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
06/07/2011 32.50p 34.00p 30.00p 32.50p 0
05/07/2011 32.50p 34.00p 30.00p 32.50p 20000
04/07/2011 32.50p 32.50p 30.10p 32.50p 1778
01/07/2011 32.50p 32.50p 31.00p 32.50p 0
30/06/2011 32.50p 32.50p 31.00p 32.50p 0
29/06/2011 32.50p 32.50p 31.00p 32.50p 0
28/06/2011 32.50p 32.50p 31.00p 32.50p 0
27/06/2011 32.50p 32.50p 31.00p 32.50p 0
24/06/2011 32.50p 32.50p 31.00p 32.50p 0
23/06/2011 32.50p 32.50p 31.00p 32.50p 0
22/06/2011 32.50p 32.50p 31.00p 32.50p 0
21/06/2011 32.50p 32.50p 31.00p 32.50p 0
20/06/2011 32.50p 32.50p 31.00p 32.50p 0
17/06/2011 33.75p 33.75p 31.00p 32.50p 1125
16/06/2011 33.75p 35.00p 31.50p 33.75p 10000
15/06/2011 33.75p 33.75p 33.75p 33.75p 0
14/06/2011 33.75p 33.75p 33.75p 33.75p 0
13/06/2011 33.75p 33.75p 33.75p 33.75p 0
10/06/2011 33.75p 33.75p 31.40p 33.75p 0
09/06/2011 33.75p 33.75p 31.40p 33.75p 0
08/06/2011 33.75p 33.75p 31.40p 33.75p 1050
07/06/2011 33.75p 33.75p 32.50p 33.75p 35200
06/06/2011 33.75p 33.75p 33.75p 33.75p 0
03/06/2011 33.75p 33.75p 33.75p 33.75p 0
02/06/2011 33.75p 33.75p 31.40p 33.75p 0
01/06/2011 33.75p 33.75p 31.40p 33.75p 0
31/05/2011 33.75p 33.75p 31.40p 33.75p 2000
27/05/2011 33.75p 33.75p 31.25p 33.75p 0
26/05/2011 33.75p 33.75p 31.25p 33.75p 0
25/05/2011 33.75p 33.75p 31.25p 33.75p 0
24/05/2011 33.75p 33.75p 31.25p 33.75p 0
23/05/2011 33.75p 33.75p 31.25p 33.75p 26000
20/05/2011 32.50p 33.75p 32.50p 33.75p 5000
19/05/2011 35.00p 35.00p 30.00p 32.50p 52500
18/05/2011 35.00p 35.50p 35.00p 35.00p 0
17/05/2011 35.00p 35.50p 35.00p 35.00p 0
16/05/2011 35.00p 35.50p 35.00p 35.00p 813
13/05/2011 35.00p 35.00p 35.00p 35.00p 0
12/05/2011 35.00p 35.00p 32.50p 35.00p 0
11/05/2011 35.00p 35.00p 32.50p 35.00p 10300
10/05/2011 35.00p 37.50p 32.50p 35.00p 0
09/05/2011 35.00p 37.50p 32.50p 35.00p 0
06/05/2011 35.00p 37.50p 32.50p 35.00p 0
05/05/2011 37.50p 37.50p 32.50p 35.00p 10000
04/05/2011 37.50p 37.50p 35.00p 37.50p 5000
03/05/2011 37.50p 38.75p 35.00p 37.50p 0
28/04/2011 37.50p 38.75p 35.00p 37.50p 0
27/04/2011 38.75p 38.75p 35.00p 37.50p 10000
26/04/2011 38.75p 41.30p 38.75p 38.75p 7264
21/04/2011 38.75p 41.50p 38.75p 38.75p 9600
20/04/2011 38.75p 39.80p 38.75p 38.75p 0
19/04/2011 38.75p 39.80p 38.75p 38.75p 0
18/04/2011 38.75p 39.80p 38.75p 38.75p 7538
15/04/2011 38.75p 42.50p 38.75p 38.75p 0
14/04/2011 38.75p 42.50p 38.75p 38.75p 25000
13/04/2011 38.75p 40.00p 38.75p 38.75p 0
12/04/2011 38.75p 40.00p 38.75p 38.75p 45000
11/04/2011 38.75p 38.75p 35.00p 38.75p 0
08/04/2011 36.25p 38.75p 35.00p 38.75p 48125
07/04/2011 36.25p 36.40p 36.25p 36.25p 1341
06/04/2011 40.00p 40.00p 35.60p 36.25p 68294
05/04/2011 40.00p 40.00p 37.50p 40.00p 12200
04/04/2011 40.00p 40.00p 35.00p 40.00p 12000
01/04/2011 40.00p 40.00p 37.50p 40.00p 2000
31/03/2011 37.50p 40.80p 35.00p 40.00p 446527
30/03/2011 37.50p 37.50p 36.95p 37.50p 1312
