UK markets closed

Inspiration Healthcare Group plc (IHC.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
102.500.00 (0.00%)
At close: 03:45PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
18 May 2022102.00102.00102.00102.50102.506,158
17 May 2022102.00103.60102.00102.50102.504,037
16 May 202297.00103.7597.95102.00102.0094,780
13 May 202295.5098.0094.1597.0097.0024,533
12 May 202295.5095.7494.0095.5095.5013,303
11 May 202295.5096.4492.5595.5095.50104,212
10 May 202292.5094.4490.0091.0091.0040,069
09 May 202298.5097.1092.0292.5092.5055,143
06 May 2022105.50102.9097.0098.5098.50172,569
05 May 2022106.00105.55105.00105.50105.5023,170
04 May 2022115.00113.26105.00106.00106.00121,860
03 May 2022110.00112.50110.00112.50112.5037,246
29 Apr 2022110.00111.24111.24110.00110.001,462
28 Apr 2022110.00108.00107.90110.00110.0012,030
27 Apr 2022110.00109.00107.87110.00110.005,014
26 Apr 2022108.00112.00106.55110.00110.0013,314
25 Apr 2022108.00109.00106.08108.00108.0011,210
22 Apr 2022108.00109.44106.50108.00108.0041,755
21 Apr 2022109.00110.25106.30108.00108.0054,552
20 Apr 2022109.00106.50106.50109.00109.003,448
19 Apr 2022106.50110.00105.82109.00109.0047,643
14 Apr 2022106.50108.00105.80106.50106.5016,682
13 Apr 2022106.50105.78105.78106.50106.501,435
12 Apr 2022106.50105.78105.78106.50106.50500
11 Apr 2022106.50107.99105.66106.50106.5023,766
08 Apr 2022106.50107.95105.63106.50106.5084,270
07 Apr 2022106.50107.95105.85106.50106.502,195
06 Apr 2022106.50108.00105.60106.50106.5036,774
05 Apr 2022107.00107.75105.10106.50106.5059,978
04 Apr 2022108.00108.03105.48107.00107.0023,128
01 Apr 2022108.00108.20106.00106.00106.0046,207
31 Mar 2022109.50108.55107.00108.00108.003,013
30 Mar 2022109.00109.30106.06109.50109.5038,075
29 Mar 2022109.00109.30109.30109.00109.00943
28 Mar 2022109.00109.44106.06109.00109.00153,408
25 Mar 2022109.00109.44106.06109.00109.0010,660
24 Mar 2022111.00112.00106.30109.00109.0010,206
23 Mar 2022111.00110.50108.30111.00111.006,726
22 Mar 2022111.00113.94109.86111.00111.0033,349
21 Mar 2022104.25113.00107.00110.50110.5025,353
18 Mar 2022104.25104.70104.70104.25104.255,000
17 Mar 2022104.25106.50103.00104.25104.2523,685
16 Mar 2022104.25106.41103.67104.25104.2558,252
15 Mar 2022104.25103.60102.00104.25104.2533,092
14 Mar 2022101.50106.00103.55104.25104.2526,366
11 Mar 2022101.50101.00100.80101.50101.506,800
10 Mar 2022101.50101.50101.50101.50101.50-
09 Mar 2022102.00103.9599.00101.50101.508,123
08 Mar 2022102.00103.96101.00102.00102.008,487
07 Mar 2022106.50107.0099.23102.00102.0047,954
04 Mar 2022113.00112.02103.00103.00103.0048,193
03 Mar 2022112.00115.20111.00113.50113.5039,337
02 Mar 2022113.50114.75110.00110.50110.5058,028
01 Mar 2022112.00117.55112.00113.50113.5097,657
28 Feb 2022105.00112.00103.00112.00112.00129,868
25 Feb 2022102.50105.00100.00105.00105.0097,177
24 Feb 2022105.00105.65100.00102.50102.5060,778
23 Feb 2022105.00108.20103.10107.00107.00103,553
22 Feb 2022105.00104.4298.0099.0099.0052,157
21 Feb 2022104.50105.64104.80105.00105.0016,364
18 Feb 2022103.00106.00103.00103.00103.0045,979
17 Feb 202298.00104.9096.20103.00103.00189,357
16 Feb 202297.0096.3096.0297.0097.0011,231
15 Feb 202297.5096.3595.0597.0097.0013,585
14 Feb 202299.50100.1697.0097.5097.5032,763
11 Feb 202298.0097.5096.3698.0098.007,495
10 Feb 202298.0097.5296.3698.0098.003,010
09 Feb 202298.0098.0096.0098.0098.0023,163
08 Feb 202299.0098.0096.0898.0098.0012,780
07 Feb 2022102.00102.0095.0099.0099.00101,010
04 Feb 2022102.00102.95101.02102.00102.0035,458
03 Feb 2022102.50101.30101.05102.00102.0022,374
02 Feb 2022102.00104.64100.50102.50102.5027,813
01 Feb 2022102.50105.00100.50102.00102.0013,415
31 Jan 202299.00105.0099.77102.50102.5030,803
28 Jan 202298.5099.0097.0099.0099.0041,647
27 Jan 2022101.50100.7097.1098.5098.5059,702
26 Jan 202296.50101.5096.00101.50101.5077,809
25 Jan 2022101.00102.0092.1096.5096.50121,484
24 Jan 2022114.50113.0097.00101.00101.0063,794
21 Jan 2022117.50117.50115.00114.50114.50202,256
20 Jan 2022114.50117.97113.06117.50117.5025,283
19 Jan 2022116.50116.98114.00115.00115.0021,862
18 Jan 2022117.50119.00115.00116.50116.5017,171
17 Jan 2022118.00120.00115.25117.50117.5062,150
14 Jan 2022118.00119.00116.00118.00118.0013,659
13 Jan 2022118.00118.00116.00118.00118.0060,110
12 Jan 2022119.00121.00116.00118.00118.00198,959
11 Jan 2022119.00118.25118.25119.00119.004,640
10 Jan 2022119.00119.99117.20119.00119.0016,480
07 Jan 2022119.00120.00117.08119.00119.0011,608
06 Jan 2022122.50123.00118.70119.00119.0031,744
05 Jan 2022122.50124.00121.00122.50122.5022,474
04 Jan 2022124.50126.00121.50123.00123.0067,333
31 Dec 2021126.50127.99123.40124.50124.5054,374
30 Dec 2021120.00133.00121.96126.50126.5052,476
29 Dec 2021116.00122.00116.98120.00120.0053,894
24 Dec 2021115.50117.00117.00116.00116.008,500
23 Dec 2021112.00117.00110.00115.50115.5028,497
22 Dec 2021111.50112.85110.15112.00112.003,086
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...