Inspiration Healthcare Group
(IHC)
Sector: Chemicals
Historic Prices - up to 10 years
|
19/09/2024
|
22.50p
|
22.55p
|
21.50p
|
21.50p
|
26,606
|
|
18/09/2024
|
22.50p
|
22.55p
|
22.50p
|
22.50p
|
5,623
|
|
17/09/2024
|
22.50p
|
22.55p
|
22.00p
|
22.50p
|
2,566
|
|
16/09/2024
|
22.50p
|
22.60p
|
22.00p
|
22.50p
|
71,744
|
|
13/09/2024
|
22.50p
|
22.73p
|
22.50p
|
22.50p
|
0
|
|
12/09/2024
|
22.50p
|
22.50p
|
22.00p
|
22.50p
|
22,703
|
|
11/09/2024
|
22.50p
|
23.00p
|
22.00p
|
22.50p
|
1,297
|
|
10/09/2024
|
22.50p
|
22.50p
|
22.10p
|
22.50p
|
10,242
|
|
09/09/2024
|
22.50p
|
22.50p
|
22.10p
|
22.50p
|
5,453
|
|
06/09/2024
|
22.50p
|
22.50p
|
22.10p
|
22.50p
|
8,320
|
|
05/09/2024
|
23.50p
|
24.00p
|
22.50p
|
22.50p
|
13,228
|
|
04/09/2024
|
23.50p
|
24.00p
|
23.00p
|
23.50p
|
32,383
|
|
03/09/2024
|
24.50p
|
25.40p
|
22.60p
|
23.50p
|
164,134
|
|
02/09/2024
|
26.00p
|
26.00p
|
25.00p
|
26.00p
|
16,320
|
|
30/08/2024
|
26.50p
|
27.00p
|
26.00p
|
26.00p
|
21,969
|
|
29/08/2024
|
26.50p
|
26.50p
|
26.33p
|
26.50p
|
0
|
|
28/08/2024
|
26.50p
|
26.50p
|
26.00p
|
26.50p
|
565
|
|
27/08/2024
|
26.50p
|
26.50p
|
26.00p
|
26.50p
|
35,958
|
|
26/08/2024
|
27.50p
|
27.75p
|
27.05p
|
27.50p
|
58,053
|
|
23/08/2024
|
27.50p
|
27.75p
|
27.05p
|
27.50p
|
58,053
|
|
22/08/2024
|
27.50p
|
27.75p
|
27.05p
|
27.50p
|
58,053
|
|
21/08/2024
|
28.00p
|
28.00p
|
27.00p
|
27.50p
|
31,674
|
|
20/08/2024
|
28.00p
|
28.00p
|
27.95p
|
28.00p
|
1,481
|
|
19/08/2024
|
27.50p
|
29.00p
|
27.10p
|
28.00p
|
26,647
|
|
16/08/2024
|
27.50p
|
27.78p
|
27.00p
|
27.50p
|
57,575
|
|
15/08/2024
|
27.50p
|
27.95p
|
26.00p
|
27.50p
|
84,631
|
|
14/08/2024
|
27.00p
|
28.00p
|
26.00p
|
27.50p
|
24,317
|
|
13/08/2024
|
25.50p
|
29.73p
|
25.40p
|
27.00p
|
28,614
|
|
12/08/2024
|
25.50p
|
26.00p
|
25.00p
|
25.50p
|
10,537
|
|
09/08/2024
|
25.50p
|
25.50p
|
25.40p
|
25.50p
|
0
|
|
08/08/2024
|
25.50p
|
26.00p
|
25.43p
|
25.50p
|
15,554
|
|
07/08/2024
|
25.50p
|
25.90p
|
25.40p
|
25.50p
|
6,776
|
|
06/08/2024
|
25.50p
|
26.00p
|
24.60p
|
25.50p
|
39,012
|
|
05/08/2024
|
26.50p
|
26.50p
|
25.00p
|
25.50p
|
101,888
|
|
02/08/2024
|
27.00p
|
28.00p
|
26.80p
|
27.00p
|
57,908
|
|
01/08/2024
|
27.00p
|
27.80p
|
27.00p
|
27.00p
|
2,570
|
|
31/07/2024
|
27.00p
|
28.00p
|
27.00p
|
27.00p
|
20,001
|
|
30/07/2024
|
27.00p
|
28.00p
|
26.00p
|
27.00p
|
45,346
|
|
29/07/2024
|
27.50p
|
28.97p
|
26.00p
|
27.00p
|
63,296
|
|
26/07/2024
|
23.00p
|
29.49p
|
22.70p
|
23.00p
|
540,031
|
|
25/07/2024
|
21.50p
|
24.00p
|
20.11p
|
23.00p
|
485,019
|
|
24/07/2024
|
19.00p
|
19.98p
|
18.80p
|
19.00p
|
80,763
|
|
23/07/2024
|
18.75p
|
19.50p
|
18.00p
|
19.00p
|
274,952
|
|
22/07/2024
|
18.00p
|
20.00p
|
17.90p
|
