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
01/02/2024 37.50p 40.20p 37.00p 39.00p 62688
31/01/2024 43.50p 50.00p 37.01p 37.50p 634069
30/01/2024 50.75p 54.70p 50.75p 53.50p 107087
29/01/2024 46.50p 51.25p 46.50p 51.25p 108855
26/01/2024 45.50p 47.00p 44.00p 46.50p 119773
25/01/2024 44.50p 45.75p 44.00p 45.50p 49130
24/01/2024 44.50p 45.00p 44.10p 44.50p 4124
23/01/2024 44.00p 44.85p 43.25p 44.50p 208304
22/01/2024 44.00p 44.00p 43.00p 44.00p 8721
19/01/2024 44.00p 44.59p 42.20p 44.00p 27041
18/01/2024 44.50p 45.95p 43.52p 44.00p 511724
17/01/2024 43.50p 44.67p 43.00p 44.00p 3041
16/01/2024 44.00p 44.00p 43.40p 43.50p 41295
15/01/2024 44.00p 44.14p 43.38p 44.00p 10799
12/01/2024 44.00p 44.20p 43.27p 44.00p 61930
11/01/2024 44.00p 44.44p 43.25p 44.00p 20942
10/01/2024 45.00p 45.00p 43.25p 44.00p 24488
09/01/2024 45.00p 45.00p 44.80p 45.00p 25250
08/01/2024 45.00p 45.00p 44.26p 45.00p 27545
05/01/2024 44.00p 46.00p 44.00p 45.00p 217955
04/01/2024 41.50p 43.94p 41.00p 43.50p 37075
03/01/2024 40.00p 40.00p 39.16p 40.00p 2049
02/01/2024 40.00p 40.98p 39.00p 40.00p 9686
29/12/2023 40.00p 41.00p 40.00p 40.00p 16159
28/12/2023 40.00p 40.74p 39.05p 40.00p 11095
27/12/2023 40.00p 41.00p 39.00p 40.00p 12625
22/12/2023 40.00p 41.00p 39.00p 40.00p 14553
21/12/2023 39.50p 41.00p 38.25p 41.00p 43328
20/12/2023 39.50p 40.50p 38.06p 39.50p 16038
19/12/2023 39.50p 40.50p 38.55p 39.50p 30973
18/12/2023 39.50p 39.50p 38.55p 39.50p 1024
15/12/2023 39.50p 40.44p 38.00p 39.50p 8696
14/12/2023 38.00p 39.00p 38.00p 38.00p 12194
13/12/2023 40.00p 40.00p 37.00p 38.00p 16044
12/12/2023 40.00p 40.69p 39.00p 40.00p 15514
11/12/2023 40.00p 40.74p 39.66p 40.00p 4590
08/12/2023 39.50p 41.00p 39.50p 40.00p 29312
07/12/2023 39.50p 40.00p 39.50p 39.50p 8983
06/12/2023 39.50p 39.94p 39.00p 39.00p 3371
05/12/2023 39.50p 40.00p 39.50p 39.50p 5094
04/12/2023 39.50p 39.90p 39.50p 39.50p 18636
01/12/2023 39.50p 40.00p 39.00p 39.50p 2203
30/11/2023 39.50p 39.90p 39.50p 39.50p 15575
29/11/2023 39.50p 39.90p 39.50p 39.50p 2321
28/11/2023 39.50p 39.90p 39.50p 39.50p 2000
27/11/2023 39.50p 39.90p 39.30p 39.50p 59634
24/11/2023 39.50p 40.80p 39.00p 40.80p 11211
23/11/2023 39.50p 40.00p 39.00p 39.50p 5569
22/11/2023 39.50p 39.90p 39.50p 39.50p 25591
21/11/2023 39.50p 40.70p 39.00p 39.00p 32396
20/11/2023 39.50p 40.00p 39.03p 39.50p 20553
17/11/2023 40.00p 40.00p 39.00p 39.00p 8924
16/11/2023 40.00p 40.50p 38.20p 40.00p 15398
15/11/2023 40.00p 40.25p 39.35p 40.00p 15444
14/11/2023 40.00p 40.00p 39.35p 40.00p 10843
13/11/2023 40.00p 40.37p 40.00p 40.00p 17622
10/11/2023 40.00p 41.00p 39.00p 40.00p 96081
09/11/2023 40.00p 40.37p 39.60p 40.00p 4881
08/11/2023 40.50p 40.50p 39.60p 40.00p 22001
07/11/2023 40.00p 41.80p 39.00p 41.80p 49036
06/11/2023 39.50p 40.56p 38.20p 40.00p 47727
03/11/2023 39.00p 39.94p 39.00p 39.50p 8456
02/11/2023 39.00p 39.96p 39.00p 39.00p 28950
01/11/2023 39.00p 39.00p 38.06p 39.00p 46483
31/10/2023 39.00p 39.20p 37.20p 39.00p 11399
30/10/2023 39.50p 40.00p 38.00p 39.00p 30965
