Inspiration Healthcare Group
(IHC)
Sector: Chemicals
Historic Prices - up to 10 years
|
30/06/2025
|
22.50p
|
23.00p
|
22.01p
|
22.50p
|
13,160
|
|
27/06/2025
|
23.50p
|
24.00p
|
22.10p
|
22.50p
|
113,371
|
|
26/06/2025
|
23.50p
|
23.50p
|
23.05p
|
23.50p
|
45,421
|
|
25/06/2025
|
24.20p
|
25.00p
|
23.00p
|
23.50p
|
68,603
|
|
24/06/2025
|
24.20p
|
24.20p
|
23.00p
|
24.20p
|
32,435
|
|
23/06/2025
|
24.20p
|
24.25p
|
23.40p
|
24.20p
|
31,963
|
|
20/06/2025
|
24.20p
|
25.00p
|
23.40p
|
24.20p
|
85,768
|
|
19/06/2025
|
24.20p
|
24.34p
|
23.72p
|
24.20p
|
40,003
|
|
18/06/2025
|
24.20p
|
25.00p
|
23.40p
|
24.20p
|
7,377
|
|
17/06/2025
|
23.70p
|
24.00p
|
23.43p
|
23.70p
|
51,059
|
|
16/06/2025
|
23.70p
|
24.00p
|
23.40p
|
23.70p
|
69,198
|
|
13/06/2025
|
23.50p
|
24.00p
|
23.50p
|
23.70p
|
39,602
|
|
12/06/2025
|
23.50p
|
24.00p
|
23.00p
|
24.00p
|
68,640
|
|
11/06/2025
|
23.50p
|
24.00p
|
23.00p
|
23.00p
|
85,989
|
|
10/06/2025
|
24.00p
|
25.00p
|
23.00p
|
23.50p
|
101,109
|
|
09/06/2025
|
22.00p
|
25.00p
|
22.00p
|
24.00p
|
301,116
|
|
06/06/2025
|
21.00p
|
22.90p
|
20.60p
|
22.00p
|
116,791
|
|
05/06/2025
|
21.50p
|
22.00p
|
20.60p
|
21.00p
|
94,316
|
|
04/06/2025
|
21.50p
|
22.00p
|
21.00p
|
21.50p
|
41,463
|
|
03/06/2025
|
22.50p
|
22.54p
|
21.00p
|
21.50p
|
174,335
|
|
02/06/2025
|
22.50p
|
23.00p
|
22.00p
|
23.00p
|
268,384
|
|
30/05/2025
|
21.50p
|
22.50p
|
21.00p
|
22.50p
|
321,124
|
|
29/05/2025
|
19.00p
|
22.00p
|
18.50p
|
19.60p
|
676,971
|
|
28/05/2025
|
19.50p
|
20.00p
|
17.50p
|
18.75p
|
512,025
|
|
27/05/2025
|
19.50p
|
19.50p
|
19.00p
|
19.50p
|
29,081
|
|
26/05/2025
|
19.50p
|
19.50p
|
19.25p
|
19.50p
|
11,111
|
|
23/05/2025
|
19.50p
|
19.50p
|
19.25p
|
19.50p
|
11,111
|
|
22/05/2025
|
19.50p
|
20.00p
|
19.00p
|
19.50p
|
5,311
|
|
21/05/2025
|
19.75p
|
20.00p
|
18.50p
|
19.50p
|
16,302
|
|
20/05/2025
|
19.75p
|
19.84p
|
19.00p
|
19.75p
|
44,821
|
|
19/05/2025
|
19.70p
|
20.00p
|
19.50p
|
19.75p
|
105,094
|
|
16/05/2025
|
18.00p
|
20.00p
|
18.00p
|
19.70p
|
359,366
|
|
15/05/2025
|
17.50p
|
18.40p
|
17.00p
|
18.00p
|
541,724
|
|
14/05/2025
|
17.25p
|
18.00p
|
17.00p
|
18.00p
|
2,135,460
|
|
13/05/2025
|
17.25p
|
18.00p
|
16.63p
|
17.25p
|
2,877
|
|
12/05/2025
|
17.25p
|
18.00p
|
16.50p
|
17.25p
|
8,041
|
|
09/05/2025
|
17.25p
|
17.25p
|
16.61p
|
17.25p
|
4,828
|
|
08/05/2025
|
17.25p
|
18.00p
|
16.50p
|
17.25p
|
217
|
|
07/05/2025
|
17.25p
|
17.25p
|
16.60p
|
17.25p
|
747
|
|
06/05/2025
|
17.25p
|
18.00p
|
16.61p
|
17.25p
|
29,569
|
|
05/05/2025
|
17.25p
|
17.40p
|
17.25p
|
17.25p
|
57,471
|
|
02/05/2025
|
17.25p
|
17.40p
|
17.25p
