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
18/12/2020 76.50p 77.97p 75.74p 76.50p 23756
17/12/2020 76.00p 76.99p 75.90p 76.50p 21726
16/12/2020 75.00p 77.00p 75.00p 76.00p 12720
15/12/2020 74.00p 76.00p 72.00p 75.00p 47844
14/12/2020 73.50p 76.00p 72.13p 74.00p 67805
11/12/2020 77.00p 77.00p 72.02p 73.50p 52218
10/12/2020 78.00p 79.25p 76.00p 77.00p 24472
09/12/2020 78.00p 79.45p 76.08p 78.00p 18226
08/12/2020 78.00p 79.45p 76.00p 78.00p 18110
07/12/2020 78.50p 79.45p 76.10p 78.00p 5472
04/12/2020 78.50p 79.94p 77.00p 78.50p 20423
03/12/2020 78.50p 79.50p 77.00p 78.50p 13813
02/12/2020 77.00p 79.92p 76.80p 78.50p 15327
01/12/2020 79.00p 79.05p 75.00p 76.50p 37219
30/11/2020 79.00p 79.70p 78.90p 79.00p 28051
27/11/2020 79.00p 79.70p 78.37p 79.00p 10964
26/11/2020 79.00p 79.80p 78.25p 79.00p 26298
25/11/2020 79.00p 79.96p 78.30p 79.00p 32953
24/11/2020 79.00p 80.00p 78.92p 79.00p 29151
23/11/2020 77.00p 80.00p 75.60p 79.00p 57221
20/11/2020 78.00p 78.50p 75.20p 77.00p 21553
19/11/2020 79.00p 79.00p 77.00p 78.00p 32031
18/11/2020 79.00p 79.80p 77.00p 79.00p 34134
17/11/2020 81.00p 84.00p 78.00p 79.00p 32672
16/11/2020 81.50p 82.00p 80.00p 82.00p 57779
13/11/2020 80.50p 81.94p 79.10p 80.50p 24199
12/11/2020 74.00p 80.50p 74.00p 80.50p 92967
10/11/2020 72.50p 74.50p 68.00p 72.00p 79145
09/11/2020 76.50p 78.00p 70.00p 74.50p 128487
06/11/2020 76.50p 77.00p 76.05p 76.50p 37403
05/11/2020 76.50p 76.98p 76.00p 76.50p 30918
04/11/2020 77.00p 77.00p 75.69p 76.50p 31930
03/11/2020 77.00p 78.00p 76.00p 77.00p 57431
02/11/2020 76.50p 78.00p 76.12p 77.00p 71301
30/10/2020 77.50p 77.90p 76.00p 76.50p 164887
29/10/2020 76.00p 80.00p 75.25p 77.50p 172259
28/10/2020 82.00p 82.80p 73.20p 76.00p 326462
27/10/2020 75.00p 84.72p 74.25p 82.00p 743193
26/10/2020 73.00p 78.00p 71.20p 75.00p 212631
23/10/2020 73.50p 74.73p 72.30p 72.50p 69557
22/10/2020 73.50p 74.90p 73.50p 73.50p 32563
21/10/2020 72.00p 74.94p 71.04p 73.50p 42024
20/10/2020 74.50p 74.50p 69.10p 72.00p 72400
19/10/2020 71.50p 77.00p 70.06p 74.00p 394656
16/10/2020 69.00p 69.00p 63.00p 66.00p 66169
15/10/2020 69.50p 69.85p 68.00p 69.00p 222814
14/10/2020 69.50p 69.99p 69.15p 69.50p 32905
13/10/2020 68.50p 70.00p 67.30p 69.50p 39955
12/10/2020 68.50p 70.00p 67.09p 68.50p 10791
09/10/2020 69.00p 69.90p 67.06p 68.50p 44697
08/10/2020 68.25p 69.95p 67.83p 69.00p 40160
07/10/2020 64.50p 69.00p 64.13p 68.25p 125816
06/10/2020 71.50p 74.62p 64.50p 64.50p 330627
05/10/2020 62.00p 62.95p 61.50p 62.00p 62220
02/10/2020 62.00p 62.98p 61.50p 62.00p 26976
01/10/2020 62.00p 62.75p 61.04p 62.00p 58736
30/09/2020 62.00p 62.98p 61.50p 62.00p 21546
29/09/2020 62.00p 62.12p 62.00p 62.00p 21464
28/09/2020 63.00p 63.00p 60.73p 62.00p 31613
25/09/2020 63.50p 63.50p 57.75p 63.00p 35576
24/09/2020 63.50p 64.25p 62.06p 63.50p 4861
23/09/2020 63.50p 64.28p 62.03p 63.50p 17996
22/09/2020 63.50p 64.34p 62.00p 63.50p 243873
21/09/2020 64.50p 64.50p 62.00p 63.50p 33361
18/09/2020 64.50p 64.50p 64.00p 64.50p 8206
17/09/2020 64.50p 64.62p 64.50p 64.50p 8000
