Inspiration Healthcare Group plc (IHC.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
At close: 02:19PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jan 2022 | 117.50 | 117.50 | 115.00 | 114.50 | 114.50 | 202,256 |
| 20 Jan 2022 | 114.50 | 117.97 | 113.06 | 117.50 | 117.50 | 25,283 |
| 19 Jan 2022 | 116.50 | 116.98 | 114.00 | 115.00 | 115.00 | 21,862 |
| 18 Jan 2022 | 117.50 | 119.00 | 115.00 | 116.50 | 116.50 | 17,171 |
| 17 Jan 2022 | 118.00 | 120.00 | 115.25 | 117.50 | 117.50 | 62,150 |
| 14 Jan 2022 | 118.00 | 119.00 | 116.00 | 118.00 | 118.00 | 13,659 |
| 13 Jan 2022 | 118.00 | 118.00 | 116.00 | 118.00 | 118.00 | 60,110 |
| 12 Jan 2022 | 119.00 | 121.00 | 116.00 | 118.00 | 118.00 | 198,959 |
| 11 Jan 2022 | 119.00 | 118.25 | 118.25 | 119.00 | 119.00 | 4,640 |
| 10 Jan 2022 | 119.00 | 119.99 | 117.20 | 119.00 | 119.00 | 16,480 |
| 07 Jan 2022 | 119.00 | 120.00 | 117.08 | 119.00 | 119.00 | 11,608 |
| 06 Jan 2022 | 122.50 | 123.00 | 118.70 | 119.00 | 119.00 | 31,744 |
| 05 Jan 2022 | 122.50 | 124.00 | 121.00 | 122.50 | 122.50 | 22,474 |
| 04 Jan 2022 | 124.50 | 126.00 | 121.50 | 123.00 | 123.00 | 67,333 |
| 31 Dec 2021 | 126.50 | 127.99 | 123.40 | 124.50 | 124.50 | 54,374 |
| 30 Dec 2021 | 120.00 | 133.00 | 121.96 | 126.50 | 126.50 | 52,476 |
| 29 Dec 2021 | 116.00 | 122.00 | 116.98 | 120.00 | 120.00 | 53,894 |
| 24 Dec 2021 | 115.50 | 117.00 | 117.00 | 116.00 | 116.00 | 8,500 |
| 23 Dec 2021 | 112.00 | 117.00 | 110.00 | 115.50 | 115.50 | 28,497 |
| 22 Dec 2021 | 111.50 | 112.85 | 110.15 | 112.00 | 112.00 | 3,086 |
| 21 Dec 2021 | 113.50 | 113.50 | 110.24 | 111.50 | 111.50 | 54,498 |
| 20 Dec 2021 | 114.50 | 116.00 | 112.30 | 113.50 | 113.50 | 16,211 |
| 17 Dec 2021 | 114.50 | 112.00 | 112.00 | 114.50 | 114.50 | 25,000 |
| 16 Dec 2021 | 115.00 | 117.00 | 113.48 | 114.50 | 114.50 | 15,526 |
| 15 Dec 2021 | 112.00 | 116.95 | 111.00 | 115.00 | 115.00 | 39,176 |
| 14 Dec 2021 | 117.00 | 118.00 | 109.66 | 112.00 | 112.00 | 72,525 |
| 13 Dec 2021 | 117.00 | 117.90 | 115.68 | 117.00 | 117.00 | 20,196 |
| 10 Dec 2021 | 116.50 | 119.00 | 115.50 | 117.00 | 117.00 | 11,136 |
| 09 Dec 2021 | 115.50 | 116.82 | 115.00 | 116.50 | 116.50 | 28,273 |
| 08 Dec 2021 | 110.00 | 117.00 | 108.00 | 115.50 | 115.50 | 1,008,763 |
| 07 Dec 2021 | 109.50 | 110.94 | 108.88 | 109.50 | 109.50 | 97,062 |
| 06 Dec 2021 | 109.50 | 110.45 | 108.60 | 109.50 | 109.50 | 19,406 |
