Inspiration Healthcare Group Plc Historical Data - IHC | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
UK
LSE
Inspiration Healthcare Group Plc (IHC)
Inspiration Healthcare Group Plc (IHC) Historical

Inspiration Healthcare Group Plc (IHC)

31.50

0.00

(0.00%)

Closed April 27 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	2.5	8.62068965517	29	31.5	28	57978	30.68224326	DE
4	3	10.5263157895	28.5	31.5	28	39660	29.58169985	DE
12	-7.5	-19.2307692308	39	40.5	28	88920	31.05409879	DE
26	-8	-20.253164557	39.5	54	28	64301	35.14251941	DE
52	-20	-38.8349514563	51.5	57.5	28	73460	41.30059693	DE
156	-88.5	-73.75	120	152	28	72464	81.42871885	DE
260	-38.5	-55	70	152	28	84625	78.99354812	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714149000	31.5	0	0.00	31.5	31.5	31.5	13008
1714062600	31.5	0	0.00	31.5	31.5	31.5	64458
1713976200	31.5	0	0.00	31.5	31.5	31.5	30521
1713889800	31.5	2	6.78	29.5	31.5	29	85378
1713803400	29.5	0.5	1.72	29	29.5	28	73546
1713544200	29	-0.5	-1.69	29	29	28.5	35987
1713457800	29.5	1	3.51	28.5	29.5	28.5	57713
1713371400	28.5	0	0.00	28.5	28.5	28.5	15730
1713285000	28.5	-0.3	-1.04	28.8	28.8	28.5	4202
1713198600	28.8	0	0.00	28.8	28.8	28.8	1855
1712939400	28.8	0	0.00	28.8	28.8	28.8	3941
1712853000	28.8	0	0.00	28.8	28.8	28.8	26213
1712766600	28.8	0	0.00	28.8	28.8	28.8	1061
1712680200	28.8	0	0.00	28.8	28.8	28.8	13232
1712593800	28.8	0	0.00	28.8	29.3	28.8	31544
1712334600	28.8	0	0.00	28.8	28.8	28.8	6424
1712248200	28.8	0	0.00	28.8	28.8	28.8	109111
1712161800	28.8	0.3	1.05	28.5	28.8	28.5	79532
1712075400	28.5	0	0.00	28.5	28.5	28.5	73426
1711647000	28.5	0	0.00	28.5	28.5	28.5	114285
1711560600	28.5	-1	-3.39	29.5	29.5	28.5	11209
1711474200	29.5	0	0.00	29.5	29.5	29.5	1033291
1711387800	29.5	-0.3	-1.01	29.8	29.8	29.5	15344
1711128600	29.8	0	0.00	29.8	29.8	29.8	771759
1711042200	29.8	0	0.00	29.8	29.8	29.8	861569
1710955800	29.8	-0.5	-1.65	30.3	30.3	29.8	224226
1710869400	30.3	1.8	6.32	28.5	30.8	28.5	58673
1710783000	28.5	-1.5	-5.00	31	31	28.5	69146
1710523800	30	-1	-3.23	31	31	30	39381
1710437400	31	1	3.33	30.5	31	30	19900
1710351000	30	-3.5	-10.45	33.5	33.5	30	138613
1710264600	33.5	0	0.00	33.5	33.5	33.5	17312
1710178200	33.5	0	0.00	33.5	33.5	33.5	50290
1709919000	33.5	0	0.00	33.5	33.5	33	1643
1709832600	33.5	-2	-5.63	35.5	35.5	33.5	78583
1709746200	35.5	0	0.00	35.5	35.5	34.9	10561
1709659800	35.5	0	0.00	35.5	35.5	34.9	2971
1709573400	35.5	0	0.00	35.5	35.5	35.5	11011
1709314200	35.5	0	0.00	35.5	35.5	35.5	784
1709227800	35.5	0	0.00	35.5	35.5	35.5	12970
1709141400	35.5	0	0.00	35.5	35.5	35.5	5509
1709055000	35.5	0	0.00	35.5	35.5	35.5	2928
1708968600	35.5	0	0.00	35.5	35.5	35.5	0
1708709400	35.5	0	0.00	35.5	35.5	35.5	9332
1708623000	35.5	0	0.00	35.5	35.5	35.5	1401
1708536600	35.5	0	0.00	35.5	35.5	35.5	75765
1708450200	35.5	0	0.00	35.5	35.5	35.5	1019
1708363800	35.5	0	0.00	35.5	35.5	35.5	22194
1708104600	35.5	-1.5	-4.05	37.3	37.3	35.5	101665
1708018200	37	-0.3	-0.80	37.3	37.3	37	21203
1707931800	37.3	0	0.00	37.3	37.3	37.3	4366
1707845400	37.3	-0.7	-1.84	38	38	37.3	8788
1707759000	38	0	0.00	38	38	37.5	18683
1707499800	38	-2	-5.00	40	40	37.5	25324
1707413400	40	1	2.56	39	40.5	39	188055
1707327000	39	2	5.41	37.5	39	37.5	106825
1707240600	37	1	2.78	36	37.5	36	80326
1707154200	36	-2	-5.26	38	38	35.5	123743
1706895000	38	-1	-2.56	39	40	38	13914
1706808600	39	1.5	4.00	37.5	39.5	37.5	62688
1706722200	37.5	-16	-29.91	43.5	45	37.5	634069
1706635800	53.5	2.25	4.39	50.75	54	50.75	107087
1706549400	51.25	4.75	10.22	46.5	51.25	46.5	108855

Inspiration Healthcare

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions