16.75p+0.00 (+0.00%)03 May 2024, 17:15
Inspiration Healthcare Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 3, 2024 | 16.75p | 16.79p | 16.55p | 16.75p | 134,637 |
May 2, 2024 | 17.00p | 17.50p | 16.50p | 16.75p | 403,033 |
May 1, 2024 | 20.50p | 21.00p | 16.50p | 17.00p | 1,632,781 |
Apr 30, 2024 | 31.00p | 31.50p | 29.00p | 31.00p | 15,896 |
Apr 29, 2024 | 31.50p | 31.95p | 30.00p | 31.00p | 64,111 |
Apr 26, 2024 | 31.50p | 31.99p | 31.02p | 31.50p | 13,008 |
Apr 25, 2024 | 31.50p | 32.00p | 31.00p | 31.50p | 64,458 |
Apr 24, 2024 | 31.50p | 33.00p | 31.00p | 31.50p | 30,521 |
Apr 23, 2024 | 29.50p | 32.00p | 29.00p | 31.50p | 85,378 |
Apr 22, 2024 | 29.00p | 30.00p | 29.00p | 29.50p | 73,546 |
Apr 19, 2024 | 29.00p | 29.40p | 28.00p | 29.00p | 25,987 |
Apr 18, 2024 | 28.50p | 29.50p | 28.00p | 29.50p | 57,713 |
Apr 17, 2024 | 28.50p | 28.99p | 28.00p | 28.50p | 15,730 |
Apr 16, 2024 | 28.80p | 28.99p | 28.00p | 28.50p | 4,202 |
Apr 15, 2024 | 28.80p | 29.00p | 28.80p | 28.80p | 1,855 |
Apr 12, 2024 | 28.80p | 29.00p | 28.82p | 28.80p | 3,941 |
Apr 11, 2024 | 28.80p | 29.00p | 28.75p | 28.80p | 26,213 |
Apr 10, 2024 | 28.80p | 28.90p | 28.60p | 28.80p | 1,061 |
Apr 9, 2024 | 28.80p | 29.00p | 28.75p | 28.80p | 13,232 |
Apr 8, 2024 | 28.80p | 30.00p | 28.00p | 28.80p | 31,544 |
Apr 5, 2024 | 28.80p | 29.00p | 28.75p | 28.80p | 6,424 |
Apr 4, 2024 | 28.80p | 28.90p | 28.76p | 28.80p | 107,611 |
Apr 3, 2024 | 28.50p | 29.00p | 28.60p | 28.80p | 79,532 |
Apr 2, 2024 | 28.50p | 29.00p | 28.04p | 28.50p | 73,426 |
Mar 28, 2024 | 28.50p | 29.00p | 28.18p | 28.50p | 114,285 |
Mar 27, 2024 | 29.50p | 30.00p | 28.75p | 28.50p | 11,209 |
Mar 26, 2024 | 29.50p | 30.00p | 29.00p | 29.50p | 1,033,291 |
Mar 25, 2024 | 29.80p | 30.00p | 29.60p | 29.50p | 10,832 |
Mar 22, 2024 | 29.80p | 29.80p | 29.00p | 29.80p | 771,759 |
Mar 21, 2024 | 29.80p | 29.63p | 29.40p | 29.80p | 861,569 |
Mar 20, 2024 | 30.30p | 31.00p | 29.60p | 29.80p | 224,226 |
Mar 19, 2024 | 28.50p | 30.00p | 28.18p | 30.30p | 58,673 |
Mar 18, 2024 | 31.00p | 32.00p | 28.05p | 28.50p | 69,146 |
Mar 15, 2024 | 31.00p | 31.24p | 29.04p | 30.00p | 39,381 |
Mar 14, 2024 | 30.50p | 32.00p | 30.00p | 31.00p | 19,900 |
Mar 13, 2024 | 33.50p | 33.00p | 30.00p | 30.00p | 138,613 |
Mar 12, 2024 | 33.50p | 33.38p | 33.00p | 33.50p | 17,312 |
Mar 11, 2024 | 33.50p | 33.99p | 33.00p | 33.50p | 50,290 |
Mar 8, 2024 | 33.50p | 34.00p | 33.00p | 33.50p | 1,643 |
Mar 7, 2024 | 35.50p | 36.00p | 33.00p | 33.50p | 75,163 |
Mar 6, 2024 | 35.50p | 36.00p | 34.66p | 35.50p | 10,561 |
Mar 5, 2024 | 35.50p | 35.09p | 35.00p | 35.50p | 2,971 |
Mar 4, 2024 | 35.50p | 35.19p | 34.02p | 35.50p | 11,011 |
Mar 1, 2024 | 35.50p | 35.19p | 35.19p | 35.50p | 784 |
Feb 29, 2024 | 35.50p | 35.24p | 34.93p | 35.50p | 12,970 |
Feb 28, 2024 | 35.50p | 35.44p | 35.00p | 35.50p | 5,509 |
Feb 27, 2024 | 35.50p | 36.00p | 35.02p | 35.50p | 2,928 |
Feb 23, 2024 | 35.50p | 36.00p | 35.01p | 35.50p | 9,332 |
Feb 22, 2024 | 35.50p | 35.25p | 35.00p | 35.50p | 1,401 |
Feb 21, 2024 | 35.50p | 35.65p | 35.25p | 35.50p | 75,765 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Trainline PLC | 320.80 | 6.58 |
Phoenix Group Holdings PLC | 519.50 | 6.45 |
Tritax Eurobox PLC | 59.70 | 5.66 |
Vistry Group PLC | 1,287.00 | 5.06 |
Berkeley Group Holdings (The) PLC | 5,040.00 | 4.96 |
Genus PLC | 1,868.00 | 4.71 |
Fallers
Company | Price | % Chg |
---|---|---|
Tbc Bank Group PLC | 2,995.00 | -8.55 |
Bank Of Georgia Group PLC | 4,725.00 | -7.17 |
Hiscox LTD | 1,114.00 | -5.19 |
Watches Of Switzerland Group PLC | 332.00 | -3.77 |
Rhi Magnesita N.V. | 3,555.00 | -3.13 |
4Imprint Group PLC | 6,080.00 | -2.88 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.