1. Share Prices

  2. Inspiration Healthcare Group PLC (IHC)

21.50p+0.00 (+0.00%)20 Sep 2024, 13:22
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Inspiration Healthcare Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 20, 202421.50p22.00p21.20p21.50p7,688
Sep 19, 202422.50p22.55p21.84p21.50p26,606
Sep 18, 202422.50p22.55p22.55p22.50p5,623
Sep 17, 202422.50p22.55p22.00p22.50p2,566
Sep 16, 202422.50p22.60p22.00p22.50p71,744
Sep 12, 202422.50p22.11p22.00p22.50p22,703
Sep 11, 202422.50p23.00p22.00p22.50p1,297
Sep 10, 202422.50p22.49p22.10p22.50p10,242
Sep 9, 202422.50p22.49p22.10p22.50p5,453
Sep 6, 202422.50p22.11p22.10p22.50p8,320
Sep 5, 202423.50p24.00p22.50p22.50p13,228
Sep 4, 202423.50p24.00p23.00p23.50p32,383
Sep 3, 202424.50p25.40p22.60p23.50p164,134
Sep 2, 202426.00p25.13p25.00p25.50p16,320
Aug 30, 202426.50p27.00p26.00p26.00p21,969
Aug 28, 202426.50p26.00p26.00p26.50p565
Aug 27, 202426.50p26.17p26.00p26.50p35,958
Aug 23, 202427.50p28.00p26.00p26.50p7,573
Aug 22, 202427.50p27.75p27.05p27.50p58,053
Aug 21, 202428.00p28.00p27.00p27.50p31,674
Aug 20, 202428.00p27.95p27.95p28.00p1,481
Aug 19, 202427.50p29.00p27.10p28.00p26,647
Aug 16, 202427.50p27.78p27.00p27.50p57,575
Aug 15, 202427.50p27.95p26.00p27.50p84,631
Aug 14, 202427.00p28.00p26.00p27.50p24,317
Aug 13, 202425.50p29.73p25.40p27.00p28,614
Aug 12, 202425.50p26.00p25.00p25.50p10,537
Aug 8, 202425.50p26.00p25.43p25.50p15,554
Aug 7, 202425.50p25.90p25.40p25.50p6,776
Aug 6, 202425.50p26.00p24.60p25.50p39,012
Aug 5, 202426.50p26.00p25.00p25.50p101,888
Aug 2, 202427.00p28.00p26.80p27.00p57,908
Aug 1, 202427.00p27.80p27.00p27.00p2,570
Jul 31, 202427.00p28.00p27.00p27.00p20,001
Jul 30, 202427.00p28.00p26.00p27.00p45,346
Jul 29, 202427.50p28.97p26.00p27.00p63,296
Jul 26, 202423.00p29.49p22.70p26.50p540,031
Jul 25, 202421.50p24.00p20.11p23.00p485,019
Jul 24, 202419.00p19.98p18.80p19.00p80,763
Jul 23, 202418.75p19.50p18.00p19.00p274,952
Jul 22, 202418.00p20.00p17.90p18.75p335,182
Jul 19, 202418.00p19.00p17.50p18.00p142,863
Jul 18, 202417.50p19.90p17.00p18.00p99,074
Jul 17, 202417.50p17.89p17.30p17.50p4,599
Jul 16, 202417.50p18.00p17.89p17.50p28,711
Jul 15, 202417.50p18.00p17.20p17.50p17,641
Jul 12, 202417.25p17.45p17.00p17.50p60,721
Jul 11, 202417.25p17.22p17.07p17.25p1,963
Jul 10, 202417.25p17.50p17.00p17.25p25,904
Jul 9, 202417.25p17.40p17.13p17.25p303,499
12345
Showing 1 to 50 of 249

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
19 Sep 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Volution Group PLC608.009.75
Essentra PLC148.802.62
Hammerson PLC31.241.63
Ip Group PLC48.501.57
Apax Global Alpha Limited147.201.52
Centamin PLC153.601.39

Fallers

CompanyPrice% Chg
Dr. Martens PLC51.65-19.42
Close Brothers Group PLC431.00-13.45
Bridgepoint Group PLC339.60-11.38
Johnson Matthey PLC1,470.00-8.53
Dowlais Group PLC58.55-7.21
Coats Group PLC98.60-5.37
Risers/fallers data from previous trading day.