Induction Healthcare Group PLC (INHC)

INHC
🏛️ Royaume-Uni →
9.75
Dernière Mise à Jour: 2025-06-18
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2023-12-29 21.00 21.00 21.00 21.00 0.0M
2023-12-28 21.00 21.00 21.00 21.00 0.0M
2023-12-27 22.50 22.40 21.00 21.00 0.0M
2023-12-22 22.50 23.00 22.00 22.50 0.0M
2023-12-21 23.50 20.25 20.25 22.50 0.0M
2023-12-20 23.50 23.50 23.50 23.50 0.0M
2023-12-19 23.50 23.50 23.50 23.50 0.0M
2023-12-18 23.50 23.50 23.50 23.50 0.0M
2023-12-15 23.50 23.50 23.50 23.50 0.0M
2023-12-14 23.50 23.50 23.50 23.50 0.0M
2023-12-13 23.50 23.50 23.50 23.50 0.0M
2023-12-12 23.50 23.50 23.50 23.50 0.0M
2023-12-11 24.50 24.50 24.50 24.50 0.0M
2023-12-08 24.50 24.50 24.50 24.50 0.0M
2023-12-07 24.50 24.50 24.50 24.50 0.0M
2023-12-06 25.00 27.40 22.00 27.40 0.0M
2023-12-05 25.00 25.00 25.00 25.00 0.0M
2023-12-04 25.00 23.00 23.00 25.00 0.0M
2023-12-01 25.00 25.00 25.00 25.00 0.0M
2023-11-30 25.00 25.00 25.00 25.00 0.0M
2023-11-29 25.00 25.00 25.00 25.00 0.0M
2023-11-28 25.00 27.00 27.00 25.00 0.0M
2023-11-27 25.00 23.12 23.12 25.00 0.0M
2023-11-24 25.00 25.00 25.00 25.00 0.0M
2023-11-23 25.00 27.00 27.00 25.00 0.0M
2023-11-22 25.50 27.00 23.00 25.00 0.0M
2023-11-21 25.50 23.15 23.15 25.50 0.0M
2023-11-20 25.50 25.50 25.50 25.50 0.0M
2023-11-17 25.50 25.50 25.50 25.50 0.0M
2023-11-16 25.50 25.50 25.50 25.50 0.0M
2023-11-15 25.50 25.50 25.50 25.50 0.0M
2023-11-14 25.50 28.00 28.00 25.50 0.0M
2023-11-13 25.50 25.50 23.25 25.50 0.0M
2023-11-10 25.50 26.00 23.15 25.50 0.0M
2023-11-09 25.50 26.00 26.00 26.00 0.0M
2023-11-08 25.50 28.40 28.00 28.00 0.0M
2023-11-07 25.50 26.00 26.00 26.00 0.0M
2023-11-06 25.50 25.50 25.50 25.50 0.0M
2023-11-03 25.50 28.00 28.00 25.50 0.0M
2023-11-02 25.50 25.50 25.50 25.50 0.0M
2023-11-01 25.50 25.50 25.50 25.50 0.0M
2023-10-31 25.50 28.00 26.68 25.50 0.0M
2023-10-30 25.50 28.00 23.05 25.50 0.0M
2023-10-27 25.50 23.35 23.35 25.50 0.0M
2023-10-26 25.50 25.50 25.50 25.50 0.0M
2023-10-25 25.50 26.68 25.00 25.50 0.0M
2023-10-24 25.50 28.00 23.00 25.50 0.0M
2023-10-23 25.50 27.00 27.00 25.50 0.0M
2023-10-20 25.50 26.00 26.00 25.50 0.0M
2023-10-19 25.50 26.00 26.00 26.00 0.0M
2023-10-18 25.50 28.00 28.00 25.50 0.0M
2023-10-17 25.50 27.40 27.40 27.40 0.0M
2023-10-16 25.50 27.00 27.00 25.50 0.0M
2023-10-13 25.50 28.40 24.40 25.50 0.0M
2023-10-12 20.00 28.40 18.00 28.40 0.0M
2023-10-11 18.00 22.00 17.00 20.00 0.0M
2023-10-10 17.00 23.00 17.70 18.00 0.1M
2023-10-09 16.50 18.00 14.00 16.00 0.0M
2023-10-06 16.50 15.00 15.00 16.50 0.0M
2023-10-05 16.50 17.70 17.70 16.50 0.0M