16/09/2020 65.00p 65.80p 64.03p 64.50p 67034
15/09/2020 64.50p 64.50p 64.50p 64.50p 25281
14/09/2020 64.50p 65.00p 64.50p 64.50p 4158
11/09/2020 64.50p 65.00p 64.50p 64.50p 3106
10/09/2020 65.50p 65.50p 64.20p 64.50p 5097
09/09/2020 67.50p 67.50p 65.02p 65.50p 29652
08/09/2020 67.50p 67.50p 66.00p 67.50p 9189
07/09/2020 67.50p 67.50p 66.15p 67.00p 3219
04/09/2020 67.50p 67.50p 66.15p 67.50p 46441
03/09/2020 67.50p 67.50p 66.00p 67.50p 195554
02/09/2020 66.75p 69.00p 65.10p 67.50p 16891
01/09/2020 66.75p 66.75p 65.10p 66.75p 1540
31/08/2020 66.50p 66.75p 65.00p 66.75p 110860
28/08/2020 66.50p 66.75p 65.00p 66.75p 120860
27/08/2020 66.50p 67.90p 66.50p 66.50p 147
26/08/2020 67.50p 68.10p 66.30p 66.50p 8419
25/08/2020 67.50p 67.75p 66.78p 67.50p 1106687
24/08/2020 67.50p 68.20p 67.18p 67.50p 15731
21/08/2020 67.50p 68.22p 65.00p 67.50p 33952
20/08/2020 66.00p 68.96p 66.00p 67.50p 62612
19/08/2020 65.00p 65.00p 64.10p 65.00p 1839
18/08/2020 65.00p 65.55p 64.04p 65.00p 11802
17/08/2020 65.00p 65.00p 64.04p 65.00p 30498
14/08/2020 65.00p 65.72p 64.37p 65.00p 71181
13/08/2020 65.25p 65.25p 64.53p 65.00p 11059
12/08/2020 63.00p 65.85p 63.00p 65.25p 64296
11/08/2020 64.00p 65.00p 58.08p 63.00p 177853
10/08/2020 62.50p 65.00p 61.78p 64.00p 22401
07/08/2020 61.00p 65.00p 61.00p 62.50p 27824
06/08/2020 62.00p 63.00p 61.10p 62.00p 16042
05/08/2020 62.50p 64.00p 61.00p 62.00p 16915
04/08/2020 63.50p 65.00p 61.00p 63.00p 25708
03/08/2020 60.50p 64.20p 60.50p 63.00p 52923
31/07/2020 60.50p 61.50p 59.78p 60.50p 10541
30/07/2020 60.50p 61.97p 59.78p 60.50p 8700
29/07/2020 61.50p 61.70p 59.54p 60.50p 63968
28/07/2020 61.50p 61.50p 61.25p 61.50p 42952
27/07/2020 61.75p 63.50p 60.00p 61.50p 19611
24/07/2020 61.75p 62.40p 60.04p 61.75p 17780
23/07/2020 61.75p 62.40p 61.75p 61.75p 500
22/07/2020 62.75p 63.46p 59.27p 61.75p 21750
21/07/2020 62.75p 62.75p 62.00p 62.75p 4845
20/07/2020 62.75p 63.05p 62.00p 62.75p 6471
17/07/2020 62.75p 63.50p 62.00p 62.75p 19968
16/07/2020 63.50p 64.00p 62.00p 62.75p 24607
15/07/2020 64.00p 64.00p 63.00p 63.50p 9592
14/07/2020 64.00p 64.40p 63.00p 64.00p 20253
13/07/2020 64.00p 64.40p 63.10p 64.00p 1317
10/07/2020 62.50p 64.50p 62.50p 64.00p 26012
09/07/2020 65.00p 65.00p 62.10p 62.50p 27492
08/07/2020 66.50p 66.50p 64.72p 65.00p 13003
07/07/2020 68.00p 68.00p 65.00p 66.50p 687794
06/07/2020 67.50p 69.00p 67.50p 68.00p 125887
03/07/2020 67.50p 68.00p 66.00p 67.50p 81710
02/07/2020 67.00p 67.96p 66.61p 67.50p 10698
01/07/2020 67.50p 68.00p 66.60p 67.00p 5051
30/06/2020 68.50p 68.50p 67.50p 67.50p 1867
29/06/2020 68.75p 68.90p 68.00p 68.50p 14299
26/06/2020 67.50p 69.00p 67.50p 68.75p 57006
25/06/2020 68.00p 68.97p 66.25p 67.50p 22727
24/06/2020 68.00p 69.24p 66.25p 68.00p 16183
23/06/2020 69.00p 72.50p 67.20p 68.00p 28151
22/06/2020 68.00p 70.00p 67.00p 69.00p 58818
19/06/2020 66.00p 75.00p 66.00p 68.50p 115593
18/06/2020 66.50p 66.50p 65.00p 66.00p 21033
17/06/2020 66.50p 66.50p 65.06p 66.50p 17090
16/06/2020 67.50p 67.52p 65.06p 66.50p 13314
15/06/2020 66.50p 68.90p 66.05p 67.50p 31570
