UK markets open in 4 hours 37 minutes
NIKKEI 225
39,675.19 +502.04 (+1.28%) HANG SENG
18,119.04 +46.14 (+0.26%) CRUDE OIL
81.05 +0.22 (+0.27%) GOLD FUTURES
2,326.00 -4.80 (-0.21%) DOW
39,112.16 -299.05 (-0.76%) Bitcoin GBP
49,077.50 +1,449.21 (+3.04%)
Induction Healthcare Group PLC (INHC.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 11:18AM BST
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 0.00 | 0.00 | 0.00 | 11.50 | 11.50 | 20,250 |
| 24 Jun 2024 | 11.50 | 11.52 | 11.52 | 11.50 | 11.50 | 4,542 |
| 21 Jun 2024 | 11.50 | 11.50 | 11.00 | 11.50 | 11.50 | 174,900 |
| 20 Jun 2024 | 12.00 | 11.52 | 11.00 | 11.50 | 11.50 | 19,453 |
| 19 Jun 2024 | 12.00 | 12.25 | 12.19 | 12.00 | 12.00 | 5,471 |
| 18 Jun 2024 | 12.50 | 11.52 | 11.09 | 12.00 | 12.00 | 39,570 |
| 17 Jun 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 14 Jun 2024 | 12.50 | 13.00 | 12.50 | 12.50 | 12.50 | 41,500 |
| 13 Jun 2024 | 12.50 | 14.00 | 13.00 | 12.50 | 12.50 | 6,542 |
| 12 Jun 2024 | 12.50 | 13.00 | 13.00 | 12.50 | 12.50 | 1,923 |
| 11 Jun 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 10 Jun 2024 | 12.50 | 14.00 | 13.00 | 12.50 | 12.50 | 3,866 |
| 07 Jun 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 06 Jun 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 05 Jun 2024 | 12.50 | 13.90 | 13.90 | 12.50 | 12.50 | 1,000 |
| 04 Jun 2024 | 12.50 | 14.00 | 11.00 | 13.60 | 13.60 | 1,356 |
| 03 Jun 2024 | 12.50 | 12.90 | 11.52 | 12.50 | 12.50 | 13,972 |
| 31 May 2024 | 12.50 | 12.90 | 12.50 | 12.50 | 12.50 | 37,682 |
| 30 May 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 29 May 2024 | 12.50 | 15.00 | 13.70 | 12.50 | 12.50 | 2,534 |
| 28 May 2024 | 12.50 | 14.00 | 11.55 | 12.50 | 12.50 | 46,663 |
| 24 May 2024 | 12.50 | 13.10 | 11.55 | 12.50 | 12.50 | 8,507 |
| 23 May 2024 | 12.50 | 11.55 | 11.55 | 12.50 | 12.50 | 730 |
| 22 May 2024 | 12.50 | 11.55 | 11.55 | 12.50 | 12.50 | 1,800 |
| 21 May 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 20 May 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 17 May 2024 | 12.50 | 11.55 | 11.55 | 12.50 | 12.50 | 1,413 |
| 16 May 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 15 May 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 14 May 2024 | 12.50 | 12.00 | 12.00 | 12.00 | 12.00 | 1,000 |
| 13 May 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 10 May 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 09 May 2024 | 12.50 | 11.60 | 11.60 | 12.50 | 12.50 | 13,500 |
| 08 May 2024 | 12.50 | 12.00 | 12.00 | 12.00 | 12.00 | 1,000 |
| 07 May 2024 | 12.50 | 11.50 | 11.50 | 12.50 | 12.50 | 23,433 |
| 03 May 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 02 May 2024 | 12.50 | 13.00 | 11.55 | 12.50 | 12.50 | 8,500 |
| 01 May 2024 | 12.50 | 13.22 | 11.55 | 12.50 | 12.50 | 15,492 |
| 30 Apr 2024 | 12.50 | 13.27 | 13.00 | 12.50 | 12.50 | 113,485 |
| 29 Apr 2024 | 12.50 | 14.00 | 11.45 | 12.50 | 12.50 | 183,640 |
| 26 Apr 2024 | 12.00 | 12.88 | 12.00 | 12.00 | 12.00 | 2,490 |
| 25 Apr 2024 | 12.50 | 13.60 | 11.00 | 12.00 | 12.00 | 5,275 |
| 24 Apr 2024 | 12.50 | 13.60 | 11.13 | 12.50 | 12.50 | 8,338 |
| 23 Apr 2024 | 12.50 | 13.60 | 12.00 | 12.00 | 12.00 | 2,735 |
| 22 Apr 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 19 Apr 2024 | 12.50 | 12.00 | 12.00 | 12.50 | 12.50 | 734 |
| 18 Apr 2024 | 12.50 | 13.60 | 13.60 | 12.50 | 12.50 | 7,632 |
