Induction Healthcare Group PLC (AIM:INHC)
London · Delayed Price · Currency is GBP · Price in GBX 9.75
0.00 (0.00%)
Inactive · Last trade price on Jun 17, 2025
Model N Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | - | - | 3,556 |
| Jun 17, 2025 | 9.75 | 9.95 | 9.62 | 9.75 | 9.75 | - | 1,818 |
| Jun 16, 2025 | 9.75 | 9.95 | 9.62 | 9.75 | 9.75 | - | 100,187 |
| Jun 13, 2025 | 9.75 | 9.60 | 9.60 | 9.75 | 9.75 | - | 1,823 |
| Jun 12, 2025 | 9.75 | 9.70 | 9.70 | 9.75 | 9.75 | - | 2,126 |
| Jun 11, 2025 | 9.50 | 9.61 | 9.60 | 9.75 | 9.75 | 2.63% | 6,449 |
| Jun 10, 2025 | 9.50 | 10.00 | 9.00 | 9.50 | 9.50 | - | 2,416 |
| Jun 9, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Jun 6, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Jun 5, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Jun 4, 2025 | 9.50 | 9.36 | 9.36 | 9.50 | 9.50 | - | 2,000 |
| Jun 3, 2025 | 9.50 | 9.70 | 9.00 | 9.50 | 9.50 | - | 100,067 |
| Jun 2, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| May 30, 2025 | 9.50 | 9.36 | 9.36 | 9.50 | 9.50 | - | 380 |
| May 29, 2025 | 9.50 | 9.36 | 9.36 | 9.50 | 9.50 | - | 114,592 |
| May 28, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| May 27, 2025 | 9.50 | 9.31 | 9.31 | 9.50 | 9.50 | - | 5,000 |
| May 23, 2025 | 9.50 | 9.60 | 9.60 | 9.50 | 9.50 | - | 390,000 |
| May 22, 2025 | 9.50 | 10.00 | 9.00 | 9.50 | 9.50 | - | 435 |
| May 21, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| May 20, 2025 | 9.50 | 9.60 | 9.60 | 9.50 | 9.50 | - | 1,482 |
| May 19, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| May 16, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| May 15, 2025 | 9.50 | 9.27 | 9.27 | 9.50 | 9.50 | - | 262 |
| May 14, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -1.04% | - |
| May 13, 2025 | 9.50 | 9.60 | 9.00 | 9.60 | 9.60 | 1.05% | 17,337 |
| May 12, 2025 | 9.50 | 9.75 | 9.75 | 9.50 | 9.50 | - | 55,000 |
| May 9, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -1.04% | - |
| May 8, 2025 | 9.50 | 9.60 | 9.00 | 9.60 | 9.60 | 1.05% | 50,892 |
| May 7, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| May 6, 2025 | 9.50 | 9.70 | 9.70 | 9.50 | 9.50 | - | 175,000 |
| May 2, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| May 1, 2025 | 9.50 | 9.70 | 9.70 | 9.50 | 9.50 | - | 75,000 |
| Apr 30, 2025 | 9.50 | 9.70 | 9.70 | 9.50 | 9.50 | - | 300,000 |
| Apr 29, 2025 | 9.50 | 9.40 | 9.40 | 9.50 | 9.50 | 1.06% | 91 |
| Apr 28, 2025 | 9.50 | 9.70 | 9.40 | 9.40 | 9.40 | -1.05% | 114,000 |
| Apr 25, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Apr 24, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Apr 23, 2025 | 9.50 | 9.60 | 9.50 | 9.50 | 9.50 | - | 873,000 |
| Apr 22, 2025 | 9.50 | 9.70 | 9.00 | 9.50 | 9.50 | - | 264,319 |
| Apr 17, 2025 | 9.50 | 9.60 | 9.26 | 9.50 | 9.50 | - | 502,464 |
| Apr 16, 2025 | 9.50 | 10.00 | 9.00 | 9.50 | 9.50 | - | 651,845 |
| Apr 15, 2025 | 9.50 | 9.63 | 9.20 | 9.50 | 9.50 | - | 592,080 |
| Apr 14, 2025 | 9.50 | 9.50 | 9.18 | 9.50 | 9.50 | - | 12,651 |
| Apr 11, 2025 | 9.50 | 10.00 | 9.00 | 9.50 | 9.50 | -3.06% | 407,922 |
| Apr 10, 2025 | 6.00 | 9.90 | 5.66 | 9.80 | 9.80 | 63.33% | 488,966 |
| Apr 9, 2025 | 6.00 | 6.50 | 5.60 | 6.00 | 6.00 | - | 26,822 |
| Apr 8, 2025 | 6.00 | 6.50 | 5.50 | 6.00 | 6.00 | - | 23,829 |
| Apr 7, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Apr 4, 2025 | 6.50 | 6.80 | 6.11 | 6.00 | 6.00 | -7.69% | 64,376 |