| 03 Dec 2021 | 109.00 | 111.00 | 108.60 | 109.50 | 109.50 | 29,494 |
| 02 Dec 2021 | 109.00 | 110.27 | 108.00 | 109.00 | 109.00 | 16,574 |
| 01 Dec 2021 | 109.00 | 109.35 | 107.00 | 109.00 | 109.00 | 12,394 |
| 30 Nov 2021 | 111.00 | 112.00 | 107.00 | 109.00 | 109.00 | 65,023 |
| 29 Nov 2021 | 108.50 | 112.00 | 107.00 | 111.00 | 111.00 | 77,969 |
| 26 Nov 2021 | 108.50 | 114.00 | 105.00 | 110.00 | 110.00 | 98,967 |
| 25 Nov 2021 | 119.00 | 119.25 | 106.10 | 110.00 | 110.00 | 328,815 |
| 25 Nov 2021 | 0.205 Dividend | |||||
| 24 Nov 2021 | 118.00 | 120.00 | 116.00 | 119.00 | 118.79 | 46,786 |
| 23 Nov 2021 | 121.00 | 121.00 | 115.00 | 118.00 | 117.80 | 53,760 |
| 22 Nov 2021 | 123.50 | 123.70 | 119.00 | 121.00 | 120.79 | 72,613 |
| 19 Nov 2021 | 125.00 | 127.00 | 121.59 | 123.50 | 123.29 | 24,580 |
| 18 Nov 2021 | 125.00 | 125.30 | 123.35 | 125.00 | 124.78 | 4,372 |
| 17 Nov 2021 | 124.50 | 125.34 | 123.20 | 125.00 | 124.78 | 12,276 |
| 16 Nov 2021 | 124.00 | 125.80 | 122.25 | 125.00 | 124.78 | 70,035 |
| 15 Nov 2021 | 131.00 | 131.80 | 122.60 | 124.00 | 123.79 | 76,809 |
| 12 Nov 2021 | 126.50 | 132.00 | 126.10 | 131.00 | 130.77 | 68,165 |
| 11 Nov 2021 | 126.50 | 128.00 | 124.00 | 126.50 | 126.28 | 38,318 |
| 10 Nov 2021 | 126.50 | 126.60 | 125.15 | 126.50 | 126.28 | 2,489 |
| 09 Nov 2021 | 126.50 | 126.80 | 125.06 | 126.50 | 126.28 | 3,677 |
| 08 Nov 2021 | 128.50 | 128.00 | 124.10 | 126.50 | 126.28 | 49,539 |
| 05 Nov 2021 | 128.50 | 128.49 | 128.00 | 128.50 | 128.28 | 14,169 |
| 04 Nov 2021 | 130.00 | 131.20 | 128.00 | 128.50 | 128.28 | 10,147 |
| 03 Nov 2021 | 134.00 | 134.00 | 130.00 | 131.50 | 131.27 | 43,420 |
| 02 Nov 2021 | 135.50 | 135.65 | 133.00 | 134.00 | 133.77 | 65,120 |
| 01 Nov 2021 | 131.00 | 140.00 | 130.46 | 135.50 | 135.27 | 113,637 |
| 29 Oct 2021 | 139.00 | 140.00 | 130.94 | 130.50 | 130.28 | 247,703 |
| 28 Oct 2021 | 140.00 | 141.00 | 137.00 | 139.00 | 138.76 | 27,059 |
| 27 Oct 2021 | 140.00 | 140.24 | 138.79 | 140.00 | 139.76 | 12,956 |
| 26 Oct 2021 | 140.00 | 142.00 | 138.70 | 140.00 | 139.76 | 16,007 |
| 25 Oct 2021 | 139.00 | 142.00 | 138.00 | 140.00 | 139.76 | 48,639 |
| 22 Oct 2021 | 137.50 | 140.99 | 137.00 | 139.00 | 138.76 | 22,337 |
| 21 Oct 2021 | 138.00 | 140.99 | 135.00 | 137.50 | 137.26 | 46,617 |
| 20 Oct 2021 | 140.00 | 140.70 | 136.00 | 138.00 | 137.76 | 68,438 |
| 19 Oct 2021 | 140.00 | 141.30 | 138.00 | 140.00 | 139.76 | 24,498 |
