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
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
11th Mar 2025 (Tue) 17.25 17.25 17.25 17.25 5,116
10th Mar 2025 (Mon) 17.25 17.25 17.25 17.25 6,300
7th Mar 2025 (Fri) 17.25 17.25 17.25 17.25 8,959
6th Mar 2025 (Thu) 17.25 17.25 17.25 17.25 17,625
5th Mar 2025 (Wed) 17.50 17.50 17.25 17.25 45,381
4th Mar 2025 (Tue) 18.75 18.75 17.50 17.50 261,330
3rd Mar 2025 (Mon) 18.75 18.75 18.75 18.75 6,580
28th Feb 2025 (Fri) 18.50 18.75 18.50 18.75 48,217
27th Feb 2025 (Thu) 18.25 18.75 18.25 18.75 96,419
26th Feb 2025 (Wed) 18.25 18.25 18.25 18.25 10,586
25th Feb 2025 (Tue) 18.25 18.50 18.25 18.25 41,143
24th Feb 2025 (Mon) 19.50 19.50 18.25 18.25 139,445
21st Feb 2025 (Fri) 19.00 20.50 18.75 19.50 657,720
FTSE 100 Latest
Value8,275.66
Change0.00