2023-10-04 16.50 16.50 16.50 16.50 0.0M
2023-10-03 16.50 15.29 15.29 16.50 0.0M
2023-10-02 16.50 15.37 15.37 16.50 0.0M
2023-09-29 16.50 16.50 16.50 16.50 0.0M
2023-09-28 16.50 16.50 16.50 16.50 0.0M
2023-09-27 16.50 17.94 15.00 16.50 0.0M
2023-09-26 17.50 17.65 17.35 16.50 0.0M
2023-09-25 17.50 20.00 15.49 17.50 0.0M
2023-09-22 17.50 20.40 18.89 17.50 0.1M
2023-09-21 17.50 20.00 20.00 20.00 0.0M
2023-09-20 18.50 20.40 16.30 17.50 0.0M
2023-09-19 18.50 20.00 17.30 18.50 0.0M
2023-09-18 18.50 20.00 20.00 18.50 0.0M
2023-09-15 18.50 18.50 18.50 18.50 0.0M
2023-09-14 18.50 20.40 20.40 18.50 0.0M
2023-09-13 18.50 20.40 19.30 18.50 0.0M
2023-09-12 18.50 20.40 17.00 18.50 0.0M
2023-09-11 18.50 19.30 19.30 18.50 0.0M
2023-09-08 18.50 18.50 18.50 18.50 0.0M
2023-09-07 18.50 20.00 20.00 18.50 0.0M
2023-09-06 18.50 17.30 17.10 18.50 0.0M
2023-09-05 18.50 18.50 18.50 18.50 0.0M
2023-09-04 18.50 20.40 20.40 18.50 0.0M
2023-09-01 18.50 18.50 18.50 18.50 0.0M
2023-08-31 18.50 17.10 17.10 18.50 0.0M
2023-08-30 18.50 18.50 18.50 18.50 0.0M
2023-08-29 18.50 17.30 17.30 18.50 0.0M
2023-08-25 19.00 17.70 16.17 18.50 0.0M
2023-08-24 19.00 19.00 19.00 19.00 0.0M
2023-08-23 19.00 19.00 19.00 19.00 0.0M
2023-08-22 19.00 19.30 19.30 19.00 0.0M
2023-08-21 19.50 19.30 17.70 17.70 0.0M
2023-08-18 19.50 21.40 21.40 19.50 0.0M
2023-08-17 19.50 21.40 21.40 19.50 0.0M
2023-08-16 19.50 21.40 19.95 21.40 0.0M
2023-08-15 19.00 21.00 19.60 21.00 0.0M
2023-08-14 19.00 19.00 19.00 19.00 0.0M
2023-08-11 19.50 21.00 21.00 21.00 0.0M
2023-08-10 19.50 21.40 19.95 19.50 0.0M
2023-08-09 19.50 20.22 18.27 19.50 0.0M
2023-08-08 20.50 20.00 20.00 19.50 0.0M
2023-08-07 20.50 20.50 20.50 20.50 0.0M
2023-08-04 20.50 20.10 20.10 20.50 0.0M
2023-08-03 20.50 20.50 20.50 20.50 0.0M
2023-08-02 20.50 21.00 21.00 20.50 0.0M
2023-08-01 20.50 20.40 20.40 20.50 0.0M
2023-07-31 20.50 20.97 20.00 20.50 0.0M
2023-07-28 21.00 22.00 20.00 21.00 0.0M
2023-07-27 21.00 20.00 20.00 21.00 0.0M
2023-07-26 21.00 22.40 20.20 21.00 0.0M
2023-07-25 21.00 23.00 22.40 21.00 0.0M
2023-07-24 21.00 22.00 20.00 21.00 0.0M
2023-07-21 21.00 22.40 20.00 22.40 0.0M
2023-07-20 21.00 22.40 22.40 21.00 0.0M
2023-07-19 21.00 22.40 22.40 22.40 0.0M
2023-07-18 21.00 22.40 21.30 21.00 0.0M
2023-07-17 21.00 20.00 20.00 21.00 0.0M
2023-07-14 21.00 21.38 21.38 21.00 0.0M
2023-07-13 21.00 21.00 21.00 21.00 0.0M
2023-07-12 21.00 21.00 21.00 21.00 0.0M
2023-07-11 21.00 21.00 21.00 21.00 0.0M
2023-07-10 21.00 21.00 21.00 21.00 0.0M
2023-07-07 21.00 21.00 21.00 21.00 0.0M
2023-07-06 21.00 21.00 21.00 21.00 0.0M