| 18 Oct 2021 | 145.50 | 148.00 | 138.00 | 140.00 | 139.76 | 127,623 |
| 15 Oct 2021 | 134.00 | 147.00 | 134.40 | 146.50 | 146.25 | 361,782 |
| 14 Oct 2021 | 130.00 | 138.96 | 123.91 | 132.00 | 131.77 | 247,996 |
| 13 Oct 2021 | 123.50 | 125.00 | 120.00 | 123.50 | 123.29 | 73,164 |
| 12 Oct 2021 | 125.00 | 125.62 | 124.00 | 123.50 | 123.29 | 59,083 |
| 11 Oct 2021 | 125.50 | 127.00 | 124.20 | 125.00 | 124.78 | 9,288 |
| 08 Oct 2021 | 125.50 | 128.00 | 123.75 | 125.50 | 125.28 | 692,241 |
| 07 Oct 2021 | 127.00 | 127.33 | 124.00 | 126.50 | 126.28 | 41,338 |
| 06 Oct 2021 | 127.00 | 128.75 | 126.33 | 127.00 | 126.78 | 42,898 |
| 05 Oct 2021 | 121.00 | 129.76 | 120.00 | 127.00 | 126.78 | 1,349,366 |
| 04 Oct 2021 | 118.00 | 120.00 | 115.50 | 117.50 | 117.30 | 55,372 |
| 01 Oct 2021 | 118.50 | 119.88 | 117.30 | 118.50 | 118.30 | 507,126 |
| 30 Sept 2021 | 118.50 | 118.50 | 118.00 | 118.50 | 118.30 | 524,999 |
| 29 Sept 2021 | 117.50 | 119.97 | 117.63 | 118.50 | 118.30 | 19,116 |
| 28 Sept 2021 | 120.00 | 120.75 | 116.25 | 117.50 | 117.30 | 665,557 |
| 27 Sept 2021 | 120.00 | 120.60 | 119.00 | 120.00 | 119.79 | 206,677 |
| 24 Sept 2021 | 120.50 | 121.00 | 119.00 | 120.00 | 119.79 | 21,737 |
| 23 Sept 2021 | 120.50 | 121.00 | 119.30 | 120.50 | 120.29 | 8,481 |
| 22 Sept 2021 | 119.50 | 120.40 | 119.30 | 120.50 | 120.29 | 13,946 |
| 21 Sept 2021 | 119.50 | 122.00 | 119.00 | 122.00 | 121.79 | 67,200 |
| 20 Sept 2021 | 123.50 | 124.00 | 119.25 | 119.50 | 119.29 | 42,662 |
| 17 Sept 2021 | 124.50 | 123.50 | 123.05 | 124.50 | 124.29 | 57,179 |
| 16 Sept 2021 | 124.50 | 125.00 | 123.05 | 124.50 | 124.29 | 26,893 |
| 15 Sept 2021 | 124.50 | 125.00 | 119.00 | 124.50 | 124.29 | 15,828 |
| 14 Sept 2021 | 124.50 | 125.00 | 124.70 | 124.50 | 124.29 | 5,570 |
| 13 Sept 2021 | 125.40 | 125.40 | 125.00 | 125.00 | 124.78 | 22,004 |
| 10 Sept 2021 | 129.50 | 129.70 | 129.00 | 129.50 | 129.28 | 9,949 |
| 09 Sept 2021 | 129.50 | 129.80 | 129.25 | 129.50 | 129.28 | 60,041 |
| 08 Sept 2021 | 129.50 | 130.00 | 129.00 | 129.50 | 129.28 | 3,352 |
| 07 Sept 2021 | 131.00 | 130.50 | 129.00 | 130.50 | 130.28 | 20,932 |
| 06 Sept 2021 | 130.50 | 130.10 | 129.00 | 131.00 | 130.77 | 19,594 |
| 03 Sept 2021 | 130.50 | 130.70 | 129.15 | 130.50 | 130.28 | 164,762 |
| 02 Sept 2021 | 130.50 | 130.70 | 129.60 | 130.50 | 130.28 | 9,015 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
