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
22/06/2015 50.00p 51.50p 46.00p 48.75p 10731
19/06/2015 45.00p 53.00p 45.00p 50.00p 36604
18/06/2015 45.00p 45.00p 45.00p 45.00p 0
17/06/2015 45.00p 45.00p 45.00p 45.00p 0
16/06/2015 45.00p 45.00p 41.00p 45.00p 3200
15/06/2015 46.25p 46.25p 43.60p 45.00p 11280
12/06/2015 45.00p 49.10p 43.60p 46.25p 2984
11/06/2015 45.00p 47.50p 45.00p 45.00p 0
10/06/2015 43.75p 47.00p 43.75p 45.00p 6864
09/06/2015 43.75p 43.75p 43.51p 43.75p 8292
08/06/2015 45.00p 45.00p 43.50p 43.75p 1000
05/06/2015 43.75p 47.50p 43.75p 45.00p 14000
04/06/2015 43.75p 43.75p 42.30p 43.75p 5000
03/06/2015 43.75p 47.50p 42.25p 43.75p 9107
02/06/2015 45.00p 49.45p 41.50p 43.75p 35377
01/06/2015 42.50p 45.00p 40.60p 45.00p 17442
29/05/2015 38.75p 42.50p 36.60p 42.50p 22570
28/05/2015 43.75p 43.75p 36.35p 38.75p 31515
27/05/2015 43.75p 56.95p 41.10p 43.75p 88887
26/05/2015 27.50p 63.69p 27.50p 43.75p 415964
22/05/2015 27.50p 27.50p 27.50p 27.50p 0
21/05/2015 27.50p 27.50p 25.50p 27.50p 4250
20/05/2015 28.75p 28.75p 27.50p 27.50p 2702
19/05/2015 28.75p 28.75p 28.75p 28.75p 0
18/05/2015 28.75p 28.75p 28.75p 28.75p 0
15/05/2015 28.75p 28.75p 28.75p 28.75p 0
14/05/2015 28.75p 28.75p 28.75p 28.75p 0
13/05/2015 28.75p 28.75p 28.75p 28.75p 0
12/05/2015 28.75p 30.00p 28.75p 28.75p 236
11/05/2015 28.75p 28.75p 28.75p 28.75p 0
08/05/2015 28.75p 28.75p 28.75p 28.75p 0
07/05/2015 28.75p 28.75p 28.60p 28.75p 1400
06/05/2015 28.75p 28.75p 28.75p 28.75p 0
05/05/2015 28.75p 28.75p 28.75p 28.75p 0
01/05/2015 28.75p 28.75p 28.75p 28.75p 0
30/04/2015 28.75p 28.75p 28.30p 28.75p 4500
29/04/2015 28.75p 28.75p 28.75p 28.75p 0
28/04/2015 28.75p 31.25p 28.75p 28.75p 0
27/04/2015 28.75p 28.75p 28.75p 28.75p 0
24/04/2015 28.75p 28.75p 28.75p 28.75p 0
23/04/2015 28.75p 30.00p 28.25p 28.75p 7262
22/04/2015 27.50p 30.00p 27.50p 28.75p 10000
21/04/2015 27.50p 27.50p 27.50p 27.50p 0
20/04/2015 27.50p 27.50p 27.50p 27.50p 0
17/04/2015 25.00p 28.92p 20.00p 27.50p 106317
16/04/2015 30.00p 30.00p 21.97p 25.00p 16143
15/04/2015 33.75p 33.75p 29.70p 31.25p 29988
14/04/2015 33.75p 33.75p 33.75p 33.75p 0
13/04/2015 33.75p 33.75p 33.75p 33.75p 0
10/04/2015 33.75p 33.75p 33.75p 33.75p 0
09/04/2015 33.75p 33.75p 33.75p 33.75p 0
08/04/2015 33.75p 33.75p 33.75p 33.75p 0
07/04/2015 33.75p 33.75p 33.75p 33.75p 0
02/04/2015 35.00p 35.00p 32.50p 33.75p 30370
01/04/2015 35.00p 35.00p 35.00p 35.00p 0
31/03/2015 35.00p 35.00p 35.00p 35.00p 0
30/03/2015 35.00p 35.00p 35.00p 35.00p 0
27/03/2015 35.00p 37.50p 35.00p 35.00p 4
26/03/2015 35.00p 35.00p 35.00p 35.00p 0
25/03/2015 35.00p 37.50p 32.50p 35.00p 304
24/03/2015 36.25p 36.25p 32.75p 35.00p 3000
23/03/2015 36.25p 36.25p 36.25p 36.25p 0
20/03/2015 36.25p 36.25p 36.25p 36.25p 0
19/03/2015 36.25p 36.25p 32.50p 36.25p 2448
18/03/2015 36.25p 36.25p 32.75p 36.25p 338
17/03/2015 36.25p 36.25p 32.50p 36.25p 1468
