1. Share Prices

  2. Induction Healthcare Group PLC (INHC)

9.00p+0.00 (+0.00%)24 Dec 2024, 10:21
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Induction Healthcare Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 24, 20249.00p9.50p8.50p9.00p200
Dec 20, 20249.00p8.67p8.67p9.00p25,000
Dec 18, 20249.00p8.67p8.67p9.00p793
Dec 17, 20249.00p8.67p8.67p9.00p11,592
Dec 16, 20249.00p8.67p8.50p9.00p2,453
Dec 13, 20249.00p9.50p9.17p9.50p6,648
Dec 12, 20249.00p8.67p8.67p9.00p10,000
Dec 11, 20249.00p9.00p9.00p9.00p116,000
Dec 10, 20249.00p8.67p8.67p9.00p128
Dec 6, 20249.00p9.17p8.66p9.00p238,360
Dec 5, 20249.00p9.19p9.19p9.00p50,000
Dec 4, 20249.00p9.00p8.65p9.00p6,166,326
Dec 3, 20249.00p9.30p9.20p9.00p47,503
Dec 2, 20249.00p10.00p8.65p9.00p230,528
Nov 22, 20249.00p9.50p8.50p9.00p3,611
Nov 21, 20249.00p9.70p8.50p9.00p2,577
Nov 20, 20249.00p9.50p9.50p9.00p11
Nov 15, 20249.50p9.70p8.55p9.00p67,445
Nov 13, 20249.75p9.50p8.95p9.50p120,872
Nov 12, 20249.75p10.00p9.87p9.75p225,461
Nov 11, 20249.75p10.00p9.30p9.75p64,425
Nov 8, 20249.00p10.00p8.75p10.00p371,199
Nov 7, 20249.00p9.10p9.10p9.00p5,000
Nov 6, 20249.00p8.50p8.50p9.00p70,000
Nov 5, 20247.75p9.00p8.00p9.00p234,244
Nov 4, 20248.25p8.50p8.34p8.25p2,835
Nov 1, 20248.50p8.65p8.00p8.25p17,711
Oct 31, 20248.50p8.69p8.69p8.50p9,677
Oct 30, 20248.50p8.70p8.00p8.50p977,397
Oct 28, 20247.50p7.75p7.75p7.50p1,000
Oct 25, 20247.50p7.16p7.16p7.50p1,721
Oct 24, 20247.50p7.00p7.00p7.00p10,000
Oct 21, 20247.50p8.00p7.00p7.50p72,895
Oct 18, 20247.50p7.97p7.97p7.50p10,000
Oct 17, 20247.50p7.95p7.00p7.50p213,978
Oct 16, 20247.50p7.00p7.00p7.00p10,000
Oct 15, 20247.50p8.00p7.00p7.00p95,021
Oct 14, 20247.50p7.97p7.03p7.50p43,011
Oct 11, 20247.50p7.97p7.13p7.50p575,000
Oct 10, 20247.50p7.00p7.00p7.50p495
Oct 3, 20247.50p8.00p8.00p7.50p107
Oct 1, 20247.50p8.00p8.00p7.50p300
Sep 25, 20247.00p7.50p6.50p7.50p46,256
Sep 24, 20247.50p6.50p6.50p7.50p10,843
Sep 23, 20247.50p7.84p7.84p7.50p5,459
Sep 20, 20247.50p7.03p7.00p7.50p7,200
Sep 19, 20247.50p7.15p7.15p7.50p48,543
Sep 17, 20247.50p7.15p7.15p7.50p2,486
Sep 13, 20247.50p7.90p7.90p7.50p25,196
Sep 11, 20247.50p8.00p7.15p7.50p40,335
1234
Showing 1 to 50 of 174

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:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
North Atlantic Smaller Companies Investment Trust PLC3,770.004.72
Harworth Group PLC176.504.44
Mobico Group PLC79.854.17
Ithaca Energy PLC107.003.88
Airtel Africa PLC112.803.87
Bakkavor Group PLC149.503.82

Fallers

CompanyPrice% Chg
Vistry Group PLC547.50-16.28
Persimmon PLC1,182.00-2.39
Entain PLC681.40-1.25
Firstgroup PLC164.40-1.20
Jpmorgan Japanese Investment Trust PLC555.00-1.07
Puretech Health PLC154.80-1.02
Risers/fallers data from previous trading day.