18.75p
|
335,182
|
|
19/07/2024
|
18.00p
|
19.00p
|
17.50p
|
18.00p
|
142,863
|
|
18/07/2024
|
17.50p
|
19.90p
|
17.00p
|
18.00p
|
99,074
|
|
17/07/2024
|
17.50p
|
17.89p
|
17.30p
|
17.50p
|
4,599
|
|
16/07/2024
|
17.50p
|
18.00p
|
17.50p
|
17.50p
|
28,711
|
|
15/07/2024
|
17.50p
|
18.00p
|
17.20p
|
17.50p
|
17,641
|
|
12/07/2024
|
17.25p
|
17.50p
|
17.00p
|
17.50p
|
60,721
|
|
11/07/2024
|
17.25p
|
17.25p
|
17.07p
|
17.25p
|
1,963
|
|
10/07/2024
|
17.25p
|
17.50p
|
17.00p
|
17.25p
|
25,904
|
|
09/07/2024
|
17.25p
|
17.40p
|
17.13p
|
17.25p
|
209,996
|
|
08/07/2024
|
17.50p
|
17.50p
|
17.00p
|
17.25p
|
401,765
|
|
05/07/2024
|
17.50p
|
17.50p
|
17.15p
|
17.50p
|
9,331
|
|
04/07/2024
|
17.50p
|
18.00p
|
17.00p
|
17.50p
|
33,662
|
|
03/07/2024
|
17.50p
|
17.67p
|
17.35p
|
17.50p
|
9,319
|
|
02/07/2024
|
17.50p
|
17.73p
|
17.30p
|
17.50p
|
17,901
|
|
01/07/2024
|
17.50p
|
18.00p
|
17.00p
|
17.50p
|
89,301
|
|
28/06/2024
|
17.50p
|
18.00p
|
16.95p
|
17.50p
|
607,447
|
|
27/06/2024
|
17.50p
|
18.60p
|
16.00p
|
17.50p
|
261,380
|
|
26/06/2024
|
15.50p
|
21.00p
|
15.50p
|
17.50p
|
581,260
|
|
25/06/2024
|
24.90p
|
24.90p
|
24.33p
|
24.50p
|
91,131
|
|
24/06/2024
|
26.50p
|
27.00p
|
24.00p
|
24.90p
|
400,191
|
|
21/06/2024
|
26.50p
|
26.50p
|
26.00p
|
26.50p
|
38,217
|
|
20/06/2024
|
26.50p
|
27.00p
|
26.00p
|
26.50p
|
59,810
|
|
19/06/2024
|
26.50p
|
27.00p
|
26.20p
|
26.50p
|
17,480
|
|
18/06/2024
|
26.50p
|
27.00p
|
26.50p
|
26.50p
|
48,555
|
|
17/06/2024
|
25.00p
|
29.00p
|
25.00p
|
26.50p
|
285,778
|
|
14/06/2024
|
20.50p
|
27.00p
|
20.44p
|
24.50p
|
573,075
|
|
13/06/2024
|
20.50p
|
21.00p
|
20.00p
|
20.50p
|
28,900
|
|
12/06/2024
|
20.00p
|
21.00p
|
19.00p
|
20.50p
|
188,679
|
|
11/06/2024
|
20.30p
|
21.00p
|
19.00p
|
20.00p
|
195,213
|
|
10/06/2024
|
20.30p
|
21.00p
|
19.60p
|
20.30p
|
21,155
|
|
07/06/2024
|
20.50p
|
21.00p
|
19.66p
|
20.30p
|
9,091
|
|
06/06/2024
|
20.50p
|
21.40p
|
20.00p
|
21.40p
|
8,265
|
|
05/06/2024
|
20.50p
|
21.00p
|
20.00p
|
20.50p
|
42,184
|
|
04/06/2024
|
20.50p
|
21.00p
|
20.00p
|
20.50p
|
39,563
|
|
03/06/2024
|
17.50p
|
22.00p
|
17.00p
|
20.50p
|
261,623
|
|
31/05/2024
|
16.35p
|
18.00p
|
16.35p
|
17.50p
|
107,503
|
|
30/05/2024
|
16.35p
|
16.50p
|
16.20p
|
16.35p
|
128,741
|
|
29/05/2024
|
16.35p
|
16.50p
|
16.20p
|
16.20p
|
131,327
|
|
28/05/2024
|
16.35p
|
16.37p
|
16.30p
|
16.35p
|
24,668
|
|
27/05/2024
|
16.35p
|
16.50p
|
16.20p
|
16.35p
|
62,502
|
|
24/05/2024
|
16.35p
|
16.50p
|
16.20p
|
16.35p
|
62,502
|
|
23/05/2024
|
16.35p
|
16.35p
|
16.26p
|
16.35p
|
19,937
|
|
22/05/2024
|
16.25p
|
16.50p
|
16.03p
|
16.35p
|
218,043
|
|
21/05/2024
|
16.25p
|
16.45p
|
16.06p
|
16.25p
|
249,376
|
|
20/05/2024
|
16.25p
|
