Inspiration Healthcare Group plc (IHC.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 03:35PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jun 2022 | 97.50 | 99.00 | 96.25 | 97.00 | 97.00 | 19,280 |
| 23 Jun 2022 | 94.50 | 98.00 | 96.67 | 97.50 | 97.50 | 30,296 |
| 22 Jun 2022 | 101.00 | 100.46 | 94.00 | 94.50 | 94.50 | 48,436 |
| 21 Jun 2022 | 101.00 | 101.96 | 100.40 | 101.00 | 101.00 | 10,206 |
| 20 Jun 2022 | 101.00 | 101.70 | 100.10 | 101.00 | 101.00 | 4,717 |
| 17 Jun 2022 | 101.00 | 101.70 | 100.22 | 101.00 | 101.00 | 3,885 |
| 16 Jun 2022 | 105.00 | 105.00 | 100.25 | 101.00 | 101.00 | 37,523 |
| 15 Jun 2022 | 105.00 | 105.00 | 102.00 | 102.00 | 102.00 | 5,137 |
| 14 Jun 2022 | 103.00 | 105.75 | 102.42 | 105.00 | 105.00 | 22,168 |
| 13 Jun 2022 | 102.50 | 104.75 | 101.00 | 103.00 | 103.00 | 61,724 |
| 10 Jun 2022 | 102.50 | 104.50 | 101.65 | 102.50 | 102.50 | 26,154 |
| 09 Jun 2022 | 103.00 | 103.40 | 100.00 | 100.00 | 100.00 | 150,905 |
| 08 Jun 2022 | 102.50 | 104.96 | 102.60 | 103.00 | 103.00 | 5,447 |
| 07 Jun 2022 | 101.00 | 104.00 | 100.00 | 102.00 | 102.00 | 162,888 |
| 06 Jun 2022 | 101.50 | 102.20 | 99.00 | 100.00 | 100.00 | 116,554 |
| 01 Jun 2022 | 101.50 | 102.20 | 99.65 | 101.50 | 101.50 | 2,027,455 |
| 31 May 2022 | 101.50 | 101.60 | 99.05 | 101.50 | 101.50 | 37,962 |
| 30 May 2022 | 101.50 | 101.62 | 101.62 | 101.50 | 101.50 | 7,374 |
| 27 May 2022 | 101.50 | 102.50 | 99.25 | 101.50 | 101.50 | 1,006,120 |
| 26 May 2022 | 101.50 | 101.64 | 101.64 | 101.50 | 101.50 | 9 |
| 25 May 2022 | 101.50 | 104.00 | 99.25 | 101.50 | 101.50 | 24,788 |
| 24 May 2022 | 101.50 | 102.44 | 100.00 | 101.50 | 101.50 | 7,826 |
| 23 May 2022 | 101.50 | 103.50 | 100.00 | 101.50 | 101.50 | 14,952 |
| 20 May 2022 | 101.50 | 103.90 | 100.00 | 101.50 | 101.50 | 11,068 |
| 19 May 2022 | 102.50 | 103.40 | 101.50 | 101.50 | 101.50 | 780,510 |
| 18 May 2022 | 102.50 | 102.00 | 102.00 | 102.50 | 102.50 | 6,158 |
| 17 May 2022 | 102.00 | 103.60 | 102.00 | 102.50 | 102.50 | 4,037 |
| 16 May 2022 | 97.00 | 103.75 | 97.95 | 102.00 | 102.00 | 94,780 |
| 13 May 2022 | 95.50 | 98.00 | 94.15 | 97.00 | 97.00 | 24,533 |
| 12 May 2022 | 95.50 | 95.74 | 94.00 | 95.50 | 95.50 | 13,303 |
| 11 May 2022 | 95.50 | 96.44 | 92.55 | 95.50 | 95.50 | 104,212 |
| 10 May 2022 | 92.50 | 94.44 | 90.00 | 91.00 | 91.00 | 40,069 |