2023-07-05 22.50 21.48 19.57 21.00 0.0M
2023-07-04 22.50 22.50 22.50 22.50 0.0M
2023-07-03 22.50 22.50 22.50 22.50 0.0M
2023-06-30 22.50 22.50 22.50 22.50 0.0M
2023-06-29 22.00 22.00 22.00 22.00 0.0M
2023-06-28 23.50 22.59 20.00 22.00 0.0M
2023-06-27 23.50 23.50 23.50 23.50 0.0M
2023-06-26 23.50 22.00 22.00 23.50 0.0M
2023-06-23 23.50 23.50 23.50 23.50 0.0M
2023-06-22 23.50 23.50 23.50 23.50 0.0M
2023-06-21 23.50 23.50 23.50 23.50 0.0M
2023-06-20 23.50 22.00 22.00 23.50 0.0M
2023-06-19 23.50 23.50 23.50 23.50 0.0M
2023-06-16 24.00 22.77 22.77 23.50 0.1M
2023-06-15 24.00 24.00 24.00 24.00 0.0M
2023-06-14 24.00 23.51 23.51 24.00 0.0M
2023-06-13 24.00 24.60 23.51 24.00 0.0M
2023-06-12 24.00 24.00 24.00 24.00 0.0M
2023-06-09 24.00 24.00 24.00 24.00 0.0M
2023-06-08 24.00 23.40 23.40 24.00 0.0M
2023-06-07 24.00 24.00 24.00 24.00 0.0M
2023-06-06 24.00 24.00 24.00 24.00 0.0M
2023-06-05 24.00 24.55 24.55 24.00 0.0M
2023-06-02 24.00 24.00 24.00 24.00 0.0M
2023-06-01 24.00 23.06 23.06 24.00 0.0M
2023-05-31 24.00 23.45 23.45 24.00 0.0M
2023-05-30 24.00 24.00 24.00 24.00 0.0M
2023-05-26 24.00 24.94 23.40 24.00 0.0M
2023-05-25 24.00 24.00 24.00 24.00 0.0M
2023-05-24 24.00 23.44 23.40 24.00 0.0M
2023-05-23 22.50 25.00 23.40 24.00 0.0M
2023-05-22 22.50 22.50 22.50 22.50 0.0M
2023-05-19 22.50 20.81 20.81 22.50 0.0M
2023-05-18 22.50 22.50 22.50 22.50 0.0M
2023-05-17 22.50 22.50 22.50 22.50 0.0M
2023-05-16 22.50 22.50 22.50 22.50 0.0M
2023-05-15 22.50 22.50 22.50 22.50 0.0M
2023-05-12 22.50 24.00 24.00 22.50 0.0M
2023-05-11 21.50 22.40 20.00 22.50 0.0M
2023-05-10 21.50 21.50 21.50 21.50 0.0M
2023-05-09 21.50 23.00 20.81 21.50 0.0M
2023-05-05 21.50 20.81 20.81 21.50 0.0M
2023-05-04 21.50 20.81 20.81 21.50 0.0M
2023-05-03 21.50 21.92 20.81 21.50 0.0M
2023-05-02 21.50 20.75 20.75 21.50 0.0M
2023-04-28 21.50 23.00 20.00 21.50 0.1M
2023-04-27 21.50 22.85 22.85 21.50 0.0M
2023-04-26 21.50 21.50 21.50 21.50 0.0M
2023-04-25 21.50 21.50 21.50 21.50 0.0M
2023-04-24 22.50 22.50 22.50 22.50 0.0M
2023-04-21 22.50 22.50 22.50 22.50 0.0M
2023-04-20 22.50 22.50 22.50 22.50 0.0M
2023-04-19 22.50 21.25 21.25 22.50 0.0M
2023-04-18 22.50 22.50 22.50 22.50 0.0M
2023-04-17 21.50 20.75 20.00 21.50 0.1M
2023-04-14 21.50 21.50 21.50 21.50 0.0M
2023-04-13 21.50 20.75 20.75 21.50 0.0M
2023-04-12 21.50 21.50 21.50 21.50 0.0M
2023-04-11 21.50 20.75 20.75 21.50 0.0M
2023-04-06 21.50 21.50 21.50 21.50 0.0M
2023-04-05 21.50 21.50 21.50 21.50 0.0M
2023-04-04 21.50 20.75 20.75 21.50 0.0M
2023-04-03 21.50 21.52 21.50 21.50 0.0M
