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
18/11/2013 110.00p 110.00p 110.00p 110.00p 86
15/11/2013 110.00p 111.50p 106.70p 110.00p 19787
14/11/2013 111.25p 111.80p 107.50p 110.00p 6598
13/11/2013 116.25p 116.25p 110.00p 111.25p 12325
12/11/2013 116.25p 117.70p 112.50p 116.25p 0
11/11/2013 117.50p 117.70p 112.50p 116.25p 7484
08/11/2013 116.25p 118.95p 115.00p 117.50p 15126
07/11/2013 116.25p 116.25p 115.00p 116.25p 8186
06/11/2013 116.25p 117.20p 112.50p 116.25p 15882
05/11/2013 121.25p 122.25p 115.00p 116.25p 54198
04/11/2013 120.00p 127.50p 120.00p 121.25p 64260
01/11/2013 121.25p 127.50p 115.00p 120.00p 86493
31/10/2013 97.50p 124.62p 97.50p 121.25p 125200
30/10/2013 97.50p 98.82p 96.00p 97.50p 11160
29/10/2013 97.50p 98.50p 95.00p 97.50p 15127
28/10/2013 97.50p 98.50p 97.50p 97.50p 0
25/10/2013 97.50p 98.50p 97.50p 97.50p 3000
24/10/2013 100.00p 100.00p 97.40p 97.50p 19116
23/10/2013 100.00p 100.00p 97.50p 100.00p 1427
22/10/2013 100.00p 100.00p 98.25p 100.00p 5683
21/10/2013 101.25p 101.25p 99.50p 100.00p 6312
18/10/2013 101.25p 101.25p 98.00p 101.25p 4422
17/10/2013 101.25p 101.25p 101.00p 101.25p 2500
16/10/2013 101.25p 101.25p 100.25p 101.25p 1995
15/10/2013 102.50p 102.50p 96.00p 101.25p 26609
14/10/2013 102.50p 104.45p 100.25p 102.50p 19638
11/10/2013 102.50p 103.75p 101.50p 102.50p 2700
10/10/2013 105.00p 105.00p 101.87p 102.50p 33500
09/10/2013 103.75p 107.50p 103.75p 107.50p 19263
08/10/2013 103.75p 105.00p 103.75p 103.75p 2600
07/10/2013 103.75p 103.75p 101.87p 103.75p 395
04/10/2013 103.75p 105.00p 101.00p 103.75p 22348
03/10/2013 106.25p 106.25p 102.88p 103.75p 13913
02/10/2013 103.75p 107.50p 103.75p 106.25p 11583
01/10/2013 102.50p 103.75p 102.50p 103.75p 6325
30/09/2013 100.00p 105.00p 100.00p 102.50p 9413
27/09/2013 96.25p 102.50p 96.25p 100.00p 15243
26/09/2013 96.25p 100.00p 84.22p 96.25p 114643
25/09/2013 116.25p 116.60p 102.63p 103.75p 79796
24/09/2013 117.50p 122.50p 116.13p 116.25p 17363
23/09/2013 113.75p 120.00p 113.75p 117.50p 17197
20/09/2013 108.75p 120.00p 108.75p 113.75p 50581
19/09/2013 108.75p 110.00p 108.20p 108.75p 11958
18/09/2013 115.00p 117.50p 108.75p 108.75p 80106
17/09/2013 106.25p 117.50p 106.25p 113.75p 64698
16/09/2013 96.25p 117.50p 96.25p 106.25p 126262
13/09/2013 90.00p 97.50p 90.00p 96.25p 64138
12/09/2013 98.75p 98.75p 85.00p 90.00p 70167
11/09/2013 105.00p 108.75p 91.25p 98.75p 100680
10/09/2013 78.75p 112.00p 78.25p 108.75p 299526
09/09/2013 78.75p 78.75p 77.75p 78.75p 5168
06/09/2013 78.75p 78.75p 77.12p 78.75p 13898
05/09/2013 78.75p 79.00p 77.50p 78.75p 1613
04/09/2013 78.75p 79.00p 77.50p 78.75p 22370
03/09/2013 78.75p 79.00p 78.05p 78.75p 3545
02/09/2013 77.50p 80.00p 73.75p 78.75p 102609
30/08/2013 75.00p 80.00p 72.50p 77.50p 42874
29/08/2013 75.00p 77.50p 74.75p 75.00p 0
28/08/2013 75.00p 77.50p 74.75p 75.00p 2150
27/08/2013 72.50p 76.50p 72.50p 75.00p 6422
23/08/2013 71.25p 76.38p 71.25p 72.50p 18652
22/08/2013 70.00p 71.25p 70.00p 71.25p 30600
21/08/2013 70.00p 71.00p 70.00p 70.00p 42405