16/03/2015 36.25p 36.25p 32.50p 36.25p 2376
13/03/2015 35.00p 39.73p 32.50p 36.25p 7681
12/03/2015 35.00p 35.00p 35.00p 35.00p 689
11/03/2015 35.00p 35.00p 31.00p 35.00p 25000
10/03/2015 35.00p 35.00p 30.00p 35.00p 1500
09/03/2015 35.00p 35.00p 35.00p 35.00p 0
06/03/2015 35.00p 35.00p 35.00p 35.00p 0
05/03/2015 35.00p 35.00p 35.00p 35.00p 0
04/03/2015 35.00p 35.00p 35.00p 35.00p 0
03/03/2015 35.00p 35.00p 35.00p 35.00p 0
02/03/2015 35.00p 35.00p 35.00p 35.00p 0
27/02/2015 35.00p 35.00p 30.00p 35.00p 304
26/02/2015 35.00p 35.00p 35.00p 35.00p 0
25/02/2015 35.00p 35.00p 30.00p 35.00p 5000
24/02/2015 31.25p 35.00p 31.25p 35.00p 3500
23/02/2015 32.50p 32.50p 30.00p 31.25p 1050
20/02/2015 32.50p 32.50p 32.50p 32.50p 0
19/02/2015 33.75p 33.75p 32.50p 32.50p 10790
18/02/2015 33.75p 33.75p 33.75p 33.75p 0
17/02/2015 33.75p 35.00p 33.75p 33.75p 378
16/02/2015 33.75p 33.75p 33.75p 33.75p 0
13/02/2015 33.75p 33.75p 33.75p 33.75p 0
12/02/2015 33.75p 33.75p 33.75p 33.75p 0
11/02/2015 33.75p 33.75p 33.75p 33.75p 0
10/02/2015 33.75p 34.97p 32.50p 33.75p 4494
09/02/2015 32.50p 34.00p 32.50p 33.75p 1656
06/02/2015 32.50p 32.50p 32.50p 32.50p 0
05/02/2015 32.50p 32.50p 32.50p 32.50p 0
04/02/2015 32.50p 32.50p 30.20p 32.50p 559
03/02/2015 32.50p 32.50p 32.50p 32.50p 0
02/02/2015 32.50p 32.50p 32.50p 32.50p 0
30/01/2015 32.50p 32.50p 32.50p 32.50p 0
29/01/2015 32.50p 33.98p 32.50p 32.50p 190
28/01/2015 32.50p 35.00p 32.50p 32.50p 0
27/01/2015 32.50p 32.50p 30.20p 32.50p 100
26/01/2015 32.50p 32.50p 32.50p 32.50p 0
23/01/2015 33.75p 33.75p 32.50p 32.50p 5707
22/01/2015 33.75p 33.75p 32.50p 33.75p 800
21/01/2015 33.75p 33.75p 33.75p 33.75p 0
20/01/2015 33.75p 33.75p 33.75p 33.75p 0
19/01/2015 33.75p 33.75p 33.75p 33.75p 0
16/01/2015 33.75p 33.75p 33.75p 33.75p 0
15/01/2015 33.75p 33.75p 32.63p 33.75p 1800
14/01/2015 33.75p 33.75p 33.75p 33.75p 0
13/01/2015 33.75p 33.75p 33.75p 33.75p 0
12/01/2015 33.75p 35.00p 33.75p 33.75p 125
09/01/2015 33.75p 33.75p 33.75p 33.75p 0
08/01/2015 33.75p 33.75p 33.75p 33.75p 0
07/01/2015 33.75p 33.75p 33.75p 33.75p 0
06/01/2015 33.75p 33.75p 33.75p 33.75p 0
05/01/2015 33.75p 33.75p 33.75p 33.75p 0
02/01/2015 33.75p 33.75p 33.75p 33.75p 0
31/12/2014 33.75p 33.75p 33.75p 33.75p 0
30/12/2014 33.75p 33.75p 33.75p 33.75p 0
29/12/2014 33.75p 33.75p 33.75p 33.75p 0
24/12/2014 33.75p 33.75p 33.75p 33.75p 0
23/12/2014 33.75p 37.50p 33.75p 33.75p 0
22/12/2014 33.75p 33.75p 32.63p 33.75p 270
19/12/2014 32.50p 37.50p 32.50p 33.75p 2964
18/12/2014 32.50p 32.80p 32.50p 32.50p 10000
17/12/2014 32.50p 32.80p 32.50p 32.50p 152
16/12/2014 32.50p 32.50p 32.50p 32.50p 0
15/12/2014 32.50p 33.00p 31.00p 32.50p 27500
12/12/2014 32.50p 33.00p 32.50p 32.50p 5000
11/12/2014 35.00p 35.00p 32.50p 32.50p 2000
10/12/2014 35.00p 35.00p 35.00p 35.00p 0
09/12/2014 37.50p 37.50p 35.00p 35.00p 6202
08/12/2014 37.50p 37.50p 35.00p 37.50p 35000
