 58.50p 58.50p 0
05/07/2017 58.50p 58.50p 58.50p 58.50p 0
04/07/2017 58.50p 58.50p 58.50p 58.50p 0
03/07/2017 58.50p 58.50p 58.50p 58.50p 52771
30/06/2017 58.50p 58.50p 58.50p 58.50p 1600
29/06/2017 58.50p 58.50p 58.50p 58.50p 1674
28/06/2017 58.50p 58.50p 58.50p 58.50p 1656
27/06/2017 58.00p 58.50p 58.00p 58.50p 0
26/06/2017 58.00p 58.00p 58.00p 58.00p 1631
23/06/2017 58.00p 58.00p 58.00p 58.00p 1601
22/06/2017 58.00p 58.00p 58.00p 58.00p 0
21/06/2017 58.50p 58.50p 58.00p 58.00p 0
20/06/2017 58.50p 58.50p 58.50p 58.50p 0
19/06/2017 58.50p 58.50p 58.50p 58.50p 0
16/06/2017 58.50p 58.50p 58.50p 58.50p 0
15/06/2017 58.50p 58.50p 58.50p 58.50p 0
14/06/2017 58.50p 58.50p 58.50p 58.50p 0
13/06/2017 58.50p 58.50p 56.50p 58.50p 8796
12/06/2017 58.50p 58.50p 58.50p 58.50p 0
09/06/2017 58.50p 58.50p 58.50p 58.50p 0
08/06/2017 58.50p 58.50p 56.50p 58.50p 4600
07/06/2017 58.50p 58.50p 58.50p 58.50p 0
06/06/2017 59.00p 59.00p 56.50p 58.50p 15055
05/06/2017 59.00p 59.00p 57.00p 59.00p 1631
02/06/2017 59.00p 60.00p 59.00p 59.00p 1229
01/06/2017 59.00p 59.00p 59.00p 59.00p 0
31/05/2017 59.00p 59.00p 59.00p 59.00p 0
30/05/2017 59.00p 59.00p 59.00p 59.00p 0
26/05/2017 59.00p 59.00p 59.00p 59.00p 0
25/05/2017 59.00p 59.00p 57.00p 59.00p 31645
24/05/2017 59.00p 59.00p 59.00p 59.00p 0
23/05/2017 56.50p 60.00p 56.50p 59.00p 17024
22/05/2017 56.00p 57.60p 56.00p 56.00p 25987
19/05/2017 56.00p 56.00p 56.00p 56.00p 1266
18/05/2017 56.00p 56.00p 55.00p 56.00p 0
17/05/2017 55.00p 55.00p 55.00p 55.00p 627
16/05/2017 55.00p 55.00p 53.00p 55.00p 11000
15/05/2017 55.00p 55.00p 55.00p 55.00p 0
12/05/2017 55.00p 55.00p 55.00p 55.00p 0
11/05/2017 55.00p 55.00p 55.00p 55.00p 0
10/05/2017 55.00p 55.00p 55.00p 55.00p 0
09/05/2017 55.00p 55.00p 55.00p 55.00p 0
08/05/2017 56.00p 56.00p 53.00p 55.00p 8313
05/05/2017 56.00p 56.00p 56.00p 56.00p 0
04/05/2017 56.00p 56.00p 54.00p 56.00p 850
03/05/2017 60.00p 60.00p 53.99p 56.00p 22242
02/05/2017 59.50p 60.00p 59.50p 60.00p 5667
28/04/2017 59.00p 59.90p 59.00p 59.50p 21351
27/04/2017 59.00p 59.00p 58.50p 59.00p 10224
26/04/2017 59.50p 59.50p 56.00p 59.00p 40000
25/04/2017 60.00p 60.00p 59.50p 59.50p 0
24/04/2017 60.00p 60.00p 59.10p 60.00p 137
21/04/2017 60.00p 60.00p 60.00p 60.00p 0
20/04/2017 60.00p 60.76p 59.10p 60.00p 37711
19/04/2017 60.00p 60.00p 59.10p 60.00p 468
18/04/2017 60.00p 60.76p 59.10p 60.00p 6875
13/04/2017 59.50p 61.00p 59.50p 60.00p 11488
12/04/2017 58.00p 60.90p 58.00p 59.50p 4900
11/04/2017 58.50p 59.90p 58.00p 58.00p 1427
10/04/2017 58.00p 60.00p 58.00p 58.00p 8313