27/10/2023 39.50p 40.50p 39.00p 39.50p 72632
26/10/2023 39.50p 40.50p 39.25p 39.50p 9877
25/10/2023 38.50p 41.00p 38.00p 39.50p 47141
24/10/2023 36.00p 39.00p 36.00p 38.00p 81484
23/10/2023 36.00p 36.65p 36.00p 36.00p 17385
20/10/2023 36.00p 36.65p 35.65p 36.00p 71937
19/10/2023 36.00p 36.80p 36.00p 36.00p 18621
18/10/2023 36.50p 38.00p 36.00p 36.00p 49561
17/10/2023 35.00p 37.82p 34.13p 36.50p 54643
16/10/2023 32.50p 37.00p 32.50p 35.00p 127123
13/10/2023 31.00p 33.50p 31.00p 32.50p 111837
12/10/2023 29.50p 32.50p 29.50p 31.00p 132053
11/10/2023 33.00p 33.00p 29.00p 29.50p 182116
10/10/2023 34.50p 35.00p 31.00p 33.00p 121306
09/10/2023 38.50p 38.50p 32.00p 34.50p 51962
06/10/2023 39.00p 39.50p 38.00p 38.50p 232470
05/10/2023 39.00p 40.00p 38.00p 39.00p 5696
04/10/2023 42.00p 42.00p 39.00p 40.00p 52736
03/10/2023 42.00p 42.34p 41.04p 42.00p 5829
02/10/2023 42.00p 43.00p 41.24p 43.00p 39822
29/09/2023 43.00p 43.00p 41.15p 42.00p 107949
28/09/2023 43.50p 44.00p 42.06p 43.00p 4629
27/09/2023 44.00p 44.00p 42.00p 42.00p 16108
26/09/2023 44.00p 44.00p 43.15p 44.00p 7426
25/09/2023 44.00p 44.00p 43.15p 44.00p 6581
22/09/2023 44.00p 45.00p 43.26p 44.00p 10741
21/09/2023 44.00p 44.06p 43.15p 44.00p 10297
20/09/2023 44.50p 44.50p 43.15p 44.50p 9527
19/09/2023 44.50p 46.00p 43.00p 43.20p 20648
18/09/2023 44.50p 44.50p 43.09p 44.50p 24
15/09/2023 44.50p 44.70p 43.38p 44.50p 202893
14/09/2023 44.50p 44.50p 43.36p 44.50p 15740
13/09/2023 44.50p 44.70p 43.45p 44.50p 1077
12/09/2023 44.00p 44.70p 43.07p 44.50p 37339
11/09/2023 44.00p 44.70p 43.06p 44.00p 1013
08/09/2023 44.00p 44.70p 43.06p 44.00p 56579
07/09/2023 44.00p 44.00p 43.10p 44.00p 61298
06/09/2023 44.00p 44.88p 43.38p 44.00p 2723
05/09/2023 44.00p 45.00p 43.20p 44.00p 54325
04/09/2023 45.00p 45.88p 43.60p 44.00p 21493
01/09/2023 45.00p 45.00p 44.15p 45.00p 14308
31/08/2023 48.20p 50.00p 43.27p 45.00p 78112
30/08/2023 49.00p 49.00p 48.50p 49.00p 2203
29/08/2023 49.00p 49.00p 48.50p 49.00p 2965
25/08/2023 49.00p 49.00p 48.50p 49.00p 1265
24/08/2023 49.00p 50.00p 48.00p 49.00p 97
23/08/2023 49.00p 49.00p 48.40p 49.00p 231
22/08/2023 49.00p 49.00p 48.40p 49.00p 2064
21/08/2023 49.00p 49.00p 48.40p 49.00p 87
18/08/2023 49.50p 49.50p 48.60p 49.00p 12828
17/08/2023 49.50p 50.00p 49.03p 49.50p 5711
16/08/2023 49.00p 50.00p 49.00p 49.50p 46398
15/08/2023 49.00p 49.00p 48.71p 49.00p 2524
14/08/2023 49.00p 49.00p 48.62p 49.00p 2238
11/08/2023 49.00p 49.50p 48.00p 49.00p 10899
10/08/2023 48.50p 50.00p 48.37p 49.00p 39074
09/08/2023 48.50p 49.00p 48.37p 48.50p 8085
08/08/2023 48.50p 49.00p 48.00p 48.50p 3881
07/08/2023 48.50p 49.00p 48.05p 48.50p 33830
04/08/2023 48.50p 49.00p 48.00p 48.50p 41889
03/08/2023 48.70p 49.00p 48.05p 48.50p 11144
02/08/2023 50.50p 51.00p 49.00p 49.50p 24089
01/08/2023 51.00p 51.00p 50.50p 50.50p 3328
31/07/2023 52.50p 52.50p 50.00p 51.00p 38123
28/07/2023 52.50p 53.00p 52.00p 52.50p 364
27/07/2023 52.50p 53.00p 52.00p 52.50p 17023
26/07/2023 52.50p 52.50p 50.60p 52.50p 53204
25/07/2023 52.50p 52.50p 52.01p 52.50p 24487