12/06/2020 66.75p 68.00p 65.62p 66.50p 77965
11/06/2020 65.50p 68.00p 64.00p 66.75p 22579
10/06/2020 64.50p 66.00p 63.51p 65.50p 27567
09/06/2020 63.00p 66.00p 61.66p 64.50p 36313
08/06/2020 63.50p 65.90p 61.66p 63.00p 76571
05/06/2020 61.50p 65.00p 60.75p 63.50p 46887
04/06/2020 61.50p 62.15p 60.06p 61.50p 14212
03/06/2020 61.50p 62.45p 60.25p 61.50p 23210
02/06/2020 66.00p 66.00p 60.00p 61.50p 85344
01/06/2020 68.00p 68.00p 65.03p 66.00p 118107
29/05/2020 68.50p 69.70p 67.50p 68.00p 64287
28/05/2020 66.00p 68.50p 65.50p 68.50p 141536
27/05/2020 63.50p 67.00p 63.50p 66.00p 93026
26/05/2020 58.00p 66.00p 57.60p 63.50p 91699
25/05/2020 59.00p 59.96p 56.04p 58.00p 126250
22/05/2020 59.00p 59.96p 56.04p 58.00p 126250
21/05/2020 59.50p 60.00p 58.02p 59.00p 18436
20/05/2020 60.00p 60.30p 58.17p 59.50p 13070
19/05/2020 59.50p 62.00p 58.48p 60.00p 62814
18/05/2020 58.50p 60.00p 56.06p 59.50p 72896
15/05/2020 58.50p 59.80p 57.75p 58.50p 14624
14/05/2020 60.50p 61.80p 57.18p 58.50p 59236
13/05/2020 63.00p 63.00p 58.00p 60.50p 259927
12/05/2020 64.50p 65.50p 62.00p 63.00p 86862
11/05/2020 64.50p 66.00p 63.00p 64.50p 129861
08/05/2020 64.50p 65.50p 63.06p 64.50p 449127
07/05/2020 64.50p 65.50p 63.06p 64.50p 449127
06/05/2020 63.50p 68.00p 61.00p 64.50p 321010
05/05/2020 61.50p 62.97p 56.80p 61.00p 93635
04/05/2020 62.00p 62.98p 59.05p 61.50p 112163
01/05/2020 60.00p 63.00p 59.60p 62.00p 102651
30/04/2020 62.00p 62.00p 59.00p 60.00p 95512
29/04/2020 62.00p 63.12p 60.00p 62.00p 58470
28/04/2020 64.00p 64.96p 58.08p 62.00p 232997
27/04/2020 66.00p 66.00p 61.50p 64.00p 151737
24/04/2020 63.50p 67.50p 62.00p 67.50p 172837
23/04/2020 63.50p 64.80p 60.50p 62.00p 115230
22/04/2020 60.00p 62.90p 59.30p 62.50p 151647
21/04/2020 66.00p 67.50p 56.06p 60.00p 476505
20/04/2020 64.00p 64.00p 59.50p 62.00p 329597
17/04/2020 62.50p 66.96p 62.30p 64.00p 155498
16/04/2020 63.50p 65.40p 60.00p 62.50p 232204
15/04/2020 72.00p 73.00p 63.15p 63.50p 274370
14/04/2020 64.00p 77.73p 64.00p 72.00p 735474
13/04/2020 63.50p 68.18p 60.51p 64.00p 367751
10/04/2020 63.50p 68.18p 60.51p 64.00p 367751
09/04/2020 63.50p 68.18p 60.51p 64.00p 395410
08/04/2020 62.00p 65.85p 57.24p 63.50p 403340
07/04/2020 64.00p 64.00p 57.10p 59.00p 203155
06/04/2020 62.00p 65.75p 61.06p 64.00p 298940
03/04/2020 65.00p 65.50p 58.30p 61.50p 299228
02/04/2020 66.50p 67.00p 62.25p 65.00p 195554
01/04/2020 68.00p 68.25p 62.00p 66.50p 460191
31/03/2020 70.50p 78.44p 65.06p 68.00p 509735
30/03/2020 67.00p 75.59p 67.00p 70.50p 412252
27/03/2020 70.50p 71.38p 65.50p 67.00p 268387
26/03/2020 73.50p 75.00p 66.00p 75.00p 435107
25/03/2020 80.50p 85.00p 70.50p 73.50p 691848
24/03/2020 70.50p 89.75p 67.00p 77.50p 1827438
23/03/2020 64.50p 70.50p 64.50p 69.25p 1162173
20/03/2020 74.00p 79.00p 61.00p 64.50p 153781
19/03/2020 72.50p 72.50p 60.50p 63.00p 66609
18/03/2020 75.00p 75.00p 70.10p 74.00p 50442
17/03/2020 77.00p 82.00p 72.00p 75.00p 185731
16/03/2020 72.50p 89.98p 72.50p 77.00p 326816
13/03/2020 64.00p 64.00p 63.10p 64.00p 2500

*Close Price adjusted for both dividends and splits