|
17.25p
|
57,471
|
|
01/05/2025
|
17.00p
|
18.40p
|
16.50p
|
17.25p
|
11,562
|
|
30/04/2025
|
17.25p
|
17.45p
|
17.25p
|
17.25p
|
40,539
|
|
29/04/2025
|
17.25p
|
17.33p
|
16.88p
|
17.25p
|
5,730
|
|
28/04/2025
|
17.25p
|
17.63p
|
17.25p
|
17.25p
|
0
|
|
25/04/2025
|
17.25p
|
17.40p
|
16.88p
|
17.25p
|
4,768
|
|
24/04/2025
|
16.75p
|
18.00p
|
16.50p
|
17.25p
|
263,093
|
|
23/04/2025
|
16.75p
|
16.75p
|
16.10p
|
16.75p
|
3,691
|
|
22/04/2025
|
16.75p
|
16.95p
|
16.50p
|
16.50p
|
54
|
|
21/04/2025
|
16.75p
|
16.75p
|
16.65p
|
16.75p
|
6,177
|
|
18/04/2025
|
16.75p
|
16.75p
|
16.65p
|
16.75p
|
6,177
|
|
17/04/2025
|
16.75p
|
16.75p
|
16.65p
|
16.75p
|
6,177
|
|
16/04/2025
|
16.75p
|
16.95p
|
16.65p
|
16.75p
|
10,364
|
|
15/04/2025
|
16.75p
|
16.95p
|
16.75p
|
16.75p
|
62
|
|
14/04/2025
|
16.75p
|
16.75p
|
15.90p
|
16.75p
|
1,545
|
|
11/04/2025
|
16.75p
|
16.75p
|
16.75p
|
16.75p
|
0
|
|
10/04/2025
|
16.75p
|
16.95p
|
16.50p
|
16.75p
|
287,902
|
|
09/04/2025
|
16.75p
|
16.75p
|
16.75p
|
16.75p
|
0
|
|
08/04/2025
|
16.75p
|
16.75p
|
16.50p
|
16.75p
|
10,533
|
|
07/04/2025
|
16.75p
|
16.89p
|
16.25p
|
16.75p
|
14,532
|
|
04/04/2025
|
16.75p
|
16.75p
|
16.00p
|
16.75p
|
13,978
|
|
03/04/2025
|
16.75p
|
16.88p
|
16.60p
|
16.75p
|
10,753
|
|
02/04/2025
|
16.50p
|
16.75p
|
16.20p
|
16.75p
|
14,314
|
|
01/04/2025
|
16.75p
|
16.90p
|
16.53p
|
16.75p
|
16,026
|
|
31/03/2025
|
16.50p
|
17.00p
|
16.50p
|
16.75p
|
123,330
|
|
28/03/2025
|
16.75p
|
16.75p
|
16.60p
|
16.75p
|
3,780
|
|
27/03/2025
|
16.75p
|
16.75p
|
16.60p
|
16.75p
|
3,091
|
|
26/03/2025
|
16.75p
|
16.75p
|
16.20p
|
16.75p
|
24,734
|
|
25/03/2025
|
16.50p
|
16.75p
|
16.25p
|
16.75p
|
19,697
|
|
24/03/2025
|
16.50p
|
17.00p
|
16.16p
|
16.50p
|
28,643
|
|
21/03/2025
|
16.75p
|
16.90p
|
16.00p
|
16.50p
|
134,237
|
|
20/03/2025
|
16.75p
|
16.75p
|
16.37p
|
16.75p
|
2,500
|
|
19/03/2025
|
16.75p
|
16.75p
|
16.37p
|
16.75p
|
446
|
|
18/03/2025
|
16.50p
|
17.00p
|
16.50p
|
16.75p
|
15,600
|
|
17/03/2025
|
16.50p
|
16.80p
|
16.00p
|
16.50p
|
12,786
|
|
14/03/2025
|
16.50p
|
16.80p
|
16.00p
|
16.50p
|
16,707
|
|
13/03/2025
|
17.25p
|
17.25p
|
16.17p
|
16.50p
|
302,794
|
|
12/03/2025
|
17.25p
|
17.25p
|
17.00p
|
17.25p
|
5,560
|
|
11/03/2025
|
17.25p
|
17.25p
|
17.00p
|
17.25p
|
5,117
|
|
10/03/2025
|
17.25p
|
17.50p
|
17.00p
|
17.25p
|
6,303
|
|
07/03/2025
|
17.25p
|
17.50p
|
17.00p
|
17.25p
|
8,959
|
|
06/03/2025
|
17.25p
|
17.50p
|
17.13p
|
17.25p
|
17,625
|
|
05/03/2025
|
17.50p
|
17.90p
|
17.00p
|
17.25p
|
45,382
|
|
04/03/2025
|
18.75p
|
19.00p
|
17.00p
|
17.50p
|
261,333
|
|
03/03/2025
|
18.75p
|