05/12/2014 37.50p 37.50p 35.67p 37.50p 7000
04/12/2014 37.50p 37.50p 37.50p 37.50p 0
03/12/2014 37.50p 37.50p 37.50p 37.50p 0
02/12/2014 37.50p 39.86p 37.50p 37.50p 4986
01/12/2014 37.50p 39.25p 35.00p 37.50p 7304
28/11/2014 37.50p 39.00p 35.00p 37.50p 61988
27/11/2014 40.00p 40.00p 36.50p 37.50p 25000
26/11/2014 40.00p 40.00p 40.00p 40.00p 0
25/11/2014 40.00p 42.50p 39.50p 40.00p 5000
24/11/2014 40.00p 40.00p 39.50p 40.00p 1875
21/11/2014 40.00p 40.00p 40.00p 40.00p 0
20/11/2014 40.00p 40.00p 37.50p 40.00p 429
19/11/2014 40.00p 40.00p 40.00p 40.00p 0
18/11/2014 40.00p 40.00p 39.50p 40.00p 100
17/11/2014 40.00p 40.00p 39.50p 40.00p 2500
14/11/2014 40.00p 40.00p 40.00p 40.00p 0
13/11/2014 40.00p 40.00p 40.00p 40.00p 0
12/11/2014 40.00p 40.00p 40.00p 40.00p 0
11/11/2014 40.00p 40.00p 40.00p 40.00p 1000
10/11/2014 40.00p 40.00p 40.00p 40.00p 0
07/11/2014 40.00p 40.00p 40.00p 40.00p 0
06/11/2014 40.00p 40.00p 40.00p 40.00p 0
05/11/2014 40.00p 40.00p 40.00p 40.00p 0
04/11/2014 40.00p 40.00p 40.00p 40.00p 0
03/11/2014 40.00p 40.00p 40.00p 40.00p 0
31/10/2014 40.00p 40.00p 40.00p 40.00p 0
30/10/2014 40.00p 40.00p 40.00p 40.00p 0
29/10/2014 40.00p 40.20p 40.00p 40.00p 3432
28/10/2014 40.00p 40.00p 40.00p 40.00p 0
27/10/2014 40.00p 40.00p 40.00p 40.00p 0
24/10/2014 40.00p 40.00p 40.00p 40.00p 0
23/10/2014 38.75p 40.00p 38.75p 40.00p 2500
22/10/2014 37.50p 40.00p 37.50p 38.75p 5000
21/10/2014 37.50p 40.00p 37.50p 37.50p 735
20/10/2014 37.50p 37.50p 37.50p 37.50p 0
17/10/2014 37.50p 39.00p 37.50p 37.50p 250
16/10/2014 37.50p 37.50p 37.50p 37.50p 0
15/10/2014 37.50p 38.25p 37.50p 37.50p 3168
14/10/2014 37.50p 38.25p 37.50p 37.50p 60
13/10/2014 37.50p 38.25p 37.50p 37.50p 3000
10/10/2014 37.50p 40.00p 37.50p 37.50p 100
09/10/2014 37.50p 40.00p 36.00p 37.50p 40259
08/10/2014 37.50p 37.50p 37.50p 37.50p 0
07/10/2014 37.50p 37.50p 36.77p 37.50p 6675
06/10/2014 37.50p 40.00p 37.50p 37.50p 0
03/10/2014 38.75p 42.00p 37.50p 37.50p 1040
02/10/2014 37.50p 39.23p 35.00p 38.75p 139959
01/10/2014 41.25p 41.25p 36.00p 37.50p 29794
30/09/2014 41.25p 41.25p 40.00p 41.25p 11000
29/09/2014 42.50p 43.75p 38.75p 41.25p 31472
26/09/2014 42.50p 45.00p 40.00p 42.50p 52673
25/09/2014 58.75p 58.75p 40.00p 42.50p 156729
24/09/2014 63.75p 63.75p 60.00p 63.75p 1667
23/09/2014 63.75p 63.75p 63.75p 63.75p 0
22/09/2014 65.00p 65.00p 62.50p 63.75p 1569
19/09/2014 65.00p 65.00p 62.50p 65.00p 1300
18/09/2014 66.25p 66.25p 63.00p 65.00p 6800
17/09/2014 66.25p 66.25p 66.25p 66.25p 0
16/09/2014 66.25p 66.25p 66.25p 66.25p 0
15/09/2014 66.25p 66.25p 66.25p 66.25p 0
12/09/2014 66.25p 66.25p 66.25p 66.25p 0
11/09/2014 66.25p 66.25p 66.25p 66.25p 0
10/09/2014 66.25p 66.25p 62.50p 66.25p 10000
09/09/2014 66.25p 66.25p 66.25p 66.25p 0
08/09/2014 67.50p 67.50p 66.25p 66.25p 0
05/09/2014 67.50p 67.50p 67.50p 67.50p 0

*Close Price adjusted for both dividends and splits