1. Share Prices

  2. Inspiration Healthcare Group PLC (IHC)

26.50p-1.00 (-3.64%)23 Aug 2024, 15:55
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
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
Jul 8, 202417.50p17.50p17.00p17.25p401,765
Jul 5, 202417.50p17.16p17.13p17.50p59,331
Jul 4, 202417.50p18.00p17.00p17.50p33,662
Jul 3, 202417.50p17.67p17.35p17.50p9,319
Jul 2, 202417.50p17.73p17.30p17.50p117,901
Jul 1, 202417.50p18.00p17.00p17.50p89,301
Jun 28, 202417.50p18.00p16.95p17.50p607,447
Jun 27, 202417.50p18.60p16.00p17.50p261,380
Jun 26, 202415.50p21.00p15.95p17.50p581,260
Jun 25, 202424.90p24.80p24.33p24.50p91,131
Jun 24, 202426.50p27.00p24.00p24.90p400,191
Jun 21, 202426.50p26.22p26.00p26.50p38,217
Jun 20, 202426.50p27.00p26.00p26.50p59,810
Jun 19, 202426.50p27.00p26.20p26.50p17,480
Jun 18, 202426.50p27.00p26.63p26.50p48,555
Jun 17, 202425.00p29.00p25.00p26.50p285,778
Jun 14, 202420.50p27.00p20.44p24.50p573,075
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:
22 Aug 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jd Sports Fashion PLC149.255.22
Hammerson PLC28.983.43
B&M European Value Retail S.A.452.503.08
Ithaca Energy PLC127.603.07
Supermarket Income Reit PLC76.002.70
Carnival PLC1,110.502.68

Fallers

CompanyPrice% Chg
Melrose Industries PLC474.70-7.10
Renishaw PLC3,520.00-3.03
Hays PLC95.25-2.21
Bh Macro Limited362.50-2.03
Direct Line Insurance Group PLC185.20-2.01
Sage Group PLC996.20-2.00
Risers/fallers data from previous trading day.