Inspiration Healthcare Group
(IHC)
Sector: Chemicals
Historic Prices - up to 10 years
|
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
|
|
04/10/2024
|
19.00p
|
19.40p
|
18.00p
|
18.50p
|
13,500
|
|
03/10/2024
|
19.00p
|
20.00p
|
18.10p
|
19.00p
|
7,386
|
|
02/10/2024
|
17.00p
|
19.90p
|
17.00p
|
19.00p
|
80,081
|
|
01/10/2024
|
21.50p
|
22.00p
|
20.22p
|
21.50p
|
32,435
|
|
30/09/2024
|
21.50p
|
21.50p
|
21.00p
|
21.50p
|
29,000
|
|
27/09/2024
|
21.50p
|
21.50p
|
21.10p
|
21.50p
|
3,294
|
|
26/09/2024
|
21.50p
|
22.00p
|
21.00p
|
21.50p
|
4,145
|
|
25/09/2024
|
21.50p
|
21.50p
|
21.10p
|
21.50p
|
15,849
|
|
24/09/2024
|
21.50p
|
22.00p
|
21.50p
|
21.50p
|
5
|
|
23/09/2024
|
21.50p
|
21.50p
|
21.10p
|
21.50p
|
624
|
|
20/09/2024
|
21.50p
|
22.00p
|
21.20p
|
21.50p
|
7,688
|
|
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
|