Induction Healthcare Group (INHC) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Induction Healthcare Group

Date Open High Low Close* Volume
12/04/2022 54.50p 55.90p 50.00p 50.00p 222169
11/04/2022 46.00p 55.00p 46.00p 52.50p 440775
08/04/2022 42.50p 45.00p 42.00p 43.50p 132502
07/04/2022 40.00p 42.50p 40.00p 42.50p 26582
06/04/2022 40.00p 40.00p 40.00p 40.00p 0
05/04/2022 40.00p 40.00p 40.00p 40.00p 4600
04/04/2022 42.00p 42.00p 38.55p 40.00p 1478397
01/04/2022 40.50p 40.75p 40.50p 40.50p 5000
31/03/2022 40.50p 40.50p 39.90p 40.50p 10025
30/03/2022 40.50p 40.55p 39.95p 40.50p 86000
29/03/2022 39.50p 40.50p 39.50p 40.50p 4534
28/03/2022 45.00p 45.00p 39.50p 39.50p 26539
25/03/2022 45.00p 45.00p 45.00p 45.00p 0
24/03/2022 45.00p 45.00p 44.00p 45.00p 13333
23/03/2022 45.00p 45.00p 43.00p 45.00p 137222
22/03/2022 44.00p 45.00p 44.00p 45.00p 3500
21/03/2022 47.50p 47.50p 43.00p 44.00p 51830
18/03/2022 47.50p 47.50p 43.10p 45.00p 24414
17/03/2022 48.00p 50.00p 46.00p 47.50p 59691
16/03/2022 48.00p 48.00p 46.10p 48.00p 21000
15/03/2022 48.00p 48.00p 46.10p 48.00p 8082
14/03/2022 48.00p 48.00p 46.10p 48.00p 24000
11/03/2022 48.00p 48.00p 46.00p 48.00p 8600
10/03/2022 48.00p 50.00p 48.00p 48.00p 44
09/03/2022 48.00p 48.00p 46.00p 48.00p 1000
08/03/2022 48.00p 48.00p 48.00p 48.00p 0
07/03/2022 47.00p 48.00p 47.00p 48.00p 20735
04/03/2022 51.00p 51.00p 46.55p 47.00p 2110
03/03/2022 53.50p 53.50p 51.00p 51.00p 2000
02/03/2022 53.50p 53.50p 53.50p 53.50p 0
01/03/2022 53.50p 53.50p 53.50p 53.50p 0
28/02/2022 53.50p 53.50p 52.00p 53.50p 1180
25/02/2022 53.50p 53.74p 52.00p 53.50p 820
24/02/2022 53.50p 55.00p 52.00p 53.50p 42
23/02/2022 54.50p 54.50p 52.00p 54.50p 5000
22/02/2022 54.50p 54.50p 52.00p 54.50p 31662
21/02/2022 54.50p 54.50p 52.00p 54.50p 17800
18/02/2022 54.50p 54.50p 52.00p 54.50p 8000
17/02/2022 54.50p 54.50p 52.00p 54.50p 17500
16/02/2022 54.50p 54.50p 52.00p 54.50p 4500
15/02/2022 54.50p 54.50p 54.50p 54.50p 0
14/02/2022 54.50p 56.95p 54.50p 54.50p 259
11/02/2022 54.50p 54.50p 52.00p 54.50p 22143
10/02/2022 54.50p 54.50p 52.55p 54.50p 5194
09/02/2022 54.50p 54.50p 53.00p 54.50p 500
08/02/2022 54.50p 54.50p 54.50p 54.50p 850
07/02/2022 54.50p 54.50p 52.55p 54.50p 1846
04/02/2022 54.50p 54.50p 52.00p 54.50p 37521
03/02/2022 54.50p 54.50p 54.50p 54.50p 5023
02/02/2022 54.50p 54.50p 52.55p 54.50p 10049
01/02/2022 54.50p 56.00p 54.50p 56.00p 30000
31/01/2022 54.50p 54.50p 54.50p 54.50p 0
28/01/2022 54.00p 57.00p 52.00p 54.50p 5100
27/01/2022 54.00p 54.00p 51.00p 54.00p 458
26/01/2022 54.00p 54.00p 54.00p 54.00p 0
25/01/2022 54.00p 55.00p 51.11p 54.00p 35975
24/01/2022 59.50p 59.50p 53.55p 54.00p 61323
21/01/2022 59.50p 59.50p 59.50p 59.50p 0
20/01/2022 58.50p 60.90p 58.50p 59.50p 12463
19/01/2022 58.50p 58.50p 57.30p 58.50p 2070
18/01/2022 58.50p 58.50p 58.50p 58.50p 0
17/01/2022 58.50p 58.50p 57.31p 58.50p 1059
14/01/2022 58.50p 58.50p 58.50p 58.50p 0
13/01/2022 58.50p 59.22p 57.25p 58.50p 5102
12/01/2022 57.50p 58.70p 57.50p 58.50p 18407