29/03/2011 37.50p 37.50p 35.00p 37.50p 0
28/03/2011 37.50p 37.50p 35.00p 37.50p 5000
25/03/2011 37.50p 38.75p 37.50p 37.50p 0
24/03/2011 37.50p 38.75p 37.50p 37.50p 0
23/03/2011 37.50p 38.75p 37.50p 37.50p 0
22/03/2011 38.75p 38.75p 37.50p 37.50p 500
21/03/2011 38.75p 38.75p 37.50p 38.75p 10000
18/03/2011 38.75p 38.75p 37.50p 38.75p 500
17/03/2011 38.75p 38.75p 38.75p 38.75p 0
16/03/2011 38.75p 38.75p 38.75p 38.75p 0
15/03/2011 38.75p 40.00p 37.50p 38.75p 0
14/03/2011 40.00p 40.00p 37.50p 40.00p 5000
11/03/2011 40.00p 40.00p 40.00p 40.00p 0
10/03/2011 40.00p 40.00p 40.00p 40.00p 0
09/03/2011 40.00p 40.00p 40.00p 40.00p 0
08/03/2011 42.50p 40.00p 40.00p 40.00p 5500
07/03/2011 42.50p 42.50p 40.00p 42.50p 0
04/03/2011 42.50p 42.50p 40.00p 42.50p 0
03/03/2011 42.50p 42.50p 40.00p 42.50p 0
02/03/2011 42.50p 42.50p 40.00p 42.50p 0
01/03/2011 42.50p 42.50p 40.00p 42.50p 0
28/02/2011 42.50p 42.50p 40.00p 42.50p 0
25/02/2011 42.50p 42.50p 40.00p 42.50p 7500
24/02/2011 42.50p 42.50p 40.55p 42.50p 1000
23/02/2011 43.75p 42.50p 40.00p 42.50p 290
22/02/2011 43.75p 43.75p 43.75p 43.75p 0
21/02/2011 43.75p 43.75p 43.75p 43.75p 0
18/02/2011 43.75p 43.75p 43.75p 43.75p 0
17/02/2011 43.75p 45.50p 43.75p 43.75p 0
16/02/2011 43.75p 45.50p 43.75p 43.75p 0
15/02/2011 43.75p 45.50p 43.75p 43.75p 1050
14/02/2011 43.75p 43.80p 43.75p 43.75p 0
11/02/2011 43.75p 43.80p 43.75p 43.75p 0
10/02/2011 43.80p 43.80p 43.75p 43.75p 5000
09/02/2011 40.55p 42.50p 40.55p 42.50p 196
08/02/2011 42.50p 43.75p 41.25p 42.50p 0
07/02/2011 42.50p 43.75p 42.50p 42.50p 0
04/02/2011 42.50p 43.75p 42.50p 42.50p 0
03/02/2011 42.50p 43.75p 42.50p 42.50p 0
02/02/2011 42.50p 43.75p 42.50p 42.50p 0
01/02/2011 42.50p 42.50p 42.50p 42.50p 0
31/01/2011 42.50p 42.50p 41.28p 42.50p 2500
28/01/2011 42.50p 43.95p 40.00p 42.50p 12545
27/01/2011 42.50p 43.80p 40.55p 42.50p 2057
26/01/2011 42.50p 42.50p 42.50p 42.50p 0
25/01/2011 41.25p 44.50p 41.25p 42.50p 18648
24/01/2011 41.25p 45.00p 40.00p 41.25p 10750
21/01/2011 41.25p 41.25p 40.00p 41.25p 10000
20/01/2011 41.25p 41.25p 40.00p 41.25p 25000
19/01/2011 41.25p 41.25p 41.25p 41.25p 0
18/01/2011 41.25p 41.25p 40.00p 41.25p 10000
17/01/2011 38.75p 41.25p 38.80p 41.25p 0
14/01/2011 38.75p 41.25p 38.80p 41.25p 0
13/01/2011 38.75p 41.25p 38.75p 41.25p 10000
12/01/2011 38.05p 40.00p 38.05p 40.00p 3400
11/01/2011 38.05p 41.25p 38.05p 41.25p 1600
10/01/2011 41.25p 41.25p 41.25p 41.25p 0
07/01/2011 41.25p 45.00p 37.60p 41.25p 16036
06/01/2011 45.00p 45.00p 41.25p 41.25p 2000
05/01/2011 33.75p 45.00p 33.75p 45.00p 48237
04/01/2011 33.75p 33.75p 30.10p 33.75p 641
31/12/2010 33.75p 35.00p 33.75p 35.00p 0
30/12/2010 33.75p 33.75p 30.00p 33.75p 605
29/12/2010 33.75p 33.75p 33.75p 33.75p 0
24/12/2010 33.75p 33.75p 33.75p 33.75p 0
23/12/2010 32.50p 33.75p 32.50p 33.75p 0
22/12/2010 32.50p 32.50p 32.50p 32.50p 0