20/08/2013 68.75p 70.63p 68.75p 70.00p 2800
19/08/2013 68.75p 68.75p 68.00p 68.75p 0
16/08/2013 68.75p 68.75p 68.00p 68.75p 5508
15/08/2013 71.25p 71.25p 65.50p 68.75p 41534
14/08/2013 71.25p 71.80p 70.00p 71.25p 12974
13/08/2013 71.25p 72.00p 70.00p 71.25p 29353
12/08/2013 71.25p 72.50p 71.00p 71.25p 30550
09/08/2013 72.50p 74.00p 70.55p 71.25p 92569
08/08/2013 61.25p 72.50p 61.25p 71.25p 92072
07/08/2013 52.50p 62.50p 51.25p 58.75p 58655
06/08/2013 52.50p 52.50p 51.25p 51.25p 11660
05/08/2013 48.75p 54.00p 48.75p 52.50p 22002
02/08/2013 47.50p 50.00p 47.50p 48.75p 15000
01/08/2013 47.50p 47.50p 47.50p 47.50p 600
31/07/2013 46.25p 47.50p 46.25p 47.50p 19500
30/07/2013 46.25p 47.50p 45.50p 46.25p 15934
29/07/2013 46.25p 46.88p 46.25p 46.25p 7500
26/07/2013 45.00p 47.50p 45.00p 46.25p 17000
25/07/2013 45.00p 47.50p 45.00p 45.00p 0
24/07/2013 46.25p 47.50p 45.00p 45.00p 11445
23/07/2013 46.25p 47.50p 46.25p 46.25p 5408
22/07/2013 46.25p 46.50p 46.25p 46.25p 10000
19/07/2013 45.00p 46.50p 45.00p 46.25p 10000
18/07/2013 45.00p 48.75p 45.00p 45.00p 44042
17/07/2013 45.00p 47.50p 45.00p 45.00p 8763
16/07/2013 45.00p 46.00p 43.00p 45.00p 41500
15/07/2013 45.00p 46.50p 43.00p 45.00p 29300
12/07/2013 45.00p 47.00p 42.56p 45.00p 17400
11/07/2013 45.00p 45.00p 45.00p 45.00p 0
10/07/2013 45.00p 45.00p 45.00p 45.00p 10000
09/07/2013 45.00p 46.00p 42.50p 45.00p 0
08/07/2013 45.00p 46.00p 42.50p 45.00p 32070
05/07/2013 45.00p 45.50p 42.78p 45.00p 14000
04/07/2013 37.50p 45.00p 37.50p 45.00p 37702
03/07/2013 37.50p 37.50p 36.50p 37.50p 4926
02/07/2013 36.25p 38.50p 35.00p 37.50p 162923
01/07/2013 36.25p 40.00p 35.00p 36.25p 0
28/06/2013 37.50p 40.00p 35.00p 40.00p 16500
27/06/2013 37.50p 39.00p 37.50p 37.50p 0
26/06/2013 37.50p 39.00p 37.50p 37.50p 10000
25/06/2013 38.75p 38.75p 35.00p 37.50p 15000
24/06/2013 38.75p 41.50p 36.25p 38.75p 0
21/06/2013 37.50p 41.50p 36.25p 38.75p 80000
20/06/2013 38.75p 45.00p 38.75p 38.75p 0
19/06/2013 42.50p 45.00p 38.75p 38.75p 29722
18/06/2013 42.50p 43.00p 38.00p 42.50p 0
17/06/2013 42.50p 43.00p 38.00p 42.50p 0
14/06/2013 42.50p 43.00p 38.00p 42.50p 0
13/06/2013 41.25p 43.00p 38.00p 42.50p 62500
12/06/2013 41.25p 45.00p 41.25p 41.25p 35000
11/06/2013 41.25p 41.25p 37.50p 41.25p 40085
10/06/2013 41.25p 41.25p 37.50p 41.25p 0
07/06/2013 41.25p 41.25p 37.50p 41.25p 100
06/06/2013 41.25p 42.50p 40.00p 41.25p 0
05/06/2013 42.50p 42.50p 40.00p 41.25p 2883
04/06/2013 43.75p 43.75p 40.00p 42.50p 13550
03/06/2013 38.75p 43.75p 37.50p 43.75p 51459
31/05/2013 36.25p 40.00p 36.25p 37.50p 35781
30/05/2013 36.25p 37.50p 35.00p 36.25p 0
29/05/2013 37.50p 37.50p 35.00p 36.25p 2500
28/05/2013 38.75p 38.75p 35.00p 37.50p 5500
24/05/2013 38.75p 38.75p 37.80p 38.75p 0
23/05/2013 38.75p 38.75p 37.80p 38.75p 3236
22/05/2013 36.25p 40.00p 36.25p 38.75p 35700
21/05/2013 33.75p 35.00p 33.75p 35.00p 56400
20/05/2013 33.75p 35.00p 33.75p 33.75p 5000
17/05/2013 33.75p 34.50p 30.00p 33.75p 0
16/05/2013 31.25p 34.50p 30.00p 33.75p 267470