16.30p
|
16.06p
|
16.25p
|
150,489
|
|
17/05/2024
|
16.10p
|
16.50p
|
16.00p
|
16.25p
|
113,252
|
|
16/05/2024
|
16.10p
|
16.10p
|
15.71p
|
16.10p
|
20,863
|
|
15/05/2024
|
16.10p
|
16.50p
|
15.71p
|
16.10p
|
107,497
|
|
14/05/2024
|
15.85p
|
16.50p
|
15.75p
|
16.10p
|
805,098
|
|
13/05/2024
|
16.00p
|
16.50p
|
15.60p
|
15.85p
|
245,039
|
|
10/05/2024
|
15.75p
|
16.50p
|
15.50p
|
16.00p
|
39,466
|
|
09/05/2024
|
16.75p
|
17.00p
|
15.97p
|
16.00p
|
113,159
|
|
08/05/2024
|
16.75p
|
16.75p
|
16.20p
|
16.75p
|
22,493
|
|
07/05/2024
|
16.75p
|
16.75p
|
16.50p
|
16.75p
|
136,274
|
|
06/05/2024
|
16.75p
|
16.79p
|
16.55p
|
16.75p
|
134,637
|
|
03/05/2024
|
16.75p
|
16.79p
|
16.55p
|
16.75p
|
134,637
|
|
02/05/2024
|
17.00p
|
17.50p
|
16.50p
|
16.75p
|
403,033
|
|
01/05/2024
|
20.50p
|
21.00p
|
16.50p
|
17.00p
|
1,507,781
|
|
30/04/2024
|
31.00p
|
31.50p
|
29.00p
|
31.00p
|
15,896
|
|
29/04/2024
|
31.50p
|
31.95p
|
30.00p
|
31.00p
|
64,111
|
|
26/04/2024
|
31.50p
|
31.99p
|
31.02p
|
31.50p
|
13,008
|
|
25/04/2024
|
31.50p
|
32.00p
|
31.00p
|
31.50p
|
64,458
|
|
24/04/2024
|
31.50p
|
33.00p
|
31.00p
|
31.50p
|
30,521
|
|
23/04/2024
|
29.50p
|
32.00p
|
29.00p
|
31.50p
|
85,378
|
|
22/04/2024
|
29.00p
|
30.00p
|
29.00p
|
29.50p
|
73,546
|
|
19/04/2024
|
29.00p
|
29.40p
|
28.00p
|
29.00p
|
25,987
|
|
18/04/2024
|
28.50p
|
29.50p
|
28.00p
|
29.50p
|
57,713
|
|
17/04/2024
|
28.50p
|
28.99p
|
28.00p
|
28.50p
|
15,730
|
|
16/04/2024
|
28.80p
|
28.99p
|
28.00p
|
28.50p
|
4,202
|
|
15/04/2024
|
28.80p
|
29.00p
|
28.80p
|
28.80p
|
1,855
|
|
12/04/2024
|
28.80p
|
29.00p
|
28.80p
|
28.80p
|
3,941
|
|
11/04/2024
|
28.80p
|
29.00p
|
28.76p
|
28.80p
|
26,213
|
|
10/04/2024
|
28.80p
|
28.90p
|
28.60p
|
28.80p
|
1,061
|
|
09/04/2024
|
28.80p
|
29.00p
|
28.76p
|
28.80p
|
13,232
|
|
08/04/2024
|
28.80p
|
30.00p
|
28.00p
|
28.80p
|
31,544
|
|
05/04/2024
|
28.80p
|
29.00p
|
28.76p
|
28.80p
|
6,424
|
|
04/04/2024
|
28.80p
|
29.00p
|
28.00p
|
28.80p
|
109,111
|
|
03/04/2024
|
28.50p
|
29.00p
|
28.50p
|
28.80p
|
79,532
|
|
02/04/2024
|
28.50p
|
29.00p
|
28.04p
|
28.50p
|
73,426
|
|
01/04/2024
|
28.50p
|
29.00p
|
28.18p
|
28.50p
|
89,285
|
|
29/03/2024
|
28.50p
|
29.00p
|
28.18p
|
28.50p
|
89,285
|
|
28/03/2024
|
28.50p
|
29.00p
|
28.18p
|
28.50p
|
89,285
|
|
27/03/2024
|
29.50p
|
30.00p
|
28.50p
|
28.50p
|
11,209
|
|
26/03/2024
|
29.50p
|
30.00p
|
29.00p
|
29.50p
|
1,033,291
|
|
25/03/2024
|
29.80p
|
30.00p
|
29.50p
|
29.50p
|
10,832
|
|
22/03/2024
|
29.80p
|
29.80p
|
29.00p
|
29.80p
|
771,759
|
|
21/03/2024
|
29.80p
|
29.80p
|
29.40p
|
29.80p
|
861,569
|
|
20/03/2024
|
30.30p
|
31.00p
|
29.60p
|
29.80p
|
224,226
|
|
19/03/2024
|
28.50p
|
30.30p
|
28.18p
|
30.30p
|
58,673
|