18.88p
|
18.50p
|
18.75p
|
6,580
|
|
28/02/2025
|
18.50p
|
19.00p
|
18.50p
|
18.75p
|
48,217
|
|
27/02/2025
|
18.25p
|
18.90p
|
18.00p
|
18.75p
|
96,423
|
|
26/02/2025
|
18.25p
|
18.45p
|
18.25p
|
18.25p
|
10,586
|
|
25/02/2025
|
18.25p
|
18.50p
|
18.00p
|
18.25p
|
41,143
|
|
24/02/2025
|
19.50p
|
19.50p
|
18.00p
|
18.25p
|
139,445
|
|
21/02/2025
|
19.00p
|
21.00p
|
18.50p
|
19.50p
|
582,720
|
|
20/02/2025
|
18.50p
|
21.00p
|
18.00p
|
19.00p
|
655,782
|
|
19/02/2025
|
25.80p
|
26.60p
|
18.00p
|
18.50p
|
1,747,857
|
|
18/02/2025
|
14.00p
|
27.30p
|
13.50p
|
24.80p
|
1,767,121
|
|
17/02/2025
|
13.50p
|
13.90p
|
13.13p
|
13.50p
|
21,414
|
|
14/02/2025
|
13.75p
|
14.00p
|
13.00p
|
13.50p
|
25,321
|
|
13/02/2025
|
13.75p
|
14.00p
|
13.53p
|
13.75p
|
15,772
|
|
12/02/2025
|
13.85p
|
14.10p
|
13.75p
|
13.75p
|
11,615
|
|
11/02/2025
|
14.10p
|
14.39p
|
13.85p
|
13.85p
|
166,501
|
|
10/02/2025
|
14.75p
|
15.00p
|
14.00p
|
14.25p
|
19,760
|
|
07/02/2025
|
15.00p
|
15.00p
|
14.50p
|
14.75p
|
14,974
|
|
06/02/2025
|
15.25p
|
15.50p
|
15.00p
|
15.25p
|
25,788
|
|
05/02/2025
|
15.60p
|
16.00p
|
14.00p
|
15.25p
|
138,560
|
|
04/02/2025
|
13.90p
|
16.00p
|
13.90p
|
13.90p
|
142,934
|
|
03/02/2025
|
12.85p
|
14.00p
|
12.70p
|
13.90p
|
87,147
|
|
31/01/2025
|
12.85p
|
12.85p
|
12.85p
|
12.85p
|
1,874
|
|
30/01/2025
|
12.85p
|
12.93p
|
12.74p
|
12.85p
|
651,749
|
|
29/01/2025
|
12.85p
|
12.85p
|
12.79p
|
12.85p
|
0
|
|
28/01/2025
|
12.85p
|
12.94p
|
12.74p
|
12.85p
|
4,826
|
|
27/01/2025
|
12.85p
|
13.00p
|
12.85p
|
12.85p
|
3
|
|
24/01/2025
|
12.85p
|
12.94p
|
12.74p
|
12.85p
|
19,702
|
|
23/01/2025
|
12.85p
|
12.85p
|
12.74p
|
12.85p
|
9,759
|
|
22/01/2025
|
12.85p
|
12.85p
|
12.79p
|
12.85p
|
0
|
|
21/01/2025
|
12.85p
|
12.94p
|
12.40p
|
12.85p
|
38,447
|
|
20/01/2025
|
12.85p
|
13.00p
|
12.80p
|
13.00p
|
5,699
|
|
17/01/2025
|
12.85p
|
12.94p
|
12.80p
|
12.85p
|
27,178
|
|
16/01/2025
|
12.85p
|
12.85p
|
12.79p
|
12.85p
|
0
|
|
15/01/2025
|
12.85p
|
13.00p
|
12.70p
|
12.85p
|
97,148
|
|
14/01/2025
|
12.75p
|
13.00p
|
12.55p
|
12.85p
|
27,243
|
|
13/01/2025
|
12.75p
|
13.00p
|
12.50p
|
12.75p
|
203,604
|
|
10/01/2025
|
12.75p
|
12.75p
|
12.55p
|
12.75p
|
7,415
|
|
09/01/2025
|
12.75p
|
12.75p
|
12.55p
|
12.75p
|
11,087
|
|
08/01/2025
|
12.75p
|
12.98p
|
12.55p
|
12.75p
|
8,055
|
|
07/01/2025
|
12.75p
|
12.83p
|
12.60p
|
12.75p
|
4,932
|
|
06/01/2025
|
12.75p
|
13.00p
|
12.67p
|
12.75p
|
17,000
|
|
03/01/2025
|
12.50p
|
13.00p
|
12.50p
|
12.75p
|
52,049
|
|
02/01/2025
|
12.50p
|
12.65p
|
12.50p
|
12.50p
|
932
|
|
01/01/2025
|
12.50p
|
12.50p
|
12.40p
|
12.50p
|
0
|