UK Markets closed

Inspiration Healthcare Group plc (IHC.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
114.50-3.00 (-2.55%)
At close: 02:19PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
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
21 Dec 2021113.50113.50110.24111.50111.5054,498
20 Dec 2021114.50116.00112.30113.50113.5016,211
17 Dec 2021114.50112.00112.00114.50114.5025,000
16 Dec 2021115.00117.00113.48114.50114.5015,526
15 Dec 2021112.00116.95111.00115.00115.0039,176
14 Dec 2021117.00118.00109.66112.00112.0072,525
13 Dec 2021117.00117.90115.68117.00117.0020,196
10 Dec 2021116.50119.00115.50117.00117.0011,136
09 Dec 2021115.50116.82115.00116.50116.5028,273
08 Dec 2021110.00117.00108.00115.50115.501,008,763
07 Dec 2021109.50110.94108.88109.50109.5097,062
06 Dec 2021109.50110.45108.60109.50109.5019,406
03 Dec 2021109.00111.00108.60109.50109.5029,494
02 Dec 2021109.00110.27108.00109.00109.0016,574
01 Dec 2021109.00109.35107.00109.00109.0012,394
30 Nov 2021111.00112.00107.00109.00109.0065,023
29 Nov 2021108.50112.00107.00111.00111.0077,969
26 Nov 2021108.50114.00105.00110.00110.0098,967
25 Nov 2021119.00119.25106.10110.00110.00328,815
25 Nov 20210.205 Dividend
24 Nov 2021118.00120.00116.00119.00118.7946,786
23 Nov 2021121.00121.00115.00118.00117.8053,760
22 Nov 2021123.50123.70119.00121.00120.7972,613
19 Nov 2021125.00127.00121.59123.50123.2924,580
18 Nov 2021125.00125.30123.35125.00124.784,372
17 Nov 2021124.50125.34123.20125.00124.7812,276
16 Nov 2021124.00125.80122.25125.00124.7870,035
15 Nov 2021131.00131.80122.60124.00123.7976,809
12 Nov 2021126.50132.00126.10131.00130.7768,165
11 Nov 2021126.50128.00124.00126.50126.2838,318
10 Nov 2021126.50126.60125.15126.50126.282,489
09 Nov 2021126.50126.80125.06126.50126.283,677
08 Nov 2021128.50128.00124.10126.50126.2849,539
05 Nov 2021128.50128.49128.00128.50128.2814,169
04 Nov 2021130.00131.20128.00128.50128.2810,147
03 Nov 2021134.00134.00130.00131.50131.2743,420
02 Nov 2021135.50135.65133.00134.00133.7765,120
01 Nov 2021131.00140.00130.46135.50135.27113,637
29 Oct 2021139.00140.00130.94130.50130.28247,703
28 Oct 2021140.00141.00137.00139.00138.7627,059
27 Oct 2021140.00140.24138.79140.00139.7612,956
26 Oct 2021140.00142.00138.70140.00139.7616,007
25 Oct 2021139.00142.00138.00140.00139.7648,639
22 Oct 2021137.50140.99137.00139.00138.7622,337
21 Oct 2021138.00140.99135.00137.50137.2646,617
20 Oct 2021140.00140.70136.00138.00137.7668,438
19 Oct 2021140.00141.30138.00140.00139.7624,498
18 Oct 2021145.50148.00138.00140.00139.76127,623
15 Oct 2021134.00147.00134.40146.50146.25361,782
14 Oct 2021130.00138.96123.91132.00131.77247,996
13 Oct 2021123.50125.00120.00123.50123.2973,164
12 Oct 2021125.00125.62124.00123.50123.2959,083
11 Oct 2021125.50127.00124.20125.00124.789,288
08 Oct 2021125.50128.00123.75125.50125.28692,241
07 Oct 2021127.00127.33124.00126.50126.2841,338
06 Oct 2021127.00128.75126.33127.00126.7842,898
05 Oct 2021121.00129.76120.00127.00126.781,349,366
04 Oct 2021118.00120.00115.50117.50117.3055,372
01 Oct 2021118.50119.88117.30118.50118.30507,126
30 Sept 2021118.50118.50118.00118.50118.30524,999
29 Sept 2021117.50119.97117.63118.50118.3019,116
28 Sept 2021120.00120.75116.25117.50117.30665,557
27 Sept 2021120.00120.60119.00120.00119.79206,677
24 Sept 2021120.50121.00119.00120.00119.7921,737
23 Sept 2021120.50121.00119.30120.50120.298,481
22 Sept 2021119.50120.40119.30120.50120.2913,946
21 Sept 2021119.50122.00119.00122.00121.7967,200
20 Sept 2021123.50124.00119.25119.50119.2942,662
17 Sept 2021124.50123.50123.05124.50124.2957,179
16 Sept 2021124.50125.00123.05124.50124.2926,893
15 Sept 2021124.50125.00119.00124.50124.2915,828
14 Sept 2021124.50125.00124.70124.50124.295,570
13 Sept 2021125.40125.40125.00125.00124.7822,004
10 Sept 2021129.50129.70129.00129.50129.289,949
09 Sept 2021129.50129.80129.25129.50129.2860,041
08 Sept 2021129.50130.00129.00129.50129.283,352
07 Sept 2021131.00130.50129.00130.50130.2820,932
06 Sept 2021130.50130.10129.00131.00130.7719,594
03 Sept 2021130.50130.70129.15130.50130.28164,762
02 Sept 2021130.50130.70129.60130.50130.289,015
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...