Inspiration Healthcare Group
(IHC)
Sector: Chemicals
Historic Prices - up to 10 years
|
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
|
|
31/12/2024
|
12.50p
|
12.50p
|
12.40p
|
12.50p
|
0
|
|
30/12/2024
|
12.50p
|
12.65p
|
12.50p
|
12.50p
|
8,624
|
|
27/12/2024
|
12.50p
|
13.00p
|
12.00p
|
12.50p
|
8,195
|
|
26/12/2024
|
12.50p
|
13.00p
|
12.00p
|
12.50p
|
2,706
|
|
25/12/2024
|
12.50p
|
13.00p
|
12.00p
|
12.50p
|
2,706
|
|
24/12/2024
|
12.50p
|
13.00p
|
12.00p
|
12.50p
|
2,706
|
|
23/12/2024
|
12.75p
|
13.00p
|
12.00p
|
12.50p
|
114,868
|
|
20/12/2024
|
12.75p
|
12.90p
|
12.65p
|
12.75p
|
7,925
|
|
19/12/2024
|
12.75p
|
12.90p
|
12.75p
|
12.75p
|
193
|
|
18/12/2024
|
12.75p
|
12.90p
|
12.66p
|
12.75p
|
29,841
|
|
17/12/2024
|
12.75p
|
13.00p
|
12.50p
|
12.75p
|
120,611
|
|
16/12/2024
|
13.50p
|
13.50p
|
12.65p
|
12.75p
|
299,257
|
|
13/12/2024
|
13.75p
|
13.90p
|
13.17p
|
13.50p
|
318,287
|
|
12/12/2024
|
13.75p
|
14.00p
|
13.50p
|
13.75p
|
37,100
|
|
11/12/2024
|
13.75p
|
13.80p
|
13.50p
|
13.75p
|
150,899
|
|
10/12/2024
|
13.25p
|
13.75p
|
13.00p
|
13.75p
|
69,036
|
|
09/12/2024
|
13.50p
|
13.90p
|
13.00p
|
13.25p
|
36,372
|
|
06/12/2024
|
14.75p
|
15.00p
|
13.50p
|
13.50p
|
33,443
|
|
05/12/2024
|
14.75p
|
14.75p
|
14.50p
|
14.75p
|
44,002
|
|
04/12/2024
|
14.75p
|
14.88p
|
13.50p
|
14.75p
|
54,196
|
|
03/12/2024
|
15.25p
|
15.25p
|
15.00p
|
15.00p
|
11,393
|
|
02/12/2024
|
15.25p
|
15.25p
|
15.00p
|
15.25p
|
45,365
|
|
29/11/2024
|
15.25p
|
15.50p
|
15.00p
|
15.25p
|
47,801
|
|
28/11/2024
|
15.25p
|
15.50p
|
15.03p
|
15.25p
|
71,566
|
|
27/11/2024
|
15.50p
|
15.50p
|
15.00p
|
15.25p
|
106,587
|
|
26/11/2024
|
15.75p
|
15.75p
|
15.00p
|
15.50p
|
12,297
|
|
25/11/2024
|
16.25p
|
16.50p
|
15.50p
|
15.75p
|
105,526
|
|
22/11/2024
|
16.25p
|
17.00p
|
15.00p
|
16.25p
|
85,961
|
|
21/11/2024
|
15.75p
|
16.25p
|
15.65p
|
16.25p
|
3,589
|
|
20/11/2024
|
15.75p
|
15.75p
|
15.50p
|
15.75p
|
66,088
|
|
19/11/2024
|
15.75p
|
15.75p
|
15.10p
|
15.75p
|
23,510
|
|
18/11/2024
|
15.75p
|
15.80p
|
15.75p
|
15.75p
|
3,091
|
|
15/11/2024
|
15.75p
|
16.00p
|
15.10p
|
15.75p
|
189,767
|
|
14/11/2024
|
16.50p
|
17.00p
|
15.75p
|
15.75p
|
2,804
|
|
13/11/2024
|
17.25p
|
18.50p
|
15.00p
|
16.50p
|
46,042
|
|
12/11/2024
|
17.25p
|
17.25p
|
17.25p
|
17.25p
|
0
|
|
11/11/2024
|
17.25p
|
17.50p
|
16.30p
|
17.25p
|
3,148
|
|
08/11/2024
|
17.25p
|
17.25p
|
16.30p
|
17.25p
|
284
|
|
07/11/2024
|
17.25p
|
17.25p
|
16.25p
|
17.25p
|
1,849
|
|
06/11/2024
|
17.25p
|
17.25p
|
16.04p
|
17.25p
|
71
|
|
05/11/2024
|
17.25p
|
17.25p
|
17.25p
|
17.25p
|
0
|
|
04/11/2024
|
17.25p
|
18.50p
|
16.04p
|
17.25p
|
566
|
|
01/11/2024
|
17.25p
|
17.50p
|
17.25p
|
17.25p
|
144
|
|
31/10/2024
|
17.25p
|
17.25p
|
17.20p
|
17.25p
|
6,500
|
|
30/10/2024
|
16.50p
|
17.50p
|
16.00p
|
17.25p
|
247
|
|
29/10/2024
|
16.50p
|
16.65p
|
15.50p
|
16.50p
|
28,503
|
|
28/10/2024
|
16.50p
|
16.70p
|
16.50p
|
16.50p
|
3,209
|
|
25/10/2024
|
16.50p
|
16.70p
|
16.50p
|
16.50p
|
1,197
|
|
24/10/2024
|
16.50p
|
17.50p
|
15.66p
|
16.50p
|
31,995
|
|
23/10/2024
|
16.00p
|
16.50p
|
15.60p
|
16.50p
|
48,786
|
|
22/10/2024
|
16.25p
|
16.50p
|
15.00p
|
16.00p
|
22,302
|
|
21/10/2024
|
16.25p
|
16.50p
|
16.00p
|
16.25p
|
26,740
|
|
18/10/2024
|
16.25p
|
16.50p
|
16.02p
|
16.25p
|
29,562
|
|
17/10/2024
|
17.25p
|
17.25p
|
15.20p
|
16.25p
|
200,976
|
|
16/10/2024
|
17.25p
|
17.25p
|
17.03p
|
17.25p
|
3,572
|
|
15/10/2024
|
17.25p
|
17.30p
|
17.00p
|
17.25p
|
32,511
|
|
14/10/2024
|
17.25p
|
17.40p
|
17.03p
|
17.25p
|
7,333
|
|
11/10/2024
|
17.25p
|
17.25p
|
17.17p
|
17.25p
|
0
|
|
10/10/2024
|
17.75p
|
17.90p
|
17.03p
|
17.25p
|
47,203
|
|
09/10/2024
|
17.75p
|
17.75p
|
17.15p
|
17.75p
|
20,199
|
|
08/10/2024
|
17.75p
|
18.00p
|
17.00p
|
17.75p
|
19,946
|
|
07/10/2024
|
18.50p
|
18.75p
|
17.15p
|
17.75p
|
85,417
|