Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Inspiration Hlt (IHC) Share Price History

Time period:
to
Date Open High Low Close Volume
9th May 2025 (Fri) 17.25 17.25 17.25 17.25 4,828
8th May 2025 (Thu) 17.25 17.25 17.25 17.25 215
7th May 2025 (Wed) 17.25 17.25 17.25 17.25 747
6th May 2025 (Tue) 17.25 17.25 17.25 17.25 29,569
5th May 2025 (Mon) 17.40 17.40 17.40 17.40 0
2nd May 2025 (Fri) 17.25 17.25 17.25 17.25 57,471
1st May 2025 (Thu) 17.00 18.40 17.25 17.25 11,553
30th Apr 2025 (Wed) 17.25 17.25 17.25 17.25 40,539
29th Apr 2025 (Tue) 17.25 17.25 17.25 17.25 5,730
28th Apr 2025 (Mon) 17.25 17.25 17.25 17.25 0
25th Apr 2025 (Fri) 17.25 17.25 17.25 17.25 4,768
24th Apr 2025 (Thu) 16.75 17.25 16.75 17.25 263,091
23rd Apr 2025 (Wed) 16.10 16.75 16.10 16.75 3,691
22nd Apr 2025 (Tue) 16.75 16.50 16.50 16.50 54
21st Apr 2025 (Mon) 16.75 16.75 16.75 16.75 0
18th Apr 2025 (Fri) 16.75 16.75 16.75 16.75 0
17th Apr 2025 (Thu) 16.75 16.75 16.75 16.75 6,177
16th Apr 2025 (Wed) 16.75 16.75 16.75 16.75 10,364
15th Apr 2025 (Tue) 16.75 16.75 16.75 16.75 62
14th Apr 2025 (Mon) 16.75 16.75 15.90 16.75 1,545
11th Apr 2025 (Fri) 16.75 16.75 16.75 16.75 0
10th Apr 2025 (Thu) 16.75 16.75 16.75 16.75 287,902
9th Apr 2025 (Wed) 16.75 16.75 16.75 16.75 0
8th Apr 2025 (Tue) 16.75 16.75 16.50 16.75 10,533
7th Apr 2025 (Mon) 16.75 16.75 16.75 16.75 14,532
4th Apr 2025 (Fri) 16.75 16.75 16.75 16.75 13,978
3rd Apr 2025 (Thu) 16.75 16.75 16.75 16.75 10,753
2nd Apr 2025 (Wed) 16.50 16.20 16.20 16.75 14,314
1st Apr 2025 (Tue) 16.75 16.75 16.75 16.75 16,026
31st Mar 2025 (Mon) 16.50 16.75 16.50 16.75 123,330
28th Mar 2025 (Fri) 16.75 16.75 16.75 16.75 3,780
27th Mar 2025 (Thu) 16.75 16.75 16.75 16.75 3,091
26th Mar 2025 (Wed) 16.75 16.75 16.20 16.75 24,734
25th Mar 2025 (Tue) 16.50 16.75 16.50 16.75 169,692
24th Mar 2025 (Mon) 16.50 16.50 16.50 16.50 28,643
21st Mar 2025 (Fri) 16.75 16.75 16.50 16.50 134,235
20th Mar 2025 (Thu) 16.75 16.75 16.75 16.75 2,500
19th Mar 2025 (Wed) 16.75 16.75 16.75 16.75 446
18th Mar 2025 (Tue) 16.50 16.75 16.50 16.75 15,600
17th Mar 2025 (Mon) 16.50 16.50 16.50 16.50 12,786
14th Mar 2025 (Fri) 16.50 16.50 16.50 16.50 16,707
13th Mar 2025 (Thu) 17.25 17.25 16.25 16.50 302,794
12th Mar 2025 (Wed) 17.25 17.25 17.25 17.25 5,560
FTSE 100 Latest
Value8,554.80
Change0.00