Inspiration Healthcare Group PLC IHC
LSE · Birleşik Krallık · Sağlık Teknolojisi
GBp 18,500,00 (%0,00)
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 18,50 | %0,00 | GBp 18,00 | GBp 18,75 | GBp 18,00 | 43,11K |
| 2026-09-30 | GBp 18,50 | %0,00 | GBp 18,50 | GBp 19,00 | GBp 18,00 | 5,77K |
| 2026-09-29 | GBp 18,50 | %0,00 | GBp 18,50 | GBp 18,00 | GBp 18,00 | 3,00K |
| 2026-09-28 | GBp 18,50 | %0,00 | GBp 18,50 | GBp 19,00 | GBp 18,00 | 26,99K |
| 2026-09-25 | GBp 18,50 | %0,00 | GBp 18,50 | GBp 19,00 | GBp 18,05 | 26,99K |
| 2026-09-24 | GBp 18,50 | %0,00 | GBp 18,50 | GBp 18,50 | GBp 18,50 | 0 |
| 2026-09-23 | GBp 18,50 | %0,00 | GBp 18,50 | GBp 19,00 | GBp 18,00 | 5,42K |
| 2026-09-22 | GBp 18,50 | -%2,63 | GBp 19,00 | GBp 19,00 | GBp 18,00 | 49,71K |
| 2026-09-21 | GBp 19,00 | -%2,56 | GBp 19,50 | GBp 20,00 | GBp 18,00 | 60,67K |
| 2026-09-18 | GBp 19,50 | %0,00 | GBp 19,50 | GBp 20,00 | GBp 19,00 | 3,84K |
| 2026-09-17 | GBp 19,50 | %0,00 | GBp 19,50 | GBp 20,00 | GBp 19,00 | 26,49K |
| 2026-09-16 | GBp 19,50 | %0,00 | GBp 19,50 | GBp 20,00 | GBp 19,00 | 15,77K |
| 2026-09-15 | GBp 19,50 | %0,00 | GBp 19,50 | GBp 19,50 | GBp 19,50 | 0 |
| 2026-09-14 | GBp 19,50 | %0,00 | GBp 19,50 | GBp 19,65 | GBp 19,65 | 293 |
| 2026-09-11 | GBp 19,50 | +%2,63 | GBp 19,00 | GBp 19,63 | GBp 19,20 | 17,00K |
| 2026-09-10 | GBp 19,00 | -%5,00 | GBp 20,00 | GBp 19,25 | GBp 19,00 | 47,40K |
| 2026-09-09 | GBp 20,00 | -%2,44 | GBp 20,50 | GBp 20,00 | GBp 19,70 | 10,21K |
| 2026-09-08 | GBp 20,50 | +%10,81 | GBp 18,50 | GBp 20,60 | GBp 19,00 | 84,66K |
| 2026-09-07 | GBp 18,50 | -%2,63 | GBp 19,00 | GBp 19,90 | GBp 18,00 | 97,10K |
| 2026-09-04 | GBp 19,00 | %0,00 | GBp 19,00 | GBp 19,39 | GBp 18,00 | 3,15K |
| 2026-09-03 | GBp 19,00 | %0,00 | GBp 19,00 | GBp 19,39 | GBp 19,39 | 448 |
| 2026-09-02 | GBp 19,00 | -%1,04 | GBp 19,00 | GBp 19,45 | GBp 18,00 | 3,08K |
| 2026-09-01 | GBp 19,20 | +%3,78 | GBp 18,50 | GBp 20,50 | GBp 18,00 | 381,59K |
| 2026-08-28 | GBp 18,50 | %0,00 | GBp 18,50 | GBp 19,00 | GBp 18,00 | 230,35K |
| 2026-08-27 | GBp 18,50 | %0,00 | GBp 18,50 | GBp 18,97 | GBp 18,10 | 11,00K |
| 2026-08-26 | GBp 18,50 | +%1,09 | GBp 18,50 | GBp 18,97 | GBp 18,60 | 22,04K |
| 2026-08-25 | GBp 18,30 | -%1,08 | GBp 18,50 | GBp 18,30 | GBp 18,00 | 438 |
| 2026-08-24 | GBp 18,50 | %0,00 | GBp 18,50 | GBp 19,00 | GBp 18,10 | 19,30K |
| 2026-08-21 | GBp 18,50 | %0,00 | GBp 18,50 | GBp 19,00 | GBp 19,00 | 1,24K |
