Free Trial

Inspiration Healthcare Group (IHC) Stock Chart & Stock Price History

→ Everybody laughed when he recommended Netflix (From Stansberry Research) (Ad)
Free IHC Stock Alerts
GBX 16.25
+0.19 (+1.21%)
(As of 05:07 PM ET)
Compare
Stock AnalysisChartCompetitorsDividendHeadlinesInsider Trades

Inspiration Healthcare Group Stock Price Performance

5 Day
Performance
+0.93%
1 Month
Performance
-43.97%
3 Month
Performance
-54.36%
6 Month
Performance
-59.27%
Year-To-Date
Performance
-59.38%
1 Year
Performance
-63.07%
Receive IHC Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Inspiration Healthcare Group and its competitors with MarketBeat's FREE daily newsletter

Ad Wall Street Star
This Apple-like Innovator is Revolutionizing Healthcare
AI has infiltrated so many sectors, it's sent the demand for AI-friendly GPU computer chips rocketing. Nvidia has gone up more than 3x in the past year. It is now valued well over $2 trillion, making it one of the largest companies in the world.
Click here to learn more about the booming eHealth industry

IHC Stock Chart for Monday, May, 20, 2024

IHC Chart by TradingView

Inspiration Healthcare Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024GBX 16.02GBX 16.25
+1.44%		GBX 16.25GBX 16113,092 shs£11.09 million
05/16/2024GBX 16.10GBX 16.02
-0.50%		GBX 16.02GBX 15.7120,863 shs£10.93 million
05/15/2024GBX 15.75GBX 16.10
+2.22%		GBX 16.50GBX 15.71107,497 shs£10.99 million
05/14/2024GBX 15.83GBX 15.75
-0.47%		GBX 16.50GBX 15.752.53 million shs£10.75 million
05/13/2024GBX 16GBX 15.83
-1.09%		GBX 16.50GBX 15.60745,039 shs£10.80 million
05/10/2024GBX 16GBX 16GBX 16GBX 15.8839,440 shs£10.92 million
05/09/2024GBX 16.75GBX 16
-4.48%		GBX 16.50GBX 15.97108,483 shs£10.92 million
05/08/2024GBX 16.60GBX 16.75
+0.90%		GBX 16.75GBX 16.2022,493 shs£11.43 million
05/07/2024GBX 16.63GBX 16.60
-0.15%		GBX 16.68GBX 16.50386,274 shs£11.33 million
05/06/2024GBX 16.75GBX 16.63
-0.75%		GBX 16.79GBX 16.55734,637 shs£11.34 million
05/03/2024GBX 16.75GBX 16.63
-0.75%		GBX 16.79GBX 16.55734,637 shs£11.34 million
05/02/2024GBX 17GBX 16.75
-1.47%		GBX 17.30GBX 16.61393,784 shs£11.43 million
05/01/2024GBX 31GBX 17
-45.16%		GBX 21GBX 16.551.38 million shs£11.60 million
04/30/2024GBX 31GBX 31GBX 31.50GBX 29.2215,893 shs£21.15 million
04/29/2024GBX 31.50GBX 31
-1.59%		GBX 31.95GBX 30.0664,109 shs£21.15 million
04/26/2024GBX 31.50GBX 31.02
-1.52%		GBX 31.99GBX 31.02135,293 shs£21.17 million
04/25/2024GBX 31.50GBX 31.50GBX 32GBX 31.3664,457 shs£21.49 million
04/24/2024GBX 31.50GBX 31.50GBX 33GBX 3130,521 shs£21.49 million
04/23/2024GBX 29.68GBX 31.50
+6.15%		GBX 32GBX 2985,371 shs£21.49 million
04/22/2024GBX 29GBX 29.68
+2.33%		GBX 30GBX 2973,563 shs£20.25 million
04/19/2024GBX 29.32GBX 29.40
+0.29%		GBX 29.40GBX 2836,011 shs£20.06 million
04/18/2024GBX 28.99GBX 29.32
+1.12%		GBX 29.50GBX 2857,713 shs£20.00 million
04/17/2024GBX 28.50GBX 28.99
+1.72%		GBX 28.99GBX 2825,750 shs£19.78 million
04/16/2024GBX 28.80GBX 28.50
-1.04%		GBX 28.99GBX 28.504,201 shs£19.45 million
04/15/2024GBX 28.80GBX 28.80GBX 29GBX 28.801,855 shs£19.65 million
04/12/2024GBX 29GBX 28.80
-0.68%		GBX 29GBX 28.803,941 shs£19.65 million
04/11/2024GBX 28.80GBX 29
+0.68%		GBX 29GBX 28.7626,213 shs£19.78 million
04/10/2024GBX 28.90GBX 28.80
-0.35%		GBX 28.90GBX 28.761,060 shs£19.65 million
04/09/2024GBX 28.98GBX 28.90
-0.26%		GBX 29GBX 28.7613,232 shs£19.72 million
04/08/2024GBX 28.80GBX 28.98
+0.61%		GBX 30GBX 2831,544 shs£19.77 million
04/05/2024GBX 28.76GBX 28.90
+0.49%		GBX 29GBX 28.766,424 shs£19.72 million
04/04/2024GBX 29GBX 28.76
-0.83%		GBX 29GBX 28109,111 shs£19.62 million
04/03/2024GBX 28.04GBX 29
+3.42%		GBX 29GBX 28.6079,532 shs£19.79 million
04/02/2024GBX 28.50GBX 28.04
-1.61%		GBX 29GBX 28.0473,426 shs£19.13 million
04/01/2024GBX 28.50GBX 28.50GBX 29GBX 28.1889,285 shs£19.45 million
03/29/2024GBX 28.50GBX 28.50GBX 29GBX 28.1889,285 shs£19.45 million
03/28/2024GBX 28.75GBX 28.50
-0.87%		GBX 28.50GBX 28.50114,285 shs£19.45 million
03/27/2024GBX 29GBX 28.75
-0.86%		GBX 30GBX 28.7511,209 shs£19.62 million
03/26/2024GBX 29.50GBX 29
-1.69%		GBX 30GBX 291.03 million shs£19.79 million
03/25/2024GBX 29.80GBX 29.50
-1.01%		GBX 29.50GBX 29.5010,832 shs£20.13 million
This Apple-like Innovator is Revolutionizing Healthcare (Ad)