21/12/2010 36.25p 36.25p 32.50p 32.50p 1500
20/12/2010 36.25p 36.25p 36.25p 36.25p 0
17/12/2010 40.00p 40.00p 35.00p 36.25p 9400
16/12/2010 36.25p 42.50p 36.25p 40.00p 1500
15/12/2010 36.25p 40.00p 36.25p 36.25p 4581
14/12/2010 33.75p 36.50p 33.75p 36.25p 26266
13/12/2010 33.75p 33.75p 33.75p 33.75p 0
10/12/2010 33.75p 33.75p 33.75p 33.75p 0
09/12/2010 33.75p 33.75p 33.75p 33.75p 0
08/12/2010 33.75p 33.75p 33.75p 33.75p 0
07/12/2010 33.75p 33.75p 33.75p 33.75p 0
06/12/2010 33.75p 33.75p 33.75p 33.75p 0
03/12/2010 33.75p 33.75p 33.75p 33.75p 0
02/12/2010 33.75p 33.75p 33.75p 33.75p 0
01/12/2010 33.75p 33.75p 33.75p 33.75p 0
30/11/2010 33.75p 33.75p 33.75p 33.75p 0
29/11/2010 33.75p 36.25p 31.50p 33.75p 4000
26/11/2010 33.75p 37.00p 33.75p 33.75p 150
25/11/2010 33.75p 33.75p 33.75p 33.75p 0
24/11/2010 32.50p 34.00p 31.22p 33.75p 91300
23/11/2010 45.00p 45.00p 30.00p 32.50p 30000
22/11/2010 45.00p 45.00p 45.00p 45.00p 0
19/11/2010 45.00p 45.00p 45.00p 45.00p 0
18/11/2010 45.00p 45.00p 45.00p 45.00p 0
17/11/2010 45.00p 45.00p 45.00p 45.00p 0
16/11/2010 45.00p 45.00p 44.50p 45.00p 1400
15/11/2010 45.00p 45.00p 45.00p 45.00p 0
12/11/2010 45.00p 50.00p 40.00p 45.00p 3500
11/11/2010 45.00p 45.00p 45.00p 45.00p 0
10/11/2010 45.00p 45.00p 45.00p 45.00p 0
09/11/2010 45.00p 45.00p 45.00p 45.00p 0
08/11/2010 45.00p 45.00p 45.00p 45.00p 0
05/11/2010 45.00p 45.00p 45.00p 45.00p 0
04/11/2010 45.00p 45.00p 45.00p 45.00p 0
03/11/2010 45.00p 45.00p 45.00p 45.00p 0
02/11/2010 45.00p 46.00p 45.00p 45.00p 57
01/11/2010 45.00p 45.00p 45.00p 45.00p 0
29/10/2010 45.00p 45.00p 45.00p 45.00p 0
28/10/2010 45.00p 45.00p 45.00p 45.00p 0
27/10/2010 47.50p 50.50p 42.50p 45.00p 41773
26/10/2010 47.50p 47.50p 47.50p 47.50p 0
25/10/2010 47.50p 49.50p 47.50p 47.50p 600
22/10/2010 50.00p 50.00p 45.00p 47.50p 1000
21/10/2010 50.00p 50.00p 50.00p 50.00p 0
20/10/2010 50.00p 50.00p 50.00p 50.00p 0
19/10/2010 52.50p 52.50p 50.00p 50.00p 1000
18/10/2010 52.50p 53.75p 52.50p 52.50p 0
15/10/2010 55.00p 55.00p 50.00p 53.75p 5000
14/10/2010 55.00p 55.00p 55.00p 55.00p 0
13/10/2010 55.00p 55.00p 55.00p 55.00p 0
12/10/2010 53.75p 53.75p 53.75p 53.75p 30000
11/10/2010 53.75p 53.75p 53.75p 53.75p 0
08/10/2010 53.75p 53.75p 53.75p 53.75p 0
07/10/2010 53.75p 53.75p 53.75p 53.75p 0
06/10/2010 53.75p 53.75p 53.75p 53.75p 0
05/10/2010 53.75p 53.75p 53.75p 53.75p 0
04/10/2010 53.75p 53.75p 53.75p 53.75p 0
01/10/2010 53.75p 53.75p 53.75p 53.75p 0
30/09/2010 53.75p 55.00p 50.00p 53.75p 5000
29/09/2010 53.75p 53.75p 53.75p 53.75p 0
28/09/2010 53.75p 53.75p 53.75p 53.75p 0
27/09/2010 65.00p 65.00p 52.50p 53.75p 18000
24/09/2010 65.00p 65.00p 60.00p 65.00p 8000
23/09/2010 57.50p 65.00p 57.50p 65.00p 0
22/09/2010 67.50p 67.50p 67.50p 67.50p 0
21/09/2010 67.50p 67.50p 67.50p 67.50p 0
20/09/2010 67.50p 67.50p 67.50p 67.50p 0

*Close Price adjusted for both dividends and splits