| 2026-08-20 | GBp 18,50 | %0,00 | GBp 18,50 | GBp 19,00 | GBp 18,00 | 2,64K |
| 2026-08-19 | GBp 18,50 | %0,00 | GBp 18,50 | GBp 19,00 | GBp 18,00 | 31,69K |
| 2026-08-18 | GBp 18,50 | %0,00 | GBp 18,50 | GBp 18,36 | GBp 18,36 | 1,00K |
| 2026-08-17 | GBp 18,50 | %0,00 | GBp 18,50 | GBp 19,00 | GBp 18,36 | 3,35K |
| 2026-08-14 | GBp 18,50 | %0,00 | GBp 18,50 | GBp 18,36 | GBp 18,36 | 5,00K |
| 2026-08-13 | GBp 18,50 | %0,00 | GBp 18,50 | GBp 18,36 | GBp 18,36 | 5,47K |
| 2026-08-12 | GBp 18,50 | %0,00 | GBp 18,50 | GBp 19,00 | GBp 19,00 | 423 |
| 2026-08-11 | GBp 18,50 | %0,00 | GBp 18,50 | GBp 19,00 | GBp 19,00 | 487 |
| 2026-08-10 | GBp 18,50 | %0,00 | GBp 18,50 | GBp 19,00 | GBp 18,00 | 7,05K |
| 2026-08-07 | GBp 18,50 | %0,00 | GBp 18,50 | GBp 19,00 | GBp 18,00 | 19,66K |
| 2026-08-06 | GBp 18,50 | +%2,78 | GBp 18,50 | GBp 18,60 | GBp 18,60 | 4,30K |
| 2026-08-05 | GBp 18,00 | -%2,70 | GBp 18,50 | GBp 19,00 | GBp 18,00 | 581 |
| 2026-08-04 | GBp 18,50 | %0,00 | GBp 18,50 | GBp 18,70 | GBp 18,00 | 70,24K |
| 2026-08-03 | GBp 18,50 | %0,00 | GBp 18,50 | GBp 19,00 | GBp 18,00 | 8,84K |
| 2026-07-31 | GBp 18,50 | +%0,54 | GBp 18,50 | GBp 18,35 | GBp 18,35 | 10,92K |
| 2026-07-30 | GBp 18,40 | -%0,54 | GBp 18,50 | GBp 18,70 | GBp 18,38 | 69,45K |
| 2026-07-29 | GBp 18,50 | %0,00 | GBp 18,50 | GBp 18,80 | GBp 18,25 | 111,65K |
| 2026-07-28 | GBp 18,50 | %0,00 | GBp 18,50 | GBp 18,50 | GBp 18,50 | 0 |
| 2026-07-27 | GBp 18,50 | %0,00 | GBp 18,50 | GBp 18,38 | GBp 18,35 | 3,12K |
| 2026-07-24 | GBp 18,50 | %0,00 | GBp 18,50 | GBp 18,80 | GBp 18,38 | 13,41K |
| 2026-07-23 | GBp 18,50 | %0,00 | GBp 18,50 | GBp 19,00 | GBp 18,50 | 60,27K |
| 2026-07-22 | GBp 18,50 | %0,00 | GBp 18,50 | GBp 19,00 | GBp 18,74 | 38,67K |
| 2026-07-21 | GBp 18,50 | %0,00 | GBp 18,50 | GBp 18,26 | GBp 18,20 | 10,20K |
| 2026-07-20 | GBp 18,50 | +%5,71 | GBp 17,50 | GBp 19,00 | GBp 17,00 | 185,06K |
| 2026-07-17 | GBp 17,50 | %0,00 | GBp 17,50 | GBp 17,88 | GBp 17,88 | 20,00K |
| 2026-07-16 | GBp 17,50 | %0,00 | GBp 17,50 | GBp 17,88 | GBp 17,00 | 3,89K |
| 2026-07-15 | GBp 17,50 | %0,00 | GBp 17,50 | GBp 18,00 | GBp 17,00 | 12,10K |
| 2026-07-14 | GBp 17,50 | -%5,41 | GBp 18,50 | GBp 18,26 | GBp 17,31 | 130,39K |
| 2026-07-13 | GBp 18,50 | -%5,13 | GBp 19,50 | GBp 19,00 | GBp 18,35 | 32,76K |
| 2026-07-10 | GBp 19,50 | +%1,30 | GBp 19,25 | GBp 19,35 | GBp 19,06 | 89,38K |
| 2026-07-09 | GBp 19,25 | %0,00 | GBp 19,25 | GBp 19,38 | GBp 19,00 | 126,50K |