2023-03-31 21.50 20.75 20.00 21.50 0.0M
2023-03-30 21.50 21.50 21.50 21.50 0.0M
2023-03-29 21.50 21.50 20.90 21.50 0.1M
2023-03-28 21.50 20.07 20.00 21.50 0.1M
2023-03-27 21.50 21.50 21.50 21.50 0.0M
2023-03-24 21.50 21.50 21.50 21.50 0.0M
2023-03-23 21.50 21.50 21.50 21.50 0.0M
2023-03-22 21.50 21.50 21.50 21.50 0.1M
2023-03-21 21.50 21.50 21.50 21.50 0.0M
2023-03-20 21.50 20.90 20.90 21.50 0.0M
2023-03-17 21.50 21.50 21.50 21.50 0.0M
2023-03-16 21.50 21.50 21.50 21.50 0.0M
2023-03-15 21.50 20.40 20.00 21.50 0.0M
2023-03-14 21.50 20.91 20.91 21.50 0.0M
2023-03-13 21.50 21.50 21.50 21.50 0.0M
2023-03-10 21.50 22.55 22.55 21.50 0.0M
2023-03-09 21.50 21.50 21.50 21.50 0.0M
2023-03-08 21.50 23.00 20.90 21.50 0.1M
2023-03-07 21.50 23.00 21.00 21.00 0.0M
2023-03-06 21.50 21.50 21.50 21.50 0.0M
2023-03-03 21.50 21.00 21.00 21.50 0.0M
2023-03-02 21.50 21.50 21.50 21.50 0.0M
2023-03-01 21.50 21.50 21.50 21.50 0.0M
2023-02-28 21.50 21.50 21.50 21.50 0.0M
2023-02-27 21.50 21.42 21.42 21.50 0.0M
2023-02-24 21.50 22.50 20.90 21.50 0.0M
2023-02-23 21.50 20.90 20.90 21.50 0.0M
2023-02-22 21.50 20.96 20.90 21.50 0.0M
2023-02-21 21.50 21.50 21.50 21.50 0.0M
2023-02-20 21.50 21.50 21.50 21.50 0.0M
2023-02-17 21.50 23.00 20.90 21.50 0.0M
2023-02-16 22.50 22.65 20.78 21.50 0.0M
2023-02-15 22.50 22.20 22.00 22.50 0.0M
2023-02-14 22.50 23.00 22.00 22.00 0.0M
2023-02-13 22.50 22.50 22.50 22.50 0.0M
2023-02-10 22.50 22.00 22.00 22.50 0.0M
2023-02-09 22.50 22.50 22.50 22.50 0.0M
2023-02-08 22.50 22.00 22.00 22.50 0.0M
2023-02-07 22.50 22.03 22.03 22.50 0.0M
2023-02-06 22.50 23.00 21.31 22.50 0.2M
2023-02-03 22.50 22.15 22.00 22.50 0.0M
2023-02-02 22.50 22.15 22.15 22.50 0.0M
2023-02-01 22.50 22.50 22.15 22.50 0.1M
2023-01-31 22.50 22.50 22.50 22.50 0.0M
2023-01-30 22.50 22.03 22.03 22.50 0.0M
2023-01-27 22.50 22.03 22.03 22.50 0.0M
2023-01-26 22.50 22.50 22.03 22.50 0.0M
2023-01-25 22.50 22.50 22.50 22.50 0.0M
2023-01-24 22.50 22.45 22.40 22.50 0.0M
2023-01-23 22.50 22.40 22.00 22.40 0.0M
2023-01-20 22.50 22.00 22.00 22.50 0.0M
2023-01-19 22.50 22.50 22.50 22.50 0.0M
2023-01-18 22.50 22.50 22.11 22.50 0.0M
2023-01-17 22.50 23.00 22.00 22.50 0.0M
2023-01-16 22.50 22.40 21.50 22.50 0.5M
2023-01-13 22.50 21.90 21.50 22.50 0.2M
2023-01-12 22.50 23.00 21.95 22.50 0.0M
2023-01-11 22.50 23.00 20.40 22.00 0.0M
2023-01-10 22.50 22.50 22.50 22.50 0.0M
2023-01-09 22.50 23.00 20.40 22.50 0.1M
2023-01-06 22.50 22.50 22.50 22.50 0.0M
2023-01-05 22.50 22.02 22.00 22.50 0.0M
2023-01-04 22.50 20.50 20.50 22.50 0.0M
2023-01-03 24.00 23.40 21.07 22.50 0.1M