10/01/2022 59.00p 61.48p 59.00p 59.00p 3317
07/01/2022 59.00p 61.48p 56.50p 59.00p 3122
06/01/2022 59.00p 60.44p 56.50p 59.00p 9462
05/01/2022 57.00p 59.96p 57.00p 59.00p 36769
04/01/2022 57.00p 57.00p 54.11p 57.00p 958
03/01/2022 57.50p 57.50p 55.05p 57.00p 23305
31/12/2021 57.50p 57.50p 55.05p 57.00p 23305
30/12/2021 57.50p 57.50p 57.50p 57.50p 0
29/12/2021 57.50p 57.50p 57.50p 57.50p 0
28/12/2021 57.50p 57.50p 57.50p 57.50p 0
27/12/2021 57.50p 57.50p 57.50p 57.50p 0
24/12/2021 57.50p 57.50p 57.50p 57.50p 0
23/12/2021 57.50p 57.50p 55.05p 57.50p 1473
22/12/2021 56.50p 58.79p 55.11p 57.50p 51609
21/12/2021 56.50p 56.90p 56.50p 56.50p 103316
20/12/2021 56.50p 56.50p 54.00p 56.50p 3007
17/12/2021 56.50p 57.00p 56.50p 56.50p 3492
16/12/2021 57.00p 57.00p 54.00p 56.50p 26619
15/12/2021 62.50p 62.50p 55.23p 57.00p 177500
14/12/2021 62.50p 63.00p 62.50p 62.50p 780
13/12/2021 62.50p 63.90p 60.51p 62.50p 17716
10/12/2021 62.50p 64.95p 60.00p 62.50p 85675
09/12/2021 57.50p 64.50p 57.50p 62.50p 70500
08/12/2021 51.50p 59.00p 51.05p 57.50p 142683
07/12/2021 52.50p 52.50p 51.05p 51.50p 18739
06/12/2021 56.00p 56.00p 52.00p 53.50p 57382
03/12/2021 52.50p 57.00p 52.00p 55.00p 161093
02/12/2021 46.00p 56.00p 45.98p 52.50p 302652
01/12/2021 48.50p 50.00p 44.00p 45.00p 14190
30/11/2021 48.50p 48.50p 48.00p 48.50p 63266
29/11/2021 48.50p 48.50p 48.50p 48.50p 66
26/11/2021 50.50p 52.00p 48.50p 48.50p 4
25/11/2021 51.00p 51.00p 50.11p 51.00p 56500
24/11/2021 51.00p 51.00p 50.11p 51.00p 20
23/11/2021 51.00p 51.00p 50.11p 51.00p 2200
22/11/2021 51.00p 51.00p 51.00p 51.00p 0
19/11/2021 51.00p 51.50p 50.11p 51.00p 27000
18/11/2021 51.00p 51.00p 50.00p 51.00p 22000
17/11/2021 51.00p 51.50p 51.00p 51.00p 0
16/11/2021 51.50p 52.00p 50.00p 51.50p 60498
15/11/2021 51.50p 51.60p 51.10p 51.50p 50175
12/11/2021 51.50p 51.50p 51.00p 51.50p 9419
11/11/2021 51.50p 51.50p 51.00p 51.50p 60146
10/11/2021 51.50p 51.50p 51.11p 51.50p 3000
09/11/2021 49.00p 51.50p 49.00p 51.50p 222874
08/11/2021 51.50p 53.00p 46.55p 48.00p 131254
05/11/2021 51.50p 53.00p 50.50p 51.50p 6742
04/11/2021 51.50p 51.50p 50.00p 51.50p 57750
03/11/2021 50.50p 50.50p 49.10p 50.50p 916
02/11/2021 50.50p 50.50p 50.50p 50.50p 0
01/11/2021 50.50p 50.50p 49.00p 50.50p 5146
29/10/2021 50.50p 50.50p 49.10p 50.50p 500
28/10/2021 50.50p 50.50p 50.40p 50.50p 42174
27/10/2021 50.50p 50.50p 50.50p 50.50p 0
26/10/2021 50.50p 50.50p 49.00p 50.50p 163
25/10/2021 50.50p 50.50p 50.50p 50.50p 10000
22/10/2021 50.50p 50.50p 49.02p 50.50p 105596
21/10/2021 50.50p 50.50p 49.02p 50.50p 4871
20/10/2021 50.50p 50.50p 50.50p 50.50p 7500
19/10/2021 50.50p 50.50p 50.50p 50.50p 0
18/10/2021 50.50p 52.00p 49.25p 50.50p 215239
15/10/2021 50.50p 50.50p 49.02p 50.50p 1753
14/10/2021 50.50p 51.00p 50.50p 50.50p 8480
13/10/2021 50.50p 50.50p 50.00p 50.50p 17934
12/10/2021 50.50p 50.50p 49.00p 49.00p 1000
11/10/2021 51.00p 52.00p 50.00p 50.50p 11431
08/10/2021 51.00p 52.00p 51.00p 51.00p 53405
07/10/2021 51.50p 52.00p 50.11p 51.00p 62405
