Shares Magazine
9.50p+0.00 (+0.00%)01 May 2025, 17:15
Induction Healthcare Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 1, 2025 | 9.50p | 9.70p | 9.70p | 9.50p | 75,000 |
| Apr 30, 2025 | 9.50p | 9.70p | 9.70p | 9.50p | 300,000 |
| Apr 29, 2025 | 9.50p | 9.40p | 9.40p | 9.50p | 91 |
| Apr 28, 2025 | 9.50p | 9.70p | 9.40p | 9.40p | 114,000 |
| Apr 23, 2025 | 9.50p | 9.60p | 9.50p | 9.50p | 873,000 |
| Apr 22, 2025 | 9.50p | 9.70p | 9.00p | 9.50p | 264,319 |
| Apr 17, 2025 | 9.50p | 9.60p | 9.26p | 9.50p | 502,464 |
| Apr 16, 2025 | 9.50p | 10.00p | 9.00p | 9.50p | 651,845 |
| Apr 15, 2025 | 9.50p | 9.63p | 9.20p | 9.50p | 592,080 |
| Apr 14, 2025 | 9.50p | 9.50p | 9.18p | 9.50p | 12,651 |
| Apr 11, 2025 | 9.50p | 10.00p | 9.00p | 9.50p | 407,922 |
| Apr 10, 2025 | 6.00p | 9.90p | 5.66p | 9.80p | 488,966 |
| Apr 9, 2025 | 6.00p | 6.50p | 5.60p | 6.00p | 26,822 |
| Apr 8, 2025 | 6.00p | 6.50p | 5.50p | 6.00p | 23,829 |
| Apr 4, 2025 | 6.50p | 6.80p | 6.11p | 6.00p | 64,375 |
| Apr 3, 2025 | 6.50p | 6.50p | 6.50p | 6.50p | 10,000 |
| Apr 2, 2025 | 6.50p | 6.11p | 6.11p | 6.50p | 1,533 |
| Apr 1, 2025 | 6.50p | 6.50p | 6.50p | 6.50p | 4,554 |
| Mar 31, 2025 | 6.00p | 6.50p | 6.50p | 6.50p | 31,178 |
| Mar 28, 2025 | 6.00p | 6.50p | 5.60p | 6.00p | 60,983 |
| Mar 27, 2025 | 6.00p | 5.60p | 5.60p | 6.00p | 184 |
| Mar 26, 2025 | 6.00p | 6.01p | 6.01p | 6.00p | 6,480 |
| Mar 25, 2025 | 6.00p | 5.60p | 5.60p | 6.00p | 952 |
| Mar 24, 2025 | 6.00p | 6.47p | 5.60p | 6.00p | 2,380 |
| Mar 18, 2025 | 6.00p | 6.40p | 5.61p | 6.00p | 169,031 |
| Mar 14, 2025 | 6.00p | 6.40p | 6.40p | 6.00p | 15,479 |
| Mar 13, 2025 | 6.00p | 6.00p | 6.00p | 6.00p | 8,000 |
| Mar 12, 2025 | 6.00p | 6.00p | 6.00p | 6.00p | 5,690 |
| Mar 11, 2025 | 6.50p | 6.50p | 6.00p | 6.00p | 56,422 |
| Mar 10, 2025 | 6.75p | 6.50p | 6.50p | 6.50p | 2,500 |
| Mar 5, 2025 | 6.75p | 6.50p | 6.38p | 6.75p | 30,000 |
| Mar 3, 2025 | 6.75p | 6.85p | 6.35p | 6.75p | 84,751 |
| Feb 28, 2025 | 6.75p | 6.70p | 6.50p | 6.75p | 21,685 |
| Feb 27, 2025 | 6.75p | 6.50p | 6.50p | 6.75p | 10,500 |
| Feb 26, 2025 | 7.50p | 8.00p | 7.00p | 6.75p | 30,025 |
| Feb 24, 2025 | 7.50p | 7.00p | 7.00p | 7.50p | 5,000 |
| Feb 21, 2025 | 7.50p | 7.00p | 7.00p | 7.50p | 5,000 |
| Feb 20, 2025 | 7.50p | 7.03p | 7.00p | 7.50p | 7,295 |
| Feb 18, 2025 | 8.00p | 8.28p | 7.50p | 7.50p | 27,512 |
| Feb 14, 2025 | 8.00p | 8.40p | 8.40p | 8.00p | 6,464 |
| Feb 13, 2025 | 7.75p | 8.50p | 7.90p | 8.00p | 18,936 |
| Feb 12, 2025 | 8.50p | 8.00p | 7.75p | 7.75p | 40,774 |
| Feb 7, 2025 | 8.50p | 8.00p | 8.00p | 8.50p | 2,857 |
| Feb 4, 2025 | 8.50p | 8.00p | 8.00p | 8.50p | 22,041 |
| Feb 3, 2025 | 8.50p | 8.90p | 8.90p | 8.50p | 1,123 |
| Jan 27, 2025 | 8.50p | 8.11p | 8.11p | 8.50p | 7,499 |
| Jan 21, 2025 | 8.50p | 8.11p | 8.11p | 8.50p | 881 |
| Jan 14, 2025 | 8.50p | 8.16p | 8.16p | 8.50p | 1,806 |
| Jan 10, 2025 | 8.50p | 8.16p | 8.16p | 8.50p | 200 |
| Jan 9, 2025 | 9.00p | 9.50p | 8.63p | 8.50p | 75,012 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.