1. Share Prices

  2. Inspiration Healthcare Group PLC (IHC)

29.50p+1.00 (+3.51%)18 Apr 2024, 16:17
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
Apr 18, 202428.50p29.50p28.00p29.50p57,713
Apr 17, 202428.50p28.99p28.00p28.50p15,730
Apr 16, 202428.80p28.99p28.00p28.50p4,202
Apr 15, 202428.80p29.00p28.80p28.80p1,855
Apr 12, 202428.80p29.00p28.82p28.80p3,941
Apr 11, 202428.80p29.00p28.75p28.80p26,213
Apr 10, 202428.80p28.90p28.60p28.80p1,061
Apr 9, 202428.80p29.00p28.75p28.80p13,232
Apr 8, 202428.80p30.00p28.00p28.80p31,544
Apr 5, 202428.80p29.00p28.75p28.80p6,424
Apr 4, 202428.80p28.90p28.76p28.80p107,611
Apr 3, 202428.50p29.00p28.60p28.80p79,532
Apr 2, 202428.50p29.00p28.04p28.50p73,426
Mar 28, 202428.50p29.00p28.18p28.50p114,285
Mar 27, 202429.50p30.00p28.75p28.50p11,209
Mar 26, 202429.50p30.00p29.00p29.50p1,033,291
Mar 25, 202429.80p30.00p29.60p29.50p10,832
Mar 22, 202429.80p29.80p29.00p29.80p771,759
Mar 21, 202429.80p29.63p29.40p29.80p861,569
Mar 20, 202430.30p31.00p29.60p29.80p224,226
Mar 19, 202428.50p30.00p28.18p30.30p58,673
Mar 18, 202431.00p32.00p28.05p28.50p69,146
Mar 15, 202431.00p31.24p29.04p30.00p39,381
Mar 14, 202430.50p32.00p30.00p31.00p19,900
Mar 13, 202433.50p33.00p30.00p30.00p138,613
Mar 12, 202433.50p33.38p33.00p33.50p17,312
Mar 11, 202433.50p33.99p33.00p33.50p50,290
Mar 8, 202433.50p34.00p33.00p33.50p1,643
Mar 7, 202435.50p36.00p33.00p33.50p75,163
Mar 6, 202435.50p36.00p34.66p35.50p10,561
Mar 5, 202435.50p35.09p35.00p35.50p2,971
Mar 4, 202435.50p35.19p34.02p35.50p11,011
Mar 1, 202435.50p35.19p35.19p35.50p784
Feb 29, 202435.50p35.24p34.93p35.50p12,970
Feb 28, 202435.50p35.44p35.00p35.50p5,509
Feb 27, 202435.50p36.00p35.02p35.50p2,928
Feb 23, 202435.50p36.00p35.01p35.50p9,332
Feb 22, 202435.50p35.25p35.00p35.50p1,401
Feb 21, 202435.50p35.65p35.25p35.50p75,765
Feb 20, 202435.50p35.90p35.60p35.50p1,019
Feb 19, 202435.50p35.98p35.50p35.50p22,194
Feb 16, 202437.30p37.60p35.94p35.50p101,665
Feb 15, 202437.30p37.60p37.00p37.00p21,203
Feb 14, 202437.30p37.45p37.25p37.30p4,366
Feb 13, 202438.00p37.50p37.45p37.30p8,788
Feb 12, 202438.00p39.00p37.00p38.00p18,683
Feb 9, 202440.00p40.00p38.50p38.00p25,324
Feb 8, 202439.00p41.50p39.20p40.00p188,055
Feb 7, 202437.50p39.25p37.05p39.00p103,825
Feb 6, 202436.00p37.75p36.74p37.00p80,326
123456
Showing 1 to 50 of 251

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:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hipgnosis Songs Fund Limited92.0030.50
Wizz Air Holdings PLC2,118.006.59
International Consolidated Airlines Group S.A.169.805.66
Wood Group (John) PLC151.005.45
Prudential PLC722.804.42
Dr. Martens PLC69.854.25

Fallers

CompanyPrice% Chg
Rentokil Initial PLC412.90-7.61
Dunelm Group PLC995.50-7.31
Future PLC631.50-4.39
Watches Of Switzerland Group PLC336.00-3.89
Vesuvius PLC457.50-3.68
Quilter PLC99.00-3.41
Risers/fallers data from previous trading day. Today's data available from 8:15am.