26.50p-1.00 (-3.64%)23 Aug 2024, 15:55
Inspiration Healthcare Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Aug 23, 2024 | 27.50p | 28.00p | 26.00p | 26.50p | 7,573 |
Aug 22, 2024 | 27.50p | 27.75p | 27.05p | 27.50p | 58,053 |
Aug 21, 2024 | 28.00p | 28.00p | 27.00p | 27.50p | 31,674 |
Aug 20, 2024 | 28.00p | 27.95p | 27.95p | 28.00p | 1,481 |
Aug 19, 2024 | 27.50p | 29.00p | 27.10p | 28.00p | 26,647 |
Aug 16, 2024 | 27.50p | 27.78p | 27.00p | 27.50p | 57,575 |
Aug 15, 2024 | 27.50p | 27.95p | 26.00p | 27.50p | 84,631 |
Aug 14, 2024 | 27.00p | 28.00p | 26.00p | 27.50p | 24,317 |
Aug 13, 2024 | 25.50p | 29.73p | 25.40p | 27.00p | 28,614 |
Aug 12, 2024 | 25.50p | 26.00p | 25.00p | 25.50p | 10,537 |
Aug 8, 2024 | 25.50p | 26.00p | 25.43p | 25.50p | 15,554 |
Aug 7, 2024 | 25.50p | 25.90p | 25.40p | 25.50p | 6,776 |
Aug 6, 2024 | 25.50p | 26.00p | 24.60p | 25.50p | 39,012 |
Aug 5, 2024 | 26.50p | 26.00p | 25.00p | 25.50p | 101,888 |
Aug 2, 2024 | 27.00p | 28.00p | 26.80p | 27.00p | 57,908 |
Aug 1, 2024 | 27.00p | 27.80p | 27.00p | 27.00p | 2,570 |
Jul 31, 2024 | 27.00p | 28.00p | 27.00p | 27.00p | 20,001 |
Jul 30, 2024 | 27.00p | 28.00p | 26.00p | 27.00p | 45,346 |
Jul 29, 2024 | 27.50p | 28.97p | 26.00p | 27.00p | 63,296 |
Jul 26, 2024 | 23.00p | 29.49p | 22.70p | 26.50p | 540,031 |
Jul 25, 2024 | 21.50p | 24.00p | 20.11p | 23.00p | 485,019 |
Jul 24, 2024 | 19.00p | 19.98p | 18.80p | 19.00p | 80,763 |
Jul 23, 2024 | 18.75p | 19.50p | 18.00p | 19.00p | 274,952 |
Jul 22, 2024 | 18.00p | 20.00p | 17.90p | 18.75p | 335,182 |
Jul 19, 2024 | 18.00p | 19.00p | 17.50p | 18.00p | 142,863 |
Jul 18, 2024 | 17.50p | 19.90p | 17.00p | 18.00p | 99,074 |
Jul 17, 2024 | 17.50p | 17.89p | 17.30p | 17.50p | 4,599 |
Jul 16, 2024 | 17.50p | 18.00p | 17.89p | 17.50p | 28,711 |
Jul 15, 2024 | 17.50p | 18.00p | 17.20p | 17.50p | 17,641 |
Jul 12, 2024 | 17.25p | 17.45p | 17.00p | 17.50p | 60,721 |
Jul 11, 2024 | 17.25p | 17.22p | 17.07p | 17.25p | 1,963 |
Jul 10, 2024 | 17.25p | 17.50p | 17.00p | 17.25p | 25,904 |
Jul 9, 2024 | 17.25p | 17.40p | 17.13p | 17.25p | 303,499 |
Jul 8, 2024 | 17.50p | 17.50p | 17.00p | 17.25p | 401,765 |
Jul 5, 2024 | 17.50p | 17.16p | 17.13p | 17.50p | 59,331 |
Jul 4, 2024 | 17.50p | 18.00p | 17.00p | 17.50p | 33,662 |
Jul 3, 2024 | 17.50p | 17.67p | 17.35p | 17.50p | 9,319 |
Jul 2, 2024 | 17.50p | 17.73p | 17.30p | 17.50p | 117,901 |
Jul 1, 2024 | 17.50p | 18.00p | 17.00p | 17.50p | 89,301 |
Jun 28, 2024 | 17.50p | 18.00p | 16.95p | 17.50p | 607,447 |
Jun 27, 2024 | 17.50p | 18.60p | 16.00p | 17.50p | 261,380 |
Jun 26, 2024 | 15.50p | 21.00p | 15.95p | 17.50p | 581,260 |
Jun 25, 2024 | 24.90p | 24.80p | 24.33p | 24.50p | 91,131 |
Jun 24, 2024 | 26.50p | 27.00p | 24.00p | 24.90p | 400,191 |
Jun 21, 2024 | 26.50p | 26.22p | 26.00p | 26.50p | 38,217 |
Jun 20, 2024 | 26.50p | 27.00p | 26.00p | 26.50p | 59,810 |
Jun 19, 2024 | 26.50p | 27.00p | 26.20p | 26.50p | 17,480 |
Jun 18, 2024 | 26.50p | 27.00p | 26.63p | 26.50p | 48,555 |
Jun 17, 2024 | 25.00p | 29.00p | 25.00p | 26.50p | 285,778 |
Jun 14, 2024 | 20.50p | 27.00p | 20.44p | 24.50p | 573,075 |
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](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Jd Sports Fashion PLC | 149.25 | 5.22 |
Hammerson PLC | 28.98 | 3.43 |
B&M European Value Retail S.A. | 452.50 | 3.08 |
Ithaca Energy PLC | 127.60 | 3.07 |
Supermarket Income Reit PLC | 76.00 | 2.70 |
Carnival PLC | 1,110.50 | 2.68 |
Fallers
Company | Price | % Chg |
---|---|---|
Melrose Industries PLC | 474.70 | -7.10 |
Renishaw PLC | 3,520.00 | -3.03 |
Hays PLC | 95.25 | -2.21 |
Bh Macro Limited | 362.50 | -2.03 |
Direct Line Insurance Group PLC | 185.20 | -2.01 |
Sage Group PLC | 996.20 | -2.00 |
Risers/fallers data from previous trading day.