Inspiration Healthcare Group plc (IHC.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 03:05PM BST
Time Period:
Jun 05, 2023 - Jun 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 04, 2024 | 0.00 | 0.00 | 0.00 | 20.50 | 20.50 | - |
| Jun 03, 2024 | 17.50 | 22.00 | 17.00 | 20.50 | 20.50 | 261,623 |
| May 31, 2024 | 16.35 | 18.00 | 16.50 | 17.50 | 17.50 | 107,503 |
| May 30, 2024 | 16.35 | 16.50 | 16.20 | 16.35 | 16.35 | 178,741 |
| May 29, 2024 | 16.35 | 16.50 | 16.20 | 16.20 | 16.20 | 131,327 |
| May 28, 2024 | 16.35 | 16.37 | 16.30 | 16.35 | 16.35 | 24,668 |
| May 24, 2024 | 16.35 | 16.50 | 16.20 | 16.35 | 16.35 | 62,502 |
| May 23, 2024 | 16.35 | 16.27 | 16.25 | 16.35 | 16.35 | 19,937 |
| May 22, 2024 | 16.25 | 16.50 | 16.03 | 16.35 | 16.35 | 318,043 |
| May 21, 2024 | 16.25 | 16.45 | 16.06 | 16.25 | 16.25 | 249,376 |
| May 20, 2024 | 16.25 | 16.30 | 16.06 | 16.25 | 16.25 | 150,489 |
| May 17, 2024 | 16.10 | 16.50 | 16.00 | 16.25 | 16.25 | 113,252 |
| May 16, 2024 | 16.10 | 16.02 | 15.71 | 16.10 | 16.10 | 20,863 |
| May 15, 2024 | 16.10 | 16.50 | 15.71 | 16.10 | 16.10 | 107,497 |
| May 14, 2024 | 15.85 | 16.50 | 15.75 | 16.10 | 16.10 | 805,098 |
| May 13, 2024 | 16.00 | 16.50 | 15.60 | 15.85 | 15.85 | 245,039 |
| May 10, 2024 | 15.75 | 16.50 | 15.50 | 16.00 | 16.00 | 39,466 |
| May 09, 2024 | 16.75 | 17.00 | 15.97 | 16.00 | 16.00 | 113,159 |
| May 08, 2024 | 16.75 | 16.72 | 16.20 | 16.75 | 16.75 | 22,493 |
| May 07, 2024 | 16.75 | 16.67 | 16.50 | 16.75 | 16.75 | 136,274 |
| May 03, 2024 | 16.75 | 16.79 | 16.55 | 16.75 | 16.75 | 134,637 |
| May 02, 2024 | 17.00 | 17.50 | 16.50 | 16.75 | 16.75 | 403,033 |
| May 01, 2024 | 20.50 | 21.00 | 16.50 | 17.00 | 17.00 | 1,632,781 |
| Apr 30, 2024 | 31.00 | 31.50 | 29.00 | 31.00 | 31.00 | 15,896 |
| Apr 29, 2024 | 31.50 | 31.95 | 30.00 | 31.00 | 31.00 | 64,111 |
| Apr 26, 2024 | 31.50 | 31.99 | 31.02 | 31.50 | 31.50 | 13,008 |
| Apr 25, 2024 | 31.50 | 32.00 | 31.00 | 31.50 | 31.50 | 64,458 |
| Apr 24, 2024 | 31.50 | 33.00 | 31.00 | 31.50 | 31.50 | 30,521 |
| Apr 23, 2024 | 29.50 | 32.00 | 29.00 | 31.50 | 31.50 | 85,378 |
| Apr 22, 2024 | 29.00 | 30.00 | 29.00 | 29.50 | 29.50 | 73,546 |
| Apr 19, 2024 | 29.00 | 29.40 | 28.00 | 29.00 | 29.00 | 25,987 |
| Apr 18, 2024 | 28.50 | 29.50 | 28.00 | 29.50 | 29.50 | 57,713 |