AI has infiltrated so many sectors, it's sent the demand for AI-friendly GPU computer chips rocketing. Nvidia has gone up more than 3x in the past year. It is now valued well over $2 trillion, making it one of the largest companies in the world.

Click here to learn more about the booming eHealth industry
03/22/2024GBX 29.60GBX 29.80
+0.68%		GBX 29.80GBX 29127,759 shs£20.33 million
03/21/2024GBX 29.80GBX 29.60
-0.67%		GBX 29.63GBX 29.6011,569 shs£20.20 million
03/20/2024GBX 30GBX 29.80
-0.67%		GBX 29.80GBX 29.80224,226 shs£20.33 million
03/19/2024GBX 28.73GBX 30
+4.44%		GBX 30GBX 28.1858,673 shs£20.47 million
03/18/2024GBX 30GBX 28.73
-4.25%		GBX 32GBX 28.0569,146 shs£19.60 million
03/15/2024GBX 30.50GBX 30
-1.64%		GBX 31.24GBX 29.0439,381 shs£20.47 million
03/14/2024GBX 30GBX 30.50
+1.67%		GBX 32GBX 3019,900 shs£20.81 million
03/13/2024GBX 33.10GBX 30
-9.37%		GBX 32.50GBX 30138,613 shs£20.47 million
03/12/2024GBX 33GBX 33.10
+0.30%		GBX 33.38GBX 3317,312 shs£22.58 million
03/11/2024GBX 33.50GBX 33
-1.49%		GBX 33.99GBX 3350,290 shs£22.52 million
03/08/2024GBX 33GBX 33.44
+1.33%		GBX 34GBX 331,643 shs£22.82 million
03/07/2024GBX 35GBX 33
-5.71%		GBX 34GBX 3375,162 shs£22.52 million
03/06/2024GBX 35.50GBX 35
-1.41%		GBX 36GBX 34.6610,561 shs£23.88 million
03/05/2024GBX 35.16GBX 35.50
+0.98%		GBX 35.50GBX 352,971 shs£24.22 million
03/04/2024GBX 35.50GBX 35.16
-0.97%		GBX 35.19GBX 34.0211,011 shs£23.99 million
03/01/2024GBX 35.23GBX 35.19
-0.09%		GBX 35.19GBX 35.19784 shs£24.01 million
02/29/2024GBX 35.50GBX 35.23
-0.77%		GBX 35.24GBX 34.9312,970 shs£24.03 million
02/28/2024GBX 35.47GBX 35.50
+0.07%		GBX 35.50GBX 355,509 shs£24.22 million
02/27/2024GBX 35.50GBX 35.47
-0.07%		GBX 36GBX 35.032,928 shs£24.20 million
02/26/2024GBX 35.50GBX 35.50GBX 36GBX 35.019,330 shs£24.22 million
02/23/2024GBX 35GBX 36
+2.86%		GBX 36GBX 35.019,332 shs£24.56 million
02/22/2024GBX 35.50GBX 35
-1.41%		GBX 35.25GBX 351,401 shs£23.88 million
02/21/2024GBX 35.60GBX 35.50
-0.28%		GBX 35.65GBX 35.2575,765 shs£24.22 million
02/20/2024GBX 35.50GBX 35.60
+0.28%		GBX 35.90GBX 35.601,019 shs£24.29 million
02/19/2024GBX 35.50GBX 35.50GBX 35.98GBX 35.5022,194 shs£24.22 million

Related Companies:
This page (LON:IHC) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
Elon to Transform U.S. Economy?
Porter & Company
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
**Breaking News** LIttle Known Biotech Company Does $41 Million In Q1!
Huge Alerts
This Could be Your “Big Money” AI Moment
InvestorPlace
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
New Options need New Trading Strategies
Netpicks