UK Markets closed

Inspiration Healthcare Group plc (IHC.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
97.00-0.50 (-0.51%)
At close: 03:35PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
24 Jun 202297.5099.0096.2597.0097.0019,280
23 Jun 202294.5098.0096.6797.5097.5030,296
22 Jun 2022101.00100.4694.0094.5094.5048,436
21 Jun 2022101.00101.96100.40101.00101.0010,206
20 Jun 2022101.00101.70100.10101.00101.004,717
17 Jun 2022101.00101.70100.22101.00101.003,885
16 Jun 2022105.00105.00100.25101.00101.0037,523
15 Jun 2022105.00105.00102.00102.00102.005,137
14 Jun 2022103.00105.75102.42105.00105.0022,168
13 Jun 2022102.50104.75101.00103.00103.0061,724
10 Jun 2022102.50104.50101.65102.50102.5026,154
09 Jun 2022103.00103.40100.00100.00100.00150,905
08 Jun 2022102.50104.96102.60103.00103.005,447
07 Jun 2022101.00104.00100.00102.00102.00162,888
06 Jun 2022101.50102.2099.00100.00100.00116,554
01 Jun 2022101.50102.2099.65101.50101.502,027,455
31 May 2022101.50101.6099.05101.50101.5037,962
30 May 2022101.50101.62101.62101.50101.507,374
27 May 2022101.50102.5099.25101.50101.501,006,120
26 May 2022101.50101.64101.64101.50101.509
25 May 2022101.50104.0099.25101.50101.5024,788
24 May 2022101.50102.44100.00101.50101.507,826
23 May 2022101.50103.50100.00101.50101.5014,952
20 May 2022101.50103.90100.00101.50101.5011,068
19 May 2022102.50103.40101.50101.50101.50780,510
18 May 2022102.50102.00102.00102.50102.506,158
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...