| 09 May 2022 | 98.50 | 97.10 | 92.02 | 92.50 | 92.50 | 55,143 |
| 06 May 2022 | 105.50 | 102.90 | 97.00 | 98.50 | 98.50 | 172,569 |
| 05 May 2022 | 106.00 | 105.55 | 105.00 | 105.50 | 105.50 | 23,170 |
| 04 May 2022 | 115.00 | 113.26 | 105.00 | 106.00 | 106.00 | 121,860 |
| 03 May 2022 | 110.00 | 112.50 | 110.00 | 112.50 | 112.50 | 37,246 |
| 29 Apr 2022 | 110.00 | 111.24 | 111.24 | 110.00 | 110.00 | 1,462 |
| 28 Apr 2022 | 110.00 | 108.00 | 107.90 | 110.00 | 110.00 | 12,030 |
| 27 Apr 2022 | 110.00 | 109.00 | 107.87 | 110.00 | 110.00 | 5,014 |
| 26 Apr 2022 | 108.00 | 112.00 | 106.55 | 110.00 | 110.00 | 13,314 |
| 25 Apr 2022 | 108.00 | 109.00 | 106.08 | 108.00 | 108.00 | 11,210 |
| 22 Apr 2022 | 108.00 | 109.44 | 106.50 | 108.00 | 108.00 | 41,755 |
| 21 Apr 2022 | 109.00 | 110.25 | 106.30 | 108.00 | 108.00 | 54,552 |
| 20 Apr 2022 | 109.00 | 106.50 | 106.50 | 109.00 | 109.00 | 3,448 |
| 19 Apr 2022 | 106.50 | 110.00 | 105.82 | 109.00 | 109.00 | 47,643 |
| 14 Apr 2022 | 106.50 | 108.00 | 105.80 | 106.50 | 106.50 | 16,682 |
| 13 Apr 2022 | 106.50 | 105.78 | 105.78 | 106.50 | 106.50 | 1,435 |
| 12 Apr 2022 | 106.50 | 105.78 | 105.78 | 106.50 | 106.50 | 500 |
| 11 Apr 2022 | 106.50 | 107.99 | 105.66 | 106.50 | 106.50 | 23,766 |
| 08 Apr 2022 | 106.50 | 107.95 | 105.63 | 106.50 | 106.50 | 84,270 |
| 07 Apr 2022 | 106.50 | 107.95 | 105.85 | 106.50 | 106.50 | 2,195 |
| 06 Apr 2022 | 106.50 | 108.00 | 105.60 | 106.50 | 106.50 | 36,774 |
| 05 Apr 2022 | 107.00 | 107.75 | 105.10 | 106.50 | 106.50 | 59,978 |
| 04 Apr 2022 | 108.00 | 108.03 | 105.48 | 107.00 | 107.00 | 23,128 |
| 01 Apr 2022 | 108.00 | 108.20 | 106.00 | 106.00 | 106.00 | 46,207 |
| 31 Mar 2022 | 109.50 | 108.55 | 107.00 | 108.00 | 108.00 | 3,013 |
| 30 Mar 2022 | 109.00 | 109.30 | 106.06 | 109.50 | 109.50 | 38,075 |
| 29 Mar 2022 | 109.00 | 109.30 | 109.30 | 109.00 | 109.00 | 943 |
| 28 Mar 2022 | 109.00 | 109.44 | 106.06 | 109.00 | 109.00 | 153,408 |
| 25 Mar 2022 | 109.00 | 109.44 | 106.06 | 109.00 | 109.00 | 10,660 |
| 24 Mar 2022 | 111.00 | 112.00 | 106.30 | 109.00 | 109.00 | 10,206 |
| 23 Mar 2022 | 111.00 | 110.50 | 108.30 | 111.00 | 111.00 | 6,726 |
| 22 Mar 2022 | 111.00 | 113.94 | 109.86 | 111.00 | 111.00 | 33,349 |
| 21 Mar 2022 | 104.25 | 113.00 | 107.00 | 110.50 | 110.50 | 25,353 |
| 18 Mar 2022 | 104.25 | 104.70 | 104.70 | 104.25 | 104.25 | 5,000 |