| Apr 17, 2024 | 28.50 | 28.99 | 28.00 | 28.50 | 28.50 | 15,730 |
| Apr 16, 2024 | 28.80 | 28.99 | 28.00 | 28.50 | 28.50 | 4,202 |
| Apr 15, 2024 | 28.80 | 29.00 | 28.80 | 28.80 | 28.80 | 1,855 |
| Apr 12, 2024 | 28.80 | 29.00 | 28.82 | 28.80 | 28.80 | 3,941 |
| Apr 11, 2024 | 28.80 | 29.00 | 28.75 | 28.80 | 28.80 | 26,213 |
| Apr 10, 2024 | 28.80 | 28.90 | 28.60 | 28.80 | 28.80 | 1,061 |
| Apr 09, 2024 | 28.80 | 29.00 | 28.75 | 28.80 | 28.80 | 13,232 |
| Apr 08, 2024 | 28.80 | 30.00 | 28.00 | 28.80 | 28.80 | 31,544 |
| Apr 05, 2024 | 28.80 | 29.00 | 28.75 | 28.80 | 28.80 | 6,424 |
| Apr 04, 2024 | 28.80 | 28.90 | 28.76 | 28.80 | 28.80 | 107,611 |
| Apr 03, 2024 | 28.50 | 29.00 | 28.60 | 28.80 | 28.80 | 79,532 |
| Apr 02, 2024 | 28.50 | 29.00 | 28.04 | 28.50 | 28.50 | 73,426 |
| Mar 28, 2024 | 28.50 | 29.00 | 28.17 | 28.50 | 28.50 | 114,285 |
| Mar 27, 2024 | 29.50 | 30.00 | 28.75 | 28.50 | 28.50 | 11,209 |
| Mar 26, 2024 | 29.50 | 30.00 | 29.00 | 29.50 | 29.50 | 1,033,291 |
| Mar 25, 2024 | 29.80 | 30.00 | 29.60 | 29.50 | 29.50 | 10,832 |
| Mar 22, 2024 | 29.80 | 29.80 | 29.00 | 29.80 | 29.80 | 771,759 |
| Mar 21, 2024 | 29.80 | 29.63 | 29.40 | 29.80 | 29.80 | 861,569 |
| Mar 20, 2024 | 30.30 | 31.00 | 29.60 | 29.80 | 29.80 | 224,226 |
| Mar 19, 2024 | 28.50 | 30.00 | 28.17 | 30.30 | 30.30 | 58,673 |
| Mar 18, 2024 | 31.00 | 32.00 | 28.05 | 28.50 | 28.50 | 69,146 |
| Mar 15, 2024 | 31.00 | 31.24 | 29.04 | 30.00 | 30.00 | 39,381 |
| Mar 14, 2024 | 30.50 | 32.00 | 30.00 | 31.00 | 31.00 | 19,900 |
| Mar 13, 2024 | 33.50 | 33.00 | 30.00 | 30.00 | 30.00 | 138,613 |
| Mar 12, 2024 | 33.50 | 33.38 | 33.00 | 33.50 | 33.50 | 17,312 |
| Mar 11, 2024 | 33.50 | 33.99 | 33.00 | 33.50 | 33.50 | 50,290 |
| Mar 08, 2024 | 33.50 | 34.00 | 33.00 | 33.50 | 33.50 | 1,643 |
| Mar 07, 2024 | 35.50 | 36.00 | 33.00 | 33.50 | 33.50 | 75,163 |
| Mar 06, 2024 | 35.50 | 36.00 | 34.66 | 35.50 | 35.50 | 10,561 |
| Mar 05, 2024 | 35.50 | 35.09 | 35.00 | 35.50 | 35.50 | 2,971 |
| Mar 04, 2024 | 35.50 | 35.19 | 34.02 | 35.50 | 35.50 | 11,011 |
| Mar 01, 2024 | 35.50 | 35.19 | 35.19 | 35.50 | 35.50 | 784 |
| Feb 29, 2024 | 35.50 | 35.24 | 34.93 | 35.50 | 35.50 | 12,970 |
| Feb 28, 2024 | 35.50 | 35.44 | 35.00 | 35.50 | 35.50 | 5,509 |