07/04/2017 58.00p 58.00p 58.00p 58.00p 0
06/04/2017 56.50p 60.00p 56.50p 58.00p 13297
05/04/2017 56.50p 56.50p 54.05p 56.50p 6814
04/04/2017 56.50p 56.50p 56.50p 56.50p 0
03/04/2017 56.50p 56.50p 54.05p 56.50p 70
31/03/2017 55.50p 56.50p 55.50p 56.50p 0
30/03/2017 58.00p 58.90p 54.03p 55.50p 10284
29/03/2017 60.50p 60.50p 56.00p 59.00p 53520
28/03/2017 60.50p 60.50p 58.00p 60.50p 4482
27/03/2017 60.50p 60.50p 58.05p 60.50p 1000
24/03/2017 61.50p 61.50p 60.00p 60.50p 2500
23/03/2017 61.50p 61.50p 61.50p 61.50p 241
22/03/2017 61.50p 61.50p 60.00p 61.50p 2500
21/03/2017 61.50p 61.50p 60.10p 61.50p 187
20/03/2017 61.50p 61.50p 61.50p 61.50p 0
17/03/2017 61.50p 61.50p 61.50p 61.50p 0
16/03/2017 61.50p 61.50p 61.50p 61.50p 0
15/03/2017 61.50p 61.80p 60.10p 61.50p 5481
14/03/2017 61.50p 61.50p 61.50p 61.50p 0
13/03/2017 61.50p 61.50p 60.10p 61.50p 1335
10/03/2017 61.50p 61.50p 60.10p 61.50p 688
09/03/2017 61.50p 61.50p 61.50p 61.50p 0
08/03/2017 61.50p 61.50p 60.10p 61.50p 209925
07/03/2017 61.50p 61.50p 61.50p 61.50p 0
06/03/2017 61.50p 61.50p 60.00p 61.50p 3000
03/03/2017 61.50p 61.50p 61.50p 61.50p 0
02/03/2017 61.50p 61.50p 61.50p 61.50p 0
01/03/2017 61.50p 61.50p 61.50p 61.50p 0
28/02/2017 61.50p 61.50p 61.50p 61.50p 0
27/02/2017 61.50p 61.50p 59.00p 61.50p 15575
24/02/2017 61.50p 61.50p 61.50p 61.50p 0
23/02/2017 61.50p 61.50p 60.10p 61.50p 893
22/02/2017 61.50p 61.50p 61.50p 61.50p 0
21/02/2017 61.50p 61.50p 61.50p 61.50p 0
20/02/2017 61.50p 61.50p 60.10p 61.50p 825
17/02/2017 61.50p 61.50p 60.00p 61.50p 2000
16/02/2017 61.50p 61.90p 60.10p 61.50p 1796
15/02/2017 61.00p 61.90p 60.00p 61.50p 15987
14/02/2017 60.50p 61.00p 60.50p 61.00p 30000
13/02/2017 60.50p 61.00p 60.50p 60.50p 308
10/02/2017 60.50p 61.00p 60.50p 60.50p 2417
09/02/2017 60.50p 60.50p 60.50p 60.50p 0
08/02/2017 60.50p 60.50p 60.50p 60.50p 0
07/02/2017 60.50p 60.50p 60.50p 60.50p 0
06/02/2017 61.50p 61.50p 58.00p 60.50p 15000
03/02/2017 61.50p 61.90p 58.00p 61.50p 15987
02/02/2017 61.50p 61.50p 60.10p 61.50p 1362
01/02/2017 60.50p 61.50p 60.50p 61.50p 15677
31/01/2017 60.50p 60.50p 60.50p 60.50p 0
30/01/2017 60.50p 60.50p 60.50p 60.50p 0
27/01/2017 60.50p 60.50p 58.05p 60.50p 2581
26/01/2017 60.50p 60.50p 58.00p 60.50p 5000
25/01/2017 60.50p 62.00p 58.00p 60.50p 4084
24/01/2017 62.50p 62.50p 58.05p 60.50p 12559
23/01/2017 63.50p 63.50p 61.71p 62.50p 17000
20/01/2017 63.50p 63.50p 63.50p 63.50p 0
19/01/2017 63.50p 63.50p 62.00p 63.50p 2000

*Close Price adjusted for both dividends and splits