24/07/2023 52.50p 52.50p 52.10p 52.50p 18659
21/07/2023 52.50p 52.50p 52.25p 52.50p 228
20/07/2023 52.50p 52.50p 52.25p 52.50p 339
19/07/2023 52.50p 52.70p 51.00p 52.50p 8938
18/07/2023 53.00p 53.00p 52.26p 52.50p 15135
17/07/2023 53.00p 53.40p 52.52p 53.00p 7607
14/07/2023 53.00p 53.50p 53.00p 53.00p 407
13/07/2023 54.50p 54.80p 52.02p 53.00p 33525
12/07/2023 55.00p 55.25p 53.00p 54.50p 69003
11/07/2023 56.00p 56.00p 55.00p 55.50p 480452
10/07/2023 56.00p 56.98p 55.86p 56.00p 120652
07/07/2023 56.00p 57.90p 55.16p 56.00p 34751
06/07/2023 56.00p 56.44p 55.00p 56.00p 78732
05/07/2023 56.00p 56.40p 55.25p 56.00p 125721
04/07/2023 56.00p 57.00p 55.02p 56.00p 29511
03/07/2023 54.50p 56.75p 54.00p 56.00p 229107
30/06/2023 54.50p 54.99p 54.35p 54.50p 9220
29/06/2023 55.00p 55.50p 54.30p 54.50p 173285
28/06/2023 55.00p 57.00p 54.00p 55.00p 20433
27/06/2023 56.00p 57.85p 54.10p 55.50p 91009
26/06/2023 56.00p 56.98p 56.00p 56.00p 87471
23/06/2023 56.00p 57.00p 55.36p 56.00p 131431
22/06/2023 53.00p 57.00p 53.00p 56.00p 130001
21/06/2023 53.00p 54.00p 52.12p 53.00p 43184
20/06/2023 48.00p 54.00p 47.89p 53.00p 141951
19/06/2023 45.50p 50.00p 45.50p 50.00p 364396
16/06/2023 45.50p 45.99p 45.25p 45.50p 21819
15/06/2023 45.50p 46.00p 45.20p 45.50p 784671
14/06/2023 45.50p 46.00p 45.33p 45.50p 65840
13/06/2023 45.00p 46.00p 44.28p 45.50p 410209
12/06/2023 45.00p 46.00p 44.00p 45.00p 1716
09/06/2023 45.00p 46.00p 44.98p 45.00p 193197
08/06/2023 45.00p 45.00p 45.00p 45.00p 1
07/06/2023 46.00p 46.68p 44.00p 45.00p 9865
06/06/2023 46.00p 46.00p 45.12p 46.00p 11886
05/06/2023 46.00p 46.00p 45.00p 46.00p 14827
02/06/2023 45.00p 46.00p 44.20p 46.00p 962637
01/06/2023 45.00p 45.45p 44.13p 45.00p 777626
31/05/2023 45.00p 45.44p 44.12p 45.00p 9826
30/05/2023 43.50p 45.88p 43.40p 45.00p 625178
26/05/2023 43.50p 44.00p 42.70p 43.50p 62818
25/05/2023 43.50p 44.20p 42.55p 43.50p 6216
24/05/2023 44.50p 46.00p 42.39p 43.50p 200399
23/05/2023 44.50p 46.00p 43.45p 44.50p 9112
22/05/2023 44.50p 45.00p 43.33p 44.50p 27728
19/05/2023 46.00p 46.00p 44.00p 44.00p 51084
18/05/2023 42.50p 46.40p 42.50p 46.00p 54540
17/05/2023 42.50p 43.00p 42.00p 42.50p 24929
16/05/2023 43.50p 43.71p 42.00p 42.00p 52778
15/05/2023 44.70p 44.70p 43.00p 43.50p 55853
12/05/2023 44.20p 44.70p 43.43p 44.70p 10318
11/05/2023 44.50p 44.50p 43.65p 44.20p 28937
10/05/2023 44.50p 45.00p 44.06p 44.50p 65432
09/05/2023 46.00p 47.00p 42.00p 44.50p 169011
05/05/2023 46.00p 46.44p 43.00p 46.00p 120198
04/05/2023 47.30p 47.30p 46.00p 46.00p 93710
03/05/2023 49.00p 50.00p 45.00p 47.30p 168060
02/05/2023 48.50p 49.90p 48.50p 49.50p 51061
28/04/2023 49.50p 50.00p 48.00p 48.50p 60539
27/04/2023 51.00p 51.70p 49.00p 49.50p 46434
26/04/2023 51.50p 51.92p 50.00p 51.00p 18448
25/04/2023 52.00p 52.85p 51.00p 51.50p 536393
24/04/2023 51.50p 53.74p 51.50p 52.00p 85715
21/04/2023 51.50p 53.00p 50.76p 51.50p 700580
20/04/2023 51.50p 52.12p 51.50p 51.50p 0
19/04/2023 51.50p 52.82p 50.70p 51.50p 14

*Close Price adjusted for both dividends and splits