1. Share Prices

  2. Inspiration Healthcare Group PLC (IHC)

12.85p+0.00 (+0.00%)31 Jan 2025, 12:41
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
Jan 31, 202512.85p12.85p12.85p12.85p1,874
Jan 30, 202512.85p13.20p12.74p12.85p751,749
Jan 28, 202512.85p12.94p12.74p12.85p4,826
Jan 27, 202512.85p13.00p13.00p12.85p3
Jan 24, 202512.85p12.94p12.74p12.85p19,702
Jan 23, 202512.85p12.74p12.74p12.85p9,759
Jan 21, 202512.85p12.94p12.40p12.85p38,447
Jan 20, 202512.85p13.00p12.80p13.00p5,699
Jan 17, 202512.85p12.94p12.80p12.85p27,178
Jan 15, 202512.85p13.00p12.70p12.85p97,148
Jan 14, 202512.75p13.00p12.55p12.85p27,243
Jan 13, 202512.75p13.00p12.50p12.75p203,604
Jan 10, 202512.75p12.55p12.55p12.75p7,415
Jan 9, 202512.75p12.75p12.55p12.75p11,087
Jan 8, 202512.75p12.98p12.55p12.75p8,055
Jan 7, 202512.75p12.83p12.60p12.75p4,932
Jan 6, 202512.75p13.00p12.67p12.75p17,000
Jan 3, 202512.50p13.00p12.50p12.75p52,049
Jan 2, 202512.50p12.65p12.65p12.50p932
Dec 30, 202412.50p12.65p12.65p12.50p8,624
Dec 27, 202412.50p13.00p12.00p12.50p8,195
Dec 24, 202412.50p13.00p12.00p12.50p2,706
Dec 23, 202412.75p13.00p12.00p12.50p114,868
Dec 20, 202412.75p12.90p12.65p12.75p7,925
Dec 19, 202412.75p12.90p12.90p12.75p193
Dec 18, 202412.75p12.90p12.66p12.75p29,841
Dec 17, 202412.75p13.00p12.50p12.75p120,611
Dec 16, 202413.50p13.17p12.65p12.75p299,257
Dec 13, 202413.75p13.90p13.17p13.50p318,287
Dec 12, 202413.75p14.00p13.50p13.75p37,100
Dec 11, 202413.75p13.80p13.50p13.75p150,899
Dec 10, 202413.25p13.50p13.00p13.75p69,036
Dec 9, 202413.50p13.90p13.00p13.25p36,372
Dec 6, 202414.75p15.00p14.00p13.50p33,443
Dec 5, 202414.75p14.50p14.50p14.75p44,002
Dec 4, 202414.75p14.88p13.50p14.75p54,196
Dec 3, 202415.25p15.25p15.00p15.00p11,393
Dec 2, 202415.25p15.00p15.00p15.25p45,365
Nov 29, 202415.25p15.50p15.00p15.25p47,801
Nov 28, 202415.25p15.50p15.03p15.25p71,566
Nov 27, 202415.50p15.50p15.00p15.25p106,587
Nov 26, 202415.75p15.60p15.00p15.50p12,297
Nov 25, 202416.25p16.50p15.50p15.75p105,526
Nov 22, 202416.25p17.00p15.00p16.25p85,961
Nov 21, 202415.75p15.65p15.65p16.25p3,589
Nov 20, 202415.75p15.70p15.50p15.75p66,088
Nov 19, 202415.75p15.10p15.10p15.75p23,510
Nov 18, 202415.75p15.80p15.80p15.75p3,091
Nov 15, 202415.75p16.00p15.10p15.75p189,767
Nov 14, 202416.50p17.00p16.00p15.75p2,804
12345
Showing 1 to 50 of 242

Most Read

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:
30 Jan 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Smiths Group PLC2,066.0010.78
Wood Group (John) PLC72.456.15
Bridgepoint Group PLC381.206.07
Paragon Banking Group PLC803.504.90
Osb Group PLC421.404.41
Raspberry Pi Holdings PLC766.004.29

Fallers

CompanyPrice% Chg
Auction Technology Group PLC618.00-2.98
Aston Martin Lagonda Global Holdings PLC105.50-2.68
Rs Group PLC650.50-2.55
Fresnillo PLC696.00-2.32
Trainline PLC360.00-2.17
Hochschild Mining PLC176.00-2.11
Risers/fallers data from previous trading day.