06/10/2021 51.50p 51.50p 51.00p 51.50p 7805
05/10/2021 51.50p 51.50p 51.00p 51.50p 55185
04/10/2021 51.50p 51.50p 49.00p 51.50p 14137
01/10/2021 51.50p 51.50p 51.00p 51.50p 2961
30/09/2021 51.50p 51.75p 51.01p 51.50p 6579
29/09/2021 51.50p 51.80p 51.00p 51.50p 15699
28/09/2021 54.00p 56.00p 51.00p 51.50p 33560
27/09/2021 55.50p 57.00p 52.25p 54.00p 30041
24/09/2021 56.50p 57.00p 54.00p 55.50p 31010
23/09/2021 57.00p 58.00p 56.31p 56.50p 58068
22/09/2021 56.50p 57.49p 56.50p 56.50p 26750
21/09/2021 57.50p 59.00p 56.00p 56.50p 2749
20/09/2021 62.00p 62.00p 55.00p 57.50p 33114
17/09/2021 62.50p 62.50p 61.00p 62.00p 7740
16/09/2021 63.00p 63.00p 62.00p 62.50p 8097
15/09/2021 62.50p 65.00p 61.80p 63.00p 12578
14/09/2021 62.50p 62.50p 61.90p 62.50p 142
13/09/2021 62.50p 62.50p 61.00p 62.50p 500
10/09/2021 62.50p 62.50p 62.50p 62.50p 0
09/09/2021 62.50p 64.00p 61.25p 62.50p 2066
08/09/2021 63.50p 65.00p 62.00p 63.00p 1002
07/09/2021 64.50p 65.00p 62.87p 63.50p 7073
06/09/2021 64.50p 64.50p 63.03p 64.50p 100200
03/09/2021 64.50p 64.50p 63.03p 64.50p 5503
02/09/2021 64.50p 64.50p 64.50p 64.50p 0
01/09/2021 64.50p 64.50p 63.90p 64.50p 3904
31/08/2021 64.50p 64.50p 64.00p 64.50p 100000
30/08/2021 64.50p 64.50p 63.00p 64.50p 3500
27/08/2021 64.50p 64.50p 63.00p 64.50p 3500
26/08/2021 64.50p 64.50p 64.50p 64.50p 0
25/08/2021 64.50p 64.50p 63.00p 64.50p 4038
24/08/2021 64.00p 66.00p 63.20p 64.50p 3595
23/08/2021 64.00p 64.00p 62.25p 64.00p 4336
20/08/2021 64.00p 64.00p 64.00p 64.00p 0
19/08/2021 64.00p 64.00p 62.00p 64.00p 54022
18/08/2021 64.00p 64.00p 62.11p 64.00p 495
17/08/2021 64.00p 64.00p 62.00p 64.00p 21585
16/08/2021 64.00p 64.00p 64.00p 64.00p 0
13/08/2021 64.00p 65.49p 62.11p 64.00p 21523
12/08/2021 64.00p 64.00p 64.00p 64.00p 0
11/08/2021 64.00p 64.00p 64.00p 64.00p 0
10/08/2021 64.00p 64.00p 62.11p 64.00p 6431
09/08/2021 64.00p 64.00p 62.11p 64.00p 63500
06/08/2021 64.00p 64.00p 62.11p 64.00p 14000
05/08/2021 63.50p 66.00p 62.00p 64.00p 112184
04/08/2021 64.00p 65.00p 62.00p 63.50p 24264
03/08/2021 68.00p 69.00p 64.00p 64.00p 18829
02/08/2021 68.00p 68.00p 67.00p 68.00p 3200
30/07/2021 68.00p 68.00p 67.00p 68.00p 23496
29/07/2021 68.00p 69.50p 65.50p 69.50p 6720
28/07/2021 68.00p 68.00p 67.00p 68.00p 2925
27/07/2021 68.00p 70.00p 68.00p 68.00p 900
26/07/2021 68.00p 70.00p 67.49p 68.00p 20472
23/07/2021 68.00p 69.00p 67.49p 68.00p 2550
22/07/2021 68.00p 68.00p 68.00p 68.00p 0
21/07/2021 68.00p 68.00p 67.60p 68.00p 4437
20/07/2021 69.00p 69.00p 67.02p 68.00p 11200
19/07/2021 69.00p 70.00p 68.00p 68.50p 68015
16/07/2021 69.00p 69.00p 68.00p 69.00p 14186
15/07/2021 71.50p 72.00p 69.00p 69.00p 4
14/07/2021 71.50p 71.50p 71.50p 71.50p 0
13/07/2021 71.50p 72.00p 68.05p 71.50p 34291
12/07/2021 71.50p 71.50p 71.50p 71.50p 0
09/07/2021 71.50p 72.00p 71.50p 71.50p 6235
08/07/2021 72.50p 75.00p 70.00p 71.50p 5614
07/07/2021 72.50p 72.80p 70.26p 72.50p 10443
06/07/2021 72.50p 72.88p 70.25p 72.50p 78100

*Close Price adjusted for both dividends and splits