15/05/2013 31.25p 32.00p 31.25p 31.25p 10000
14/05/2013 31.25p 32.00p 30.20p 31.25p 30000
13/05/2013 31.25p 32.40p 31.25p 31.25p 47453
10/05/2013 31.25p 32.50p 31.25p 31.25p 50834
09/05/2013 31.25p 32.00p 31.25p 31.25p 3000
08/05/2013 31.25p 32.50p 31.25p 31.25p 45000
07/05/2013 31.25p 32.00p 31.25p 31.25p 17113
03/05/2013 31.25p 31.25p 30.30p 31.25p 150500
02/05/2013 31.25p 31.95p 31.25p 31.25p 900
01/05/2013 30.00p 32.00p 30.00p 31.25p 20000
30/04/2013 30.00p 30.00p 30.00p 30.00p 10000
29/04/2013 30.00p 30.00p 27.50p 30.00p 12990
26/04/2013 30.00p 30.00p 27.50p 30.00p 18000
25/04/2013 30.00p 30.90p 25.00p 30.00p 0
24/04/2013 28.75p 30.90p 25.00p 30.00p 431236
23/04/2013 28.75p 31.50p 28.75p 28.75p 0
22/04/2013 28.75p 31.50p 28.75p 28.75p 1500
19/04/2013 28.75p 31.25p 28.75p 28.75p 0
18/04/2013 31.25p 31.25p 28.75p 28.75p 34135
17/04/2013 31.25p 31.50p 30.00p 31.25p 49000
16/04/2013 31.25p 31.50p 30.30p 31.25p 11387
15/04/2013 31.25p 31.50p 30.00p 31.25p 59032
12/04/2013 32.50p 32.50p 30.00p 31.25p 58970
11/04/2013 32.50p 34.50p 32.50p 32.50p 2000
10/04/2013 32.50p 34.50p 32.50p 32.50p 0
09/04/2013 32.50p 34.50p 32.50p 32.50p 2855
08/04/2013 32.50p 34.50p 31.25p 32.50p 0
05/04/2013 32.50p 34.50p 31.25p 32.50p 0
04/04/2013 32.50p 34.50p 31.25p 32.50p 0
03/04/2013 32.50p 34.50p 31.25p 32.50p 0
02/04/2013 32.50p 34.50p 31.25p 32.50p 0
28/03/2013 31.25p 34.50p 31.25p 32.50p 94916
27/03/2013 31.25p 31.25p 30.50p 31.25p 120
26/03/2013 31.25p 32.50p 30.13p 31.25p 0
25/03/2013 31.25p 32.50p 30.13p 31.25p 0
22/03/2013 31.25p 32.50p 30.13p 31.25p 0
21/03/2013 32.50p 32.50p 30.13p 31.25p 31500
20/03/2013 32.50p 33.75p 30.85p 32.50p 0
19/03/2013 33.75p 33.75p 30.85p 32.50p 6200
18/03/2013 33.75p 33.75p 32.80p 33.75p 0
15/03/2013 33.75p 33.75p 32.80p 33.75p 0
14/03/2013 33.75p 33.75p 32.80p 33.75p 1200
13/03/2013 33.75p 33.90p 33.75p 33.75p 15000
12/03/2013 33.75p 33.90p 33.75p 33.75p 0
11/03/2013 33.75p 33.90p 33.75p 33.75p 15000
08/03/2013 33.75p 37.50p 32.50p 33.75p 0
07/03/2013 35.00p 35.00p 32.50p 33.75p 51900
06/03/2013 35.00p 35.00p 34.00p 35.00p 2941
05/03/2013 35.00p 35.00p 35.00p 35.00p 0
04/03/2013 35.00p 35.00p 35.00p 35.00p 0
01/03/2013 35.00p 35.00p 35.00p 35.00p 7500
28/02/2013 35.00p 35.00p 35.00p 35.00p 10000
27/02/2013 36.25p 36.25p 35.00p 35.00p 1000
26/02/2013 36.25p 37.50p 36.25p 36.25p 0
25/02/2013 37.50p 37.50p 36.25p 37.50p 0
22/02/2013 37.50p 37.50p 36.25p 37.50p 0
21/02/2013 37.50p 37.50p 36.25p 37.50p 0
20/02/2013 37.50p 37.50p 36.25p 37.50p 0
19/02/2013 36.25p 37.50p 36.25p 37.50p 23333
18/02/2013 37.50p 37.50p 33.50p 36.25p 10000
15/02/2013 37.50p 37.50p 37.50p 37.50p 0
14/02/2013 37.50p 37.50p 37.50p 37.50p 0
13/02/2013 37.50p 37.50p 37.50p 37.50p 0
12/02/2013 37.50p 37.50p 37.50p 37.50p 0
11/02/2013 37.50p 37.50p 37.50p 37.50p 0
08/02/2013 37.50p 37.50p 37.50p 37.50p 0
07/02/2013 37.50p 37.50p 37.50p 37.50p 0
06/02/2013 37.50p 37.50p 37.50p 37.50p 0
05/02/2013 37.50p 37.50p 37.50p 37.50p 0

*Close Price adjusted for both dividends and splits