| 2026-07-08 | GBp 19,25 | -%1,28 | GBp 19,50 | GBp 19,75 | GBp 19,33 | 27,96K |
| 2026-07-07 | GBp 19,50 | %0,00 | GBp 19,50 | GBp 20,00 | GBp 19,00 | 16,72K |
| 2026-07-06 | GBp 19,50 | %0,00 | GBp 19,50 | GBp 20,00 | GBp 19,10 | 33,50K |
| 2026-07-03 | GBp 19,50 | -%4,88 | GBp 20,50 | GBp 20,80 | GBp 19,00 | 203,31K |
| 2026-07-02 | GBp 20,50 | %0,00 | GBp 20,50 | GBp 20,50 | GBp 20,50 | 0 |
| 2026-07-01 | GBp 20,50 | %0,00 | GBp 20,50 | GBp 21,00 | GBp 20,70 | 21,06K |
| 2026-06-30 | GBp 20,50 | %0,00 | GBp 20,50 | GBp 20,25 | GBp 20,25 | 1,73K |
| 2026-06-29 | GBp 20,50 | -%4,65 | GBp 21,50 | GBp 21,67 | GBp 20,15 | 158,08K |
| 2026-06-26 | GBp 21,50 | -%4,44 | GBp 22,50 | GBp 22,00 | GBp 21,00 | 13,88K |
| 2026-06-25 | GBp 22,50 | %0,00 | GBp 22,50 | GBp 22,49 | GBp 22,00 | 19,09K |
| 2026-06-24 | GBp 22,50 | %0,00 | GBp 22,50 | GBp 23,00 | GBp 22,49 | 2,21K |
| 2026-06-23 | GBp 22,50 | %0,00 | GBp 22,50 | GBp 22,49 | GBp 22,00 | 26,07K |
| 2026-06-22 | GBp 22,50 | %0,00 | GBp 22,50 | GBp 23,00 | GBp 22,00 | 48,75K |
| 2026-06-19 | GBp 22,50 | %0,00 | GBp 22,50 | GBp 23,00 | GBp 22,35 | 42,24K |
| 2026-06-18 | GBp 22,50 | -%4,26 | GBp 23,50 | GBp 24,00 | GBp 21,67 | 151,69K |
| 2026-06-17 | GBp 23,50 | -%11,32 | GBp 26,50 | GBp 27,00 | GBp 23,18 | 221,54K |
| 2026-06-16 | GBp 26,50 | +%1,92 | GBp 27,50 | GBp 29,00 | GBp 26,00 | 320,07K |
| 2026-06-15 | GBp 26,00 | %0,00 | GBp 26,00 | GBp 27,00 | GBp 25,00 | 90,33K |
| 2026-06-12 | GBp 26,00 | %0,00 | GBp 26,00 | GBp 25,37 | GBp 25,00 | 60,63K |
| 2026-06-11 | GBp 26,00 | %0,00 | GBp 26,00 | GBp 27,00 | GBp 26,00 | 4,31K |
| 2026-06-10 | GBp 26,00 | -%1,89 | GBp 26,50 | GBp 27,00 | GBp 25,00 | 13,15K |
| 2026-06-09 | GBp 26,50 | %0,00 | GBp 26,50 | GBp 26,50 | GBp 26,50 | 0 |
| 2026-06-08 | GBp 26,50 | %0,00 | GBp 26,50 | GBp 27,20 | GBp 26,00 | 34,35K |
| 2026-06-05 | GBp 26,50 | %0,00 | GBp 26,50 | GBp 26,20 | GBp 26,20 | 8,40K |
| 2026-06-04 | GBp 26,50 | %0,00 | GBp 26,50 | GBp 27,00 | GBp 26,20 | 14,01K |
| 2026-06-03 | GBp 26,50 | +%3,52 | GBp 26,40 | GBp 27,00 | GBp 26,00 | 37,85K |
| 2026-06-02 | GBp 25,60 | -%8,90 | GBp 26,20 | GBp 27,00 | GBp 25,40 | 320,91K |
| 2026-06-01 | GBp 28,10 | -%0,71 | GBp 28,30 | GBp 28,60 | GBp 28,00 | 74,79K |
| 2026-05-29 | GBp 28,30 | -%2,75 | GBp 29,10 | GBp 29,20 | GBp 28,00 | 158,21K |
| 2026-05-28 | GBp 29,10 | -%0,68 | GBp 29,30 | GBp 29,40 | GBp 29,00 | 21,67K |