| 17 Mar 2022 | 104.25 | 106.50 | 103.00 | 104.25 | 104.25 | 23,685 |
| 16 Mar 2022 | 104.25 | 106.41 | 103.67 | 104.25 | 104.25 | 58,252 |
| 15 Mar 2022 | 104.25 | 103.60 | 102.00 | 104.25 | 104.25 | 33,092 |
| 14 Mar 2022 | 101.50 | 106.00 | 103.55 | 104.25 | 104.25 | 26,366 |
| 11 Mar 2022 | 101.50 | 101.00 | 100.80 | 101.50 | 101.50 | 6,800 |
| 10 Mar 2022 | 101.50 | 101.50 | 101.50 | 101.50 | 101.50 | - |
| 09 Mar 2022 | 102.00 | 103.95 | 99.00 | 101.50 | 101.50 | 8,123 |
| 08 Mar 2022 | 102.00 | 103.96 | 101.00 | 102.00 | 102.00 | 8,487 |
| 07 Mar 2022 | 106.50 | 107.00 | 99.23 | 102.00 | 102.00 | 47,954 |
| 04 Mar 2022 | 113.00 | 112.02 | 103.00 | 103.00 | 103.00 | 48,193 |
| 03 Mar 2022 | 112.00 | 115.20 | 111.00 | 113.50 | 113.50 | 39,337 |
| 02 Mar 2022 | 113.50 | 114.75 | 110.00 | 110.50 | 110.50 | 58,028 |
| 01 Mar 2022 | 112.00 | 117.55 | 112.00 | 113.50 | 113.50 | 97,657 |
| 28 Feb 2022 | 105.00 | 112.00 | 103.00 | 112.00 | 112.00 | 129,868 |
| 25 Feb 2022 | 102.50 | 105.00 | 100.00 | 105.00 | 105.00 | 97,177 |
| 24 Feb 2022 | 105.00 | 105.65 | 100.00 | 102.50 | 102.50 | 60,778 |
| 23 Feb 2022 | 105.00 | 108.20 | 103.10 | 107.00 | 107.00 | 103,553 |
| 22 Feb 2022 | 105.00 | 104.42 | 98.00 | 99.00 | 99.00 | 52,157 |
| 21 Feb 2022 | 104.50 | 105.64 | 104.80 | 105.00 | 105.00 | 16,364 |
| 18 Feb 2022 | 103.00 | 106.00 | 103.00 | 103.00 | 103.00 | 45,979 |
| 17 Feb 2022 | 98.00 | 104.90 | 96.20 | 103.00 | 103.00 | 189,357 |
| 16 Feb 2022 | 97.00 | 96.30 | 96.02 | 97.00 | 97.00 | 11,231 |
| 15 Feb 2022 | 97.50 | 96.35 | 95.05 | 97.00 | 97.00 | 13,585 |
| 14 Feb 2022 | 99.50 | 100.16 | 97.00 | 97.50 | 97.50 | 32,763 |
| 11 Feb 2022 | 98.00 | 97.50 | 96.36 | 98.00 | 98.00 | 7,495 |
| 10 Feb 2022 | 98.00 | 97.52 | 96.36 | 98.00 | 98.00 | 3,010 |
| 09 Feb 2022 | 98.00 | 98.00 | 96.00 | 98.00 | 98.00 | 23,163 |
| 08 Feb 2022 | 99.00 | 98.00 | 96.08 | 98.00 | 98.00 | 12,780 |
| 07 Feb 2022 | 102.00 | 102.00 | 95.00 | 99.00 | 99.00 | 101,010 |
| 04 Feb 2022 | 102.00 | 102.95 | 101.02 | 102.00 | 102.00 | 35,458 |
| 03 Feb 2022 | 102.50 | 101.30 | 101.05 | 102.00 | 102.00 | 22,374 |
| 02 Feb 2022 | 102.00 | 104.64 | 100.50 | 102.50 | 102.50 | 27,813 |
| 01 Feb 2022 | 102.50 | 105.00 | 100.50 | 102.00 | 102.00 | 13,415 |
| 31 Jan 2022 | 99.00 | 105.00 | 99.77 | 102.50 | 102.50 | 30,803 |
| *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.