| Feb 27, 2024 | 35.50 | 36.00 | 35.03 | 35.50 | 35.50 | 2,928 |
| Feb 26, 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
| Feb 23, 2024 | 35.50 | 36.00 | 35.01 | 35.50 | 35.50 | 9,332 |
| Feb 22, 2024 | 35.50 | 35.25 | 35.00 | 35.50 | 35.50 | 1,401 |
| Feb 21, 2024 | 35.50 | 35.65 | 35.25 | 35.50 | 35.50 | 75,765 |
| Feb 20, 2024 | 35.50 | 35.90 | 35.60 | 35.50 | 35.50 | 1,019 |
| Feb 19, 2024 | 35.50 | 35.97 | 35.50 | 35.50 | 35.50 | 22,194 |
| Feb 16, 2024 | 37.30 | 37.60 | 35.94 | 35.50 | 35.50 | 101,665 |
| Feb 15, 2024 | 37.30 | 37.60 | 37.00 | 37.00 | 37.00 | 21,203 |
| Feb 14, 2024 | 37.30 | 37.45 | 37.25 | 37.30 | 37.30 | 4,366 |
| Feb 13, 2024 | 38.00 | 37.50 | 37.45 | 37.30 | 37.30 | 8,788 |
| Feb 12, 2024 | 38.00 | 39.00 | 37.00 | 38.00 | 38.00 | 18,683 |
| Feb 09, 2024 | 40.00 | 40.00 | 38.50 | 38.00 | 38.00 | 25,324 |
| Feb 08, 2024 | 39.00 | 41.50 | 39.20 | 40.00 | 40.00 | 188,055 |
| Feb 07, 2024 | 37.50 | 39.25 | 37.04 | 39.00 | 39.00 | 103,825 |
| Feb 06, 2024 | 36.00 | 37.75 | 36.74 | 37.00 | 37.00 | 80,326 |
| Feb 05, 2024 | 38.00 | 38.00 | 35.01 | 36.00 | 36.00 | 123,743 |
| Feb 02, 2024 | 39.00 | 40.00 | 37.00 | 38.00 | 38.00 | 13,914 |
| Feb 01, 2024 | 37.50 | 40.20 | 37.00 | 39.00 | 39.00 | 62,688 |
| Jan 31, 2024 | 43.50 | 50.00 | 37.01 | 37.50 | 37.50 | 634,069 |
| Jan 30, 2024 | 50.75 | 54.70 | 51.00 | 53.50 | 53.50 | 107,087 |
| Jan 29, 2024 | 46.50 | 51.90 | 46.95 | 51.25 | 51.25 | 166,644 |
| Jan 26, 2024 | 45.50 | 47.00 | 44.00 | 46.50 | 46.50 | 119,773 |
| Jan 25, 2024 | 44.50 | 45.75 | 44.00 | 45.50 | 45.50 | 49,130 |
| Jan 24, 2024 | 44.50 | 45.00 | 44.10 | 44.50 | 44.50 | 4,124 |
| Jan 23, 2024 | 44.00 | 44.85 | 43.25 | 44.50 | 44.50 | 117,892 |
| Jan 22, 2024 | 44.00 | 43.04 | 43.00 | 44.00 | 44.00 | 8,649 |
| Jan 19, 2024 | 44.00 | 44.59 | 42.20 | 44.00 | 44.00 | 77,041 |
| Jan 18, 2024 | 44.50 | 45.95 | 43.51 | 44.00 | 44.00 | 70,049 |
| Jan 17, 2024 | 43.50 | 44.67 | 43.00 | 44.00 | 44.00 | 3,041 |
| Jan 16, 2024 | 44.00 | 43.99 | 43.40 | 43.50 | 43.50 | 41,295 |
| Jan 15, 2024 | 43.38 | 44.14 | 43.38 | 44.00 | 44.00 | 10,799 |
| Jan 12, 2024 | 44.00 | 44.20 | 43.28 | 44.00 | 44.00 | 61,930 |
| Jan 11, 2024 | 44.00 | 44.44 | 43.25 | 44.00 | 44.00 | 20,942 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.