| 17 Apr 2024 | 12.50 | 14.20 | 13.60 | 12.50 | 12.50 | 5,854 |
| 16 Apr 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 15 Apr 2024 | 12.50 | 13.63 | 11.10 | 12.50 | 12.50 | 21,872 |
| 12 Apr 2024 | 12.50 | 14.00 | 11.00 | 14.00 | 14.00 | 232,911 |
| 11 Apr 2024 | 13.00 | 14.00 | 12.00 | 12.50 | 12.50 | 43,633 |
| 10 Apr 2024 | 12.50 | 14.00 | 11.11 | 13.00 | 13.00 | 165,053 |
| 09 Apr 2024 | 14.00 | 14.00 | 12.02 | 13.50 | 13.50 | 18,155 |
| 08 Apr 2024 | 14.00 | 13.00 | 13.00 | 14.00 | 14.00 | 500 |
| 05 Apr 2024 | 15.50 | 15.30 | 13.00 | 15.30 | 15.30 | 20,050 |
| 04 Apr 2024 | 16.30 | 16.30 | 15.00 | 15.00 | 15.00 | 1,000 |
| 03 Apr 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| 02 Apr 2024 | 15.50 | 15.00 | 15.00 | 15.50 | 15.50 | 646 |
| 28 Mar 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| 27 Mar 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| 26 Mar 2024 | 15.50 | 15.80 | 15.80 | 15.80 | 15.80 | 750 |
| 25 Mar 2024 | 15.50 | 16.30 | 16.30 | 15.50 | 15.50 | 1,199 |
| 22 Mar 2024 | 15.50 | 16.30 | 16.30 | 15.50 | 15.50 | 110 |
| 21 Mar 2024 | 15.00 | 16.30 | 15.00 | 16.30 | 16.30 | 38,198 |
| 20 Mar 2024 | 13.50 | 15.50 | 14.00 | 15.00 | 15.00 | 13,524 |
| 19 Mar 2024 | 13.50 | 14.00 | 14.00 | 13.50 | 13.50 | 11,000 |
| 18 Mar 2024 | 13.50 | 14.20 | 14.20 | 13.50 | 13.50 | 2,824 |
| 15 Mar 2024 | 14.00 | 15.30 | 13.03 | 15.30 | 15.30 | 12,788 |
| 14 Mar 2024 | 16.00 | 17.00 | 14.00 | 14.00 | 14.00 | 35,378 |
| 13 Mar 2024 | 16.00 | 17.00 | 15.06 | 17.00 | 17.00 | 6,029 |
| 12 Mar 2024 | 16.00 | 15.00 | 15.00 | 16.00 | 16.00 | 492 |
| 11 Mar 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| 08 Mar 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| 07 Mar 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| 06 Mar 2024 | 16.50 | 18.30 | 15.00 | 16.00 | 16.00 | 2,838 |
| 05 Mar 2024 | 16.00 | 16.30 | 16.30 | 16.50 | 16.50 | 6,104 |
| 04 Mar 2024 | 16.00 | 17.30 | 15.00 | 16.00 | 16.00 | 28,891 |
| 01 Mar 2024 | 16.00 | 16.50 | 16.44 | 16.00 | 16.00 | 18,122 |
| 29 Feb 2024 | 16.00 | 17.30 | 17.30 | 17.30 | 17.30 | 1,249 |
| 28 Feb 2024 | 16.00 | 17.00 | 17.00 | 16.00 | 16.00 | 750 |
| 27 Feb 2024 | 16.50 | 17.00 | 16.00 | 16.00 | 16.00 | 8,250 |
| 26 Feb 2024 | 16.50 | 17.00 | 17.00 | 17.00 | 17.00 | 2,000 |
| 23 Feb 2024 | 16.50 | 17.30 | 17.30 | 16.50 | 16.50 | 237 |
| 22 Feb 2024 | 17.00 | 18.30 | 16.06 | 16.50 | 16.50 | 10,269 |
| 21 Feb 2024 | 17.00 | 16.04 | 16.04 | 17.00 | 17.00 | 127 |
| 20 Feb 2024 | 17.00 | 18.30 | 16.55 | 17.00 | 17.00 | 15,800 |
| 19 Feb 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 16 Feb 2024 | 18.00 | 18.40 | 16.55 | 18.40 | 18.40 | 14,296 |
| 15 Feb 2024 | 18.00 | 19.30 | 17.00 | 19.30 | 19.30 | 1,951 |
| 14 Feb 2024 | 18.00 | 19.30 | 19.30 | 18.00 | 18.00 | 1,500 |
| 13 Feb 2024 | 18.00 | 19.30 | 19.30 | 18.00 | 18.00 | 1,000 |
| 12 Feb 2024 | 18.00 | 19.30 | 19.30 | 18.00 | 18.00 | 999 |
| 09 Feb 2024 | 18.00 | 17.25 | 17.25 | 18.00 | 18.00 | 21,019 |
| 08 Feb 2024 | 18.50 | 20.00 | 17.00 | 18.00 | 18.00 | 2,505 |
| 07 Feb 2024 | 18.50 | 17.00 | 17.00 | 18.50 | 18.50 | 100,000 |
| 06 Feb 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| 05 Feb 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| 02 Feb 2024 | 18.50 | 19.40 | 17.55 | 18.50 | 18.50 | 29,711 |
| 01 Feb 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.