Hibernia Reit (CDI) (HBRN) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Hibernia Reit (CDI)

Date Open High Low Close* Volume
25/05/2021 99.60p 101.60p 99.60p 99.70p 52748
24/05/2021 99.00p 100.00p 98.40p 100.00p 12570
21/05/2021 99.00p 100.00p 98.10p 98.80p 107
20/05/2021 99.00p 99.40p 98.60p 98.60p 4012
19/05/2021 98.20p 99.50p 98.20p 98.50p 11512
18/05/2021 100.40p 100.40p 99.40p 99.40p 5087
17/05/2021 98.70p 99.50p 98.40p 98.40p 34826
14/05/2021 98.70p 99.40p 98.00p 99.25p 7756
13/05/2021 99.70p 100.40p 96.66p 98.70p 212714
12/05/2021 101.20p 99.40p 98.32p 99.00p 18131
11/05/2021 101.20p 101.20p 99.20p 99.20p 4713
10/05/2021 101.20p 101.40p 101.20p 101.40p 1514
07/05/2021 103.00p 103.00p 100.20p 100.40p 30902
06/05/2021 98.90p 100.40p 98.90p 100.20p 51505
05/05/2021 104.40p 104.40p 98.30p 98.40p 1580
04/05/2021 103.80p 103.80p 99.00p 99.50p 361803
03/05/2021 100.20p 101.00p 99.00p 100.00p 19479
30/04/2021 100.20p 101.00p 99.00p 100.00p 19479
28/04/2021 107.00p 107.00p 101.80p 102.00p 39441
27/04/2021 104.60p 104.60p 102.20p 102.20p 47058
26/04/2021 104.00p 104.00p 102.20p 103.00p 9340
23/04/2021 102.00p 103.00p 102.70p 102.70p 0
22/04/2021 102.00p 103.00p 102.00p 103.00p 50565
21/04/2021 102.00p 102.70p 101.70p 101.70p 0
20/04/2021 102.00p 102.70p 102.00p 102.70p 18900
19/04/2021 101.40p 101.40p 100.20p 100.40p 16170
16/04/2021 102.60p 102.60p 100.70p 100.70p 5786
15/04/2021 100.20p 101.00p 100.20p 101.00p 24490
14/04/2021 101.20p 101.56p 100.60p 100.60p 16554
13/04/2021 98.00p 101.40p 98.00p 101.00p 39977
12/04/2021 100.80p 100.80p 99.40p 99.40p 18000
09/04/2021 101.40p 101.40p 100.20p 100.20p 6807
08/04/2021 101.00p 101.00p 96.40p 96.40p 54488
07/04/2021 98.50p 100.60p 98.44p 99.40p 13735
06/04/2021 98.60p 99.00p 97.60p 98.00p 69466
02/04/2021 96.70p 96.70p 95.80p 95.80p 1015
01/04/2021 96.70p 96.70p 95.80p 95.80p 1015
31/03/2021 95.40p 95.40p 93.70p 94.00p 8694
29/03/2021 96.60p 97.60p 96.60p 97.25p 77254
26/03/2021 98.40p 98.60p 98.20p 98.20p 4165
25/03/2021 98.90p 98.90p 98.20p 98.20p 3000
24/03/2021 98.40p 99.80p 97.70p 99.20p 67000
23/03/2021 97.20p 98.00p 97.00p 97.50p 25079
22/03/2021 97.00p 97.50p 97.00p 97.50p 30
19/03/2021 98.00p 98.00p 96.40p 96.40p 17587
18/03/2021 99.60p 99.60p 98.00p 98.50p 7268
17/03/2021 102.60p 102.60p 99.70p 99.70p 4
16/03/2021 99.00p 103.00p 98.00p 98.00p 444882
15/03/2021 100.80p 100.80p 98.00p 98.00p 2079
11/03/2021 100.20p 101.00p 99.50p 99.50p 35602
10/03/2021 97.50p 97.80p 97.50p 97.80p 30
09/03/2021 98.90p 98.90p 97.80p 97.80p 30
08/03/2021 102.00p 102.00p 97.40p 97.40p 15006
05/03/2021 97.10p 98.60p 97.10p 98.60p 579748
04/03/2021 98.00p 99.40p 97.90p 98.20p 268777
03/03/2021 98.40p 100.50p 98.40p 98.60p 81195
02/03/2021 98.60p 99.70p 98.60p 98.60p 52728
01/03/2021 102.00p 102.00p 98.20p 98.60p 65644
26/02/2021 98.00p 98.60p 98.00p 98.60p 56360
25/02/2021 96.80p 100.20p 96.80p 98.65p 117481
24/02/2021 95.60p 97.00p 95.60p 95.80p 16817
23/02/2021 94.00p 94.00p 93.55p 93.55p 1610
22/02/2021 100.00p 100.00p 92.00p 93.55p 21679
19/02/2021 93.60p 99.20p 93.00p 96.00p 15706
18/02/2021 92.20p 96.00p 92.20p 96.00p 20431
13/02/2019 1.26p 1.29p 1.25p 1.27p 55508
12/02/2019 1.29p 1.30p 1.28p 1.28p 167149
11/02/2019 1.30p 1.34p 1.28p 1.29p 317856
08/02/2019 1.30p 1.32p 1.29p 1.32p 448390
07/02/2019 1.29p 1.31p 1.29p 1.31p 313655
06/02/2019 1.31p 1.31p 1.30p 1.30p 31988
05/02/2019 1.33p 1.34p 1.30p 1.30p 12656
04/02/2019 1.34p 1.34p 1.30p 1.30p 56784
01/02/2019 1.33p 1.33p 1.31p 1.32p 46947
31/01/2019 1.32p 1.33p 1.31p 1.33p 80682
29/01/2019 1.32p 1.34p 1.32p 1.33p 38632
28/01/2019 1.31p 1.32p 1.30p 1.32p 631906
25/01/2019 1.30p 1.30p 1.29p 1.30p 244713
24/01/2019 1.31p 1.31p 1.29p 1.29p 33719
23/01/2019 1.30p 1.30p 1.29p 1.30p 14920
22/01/2019 1.29p 1.30p 1.28p 1.30p 172943
21/01/2019 1.28p 1.28p 1.28p 1.28p 100821
18/01/2019 1.30p 1.31p 1.29p 1.29p 72606
17/01/2019 1.26p 1.27p 1.26p 1.27p 2063786
16/01/2019 1.28p 1.28p 1.25p 1.25p 275097
14/01/2019 1.30p 1.30p 1.26p 1.28p 21181
11/01/2019 1.29p 1.29p 1.29p 1.29p 5225
10/01/2019 1.27p 1.30p 1.27p 1.29p 57048
09/01/2019 1.30p 1.30p 1.28p 1.28p 13490
08/01/2019 1.27p 1.30p 1.27p 1.29p 27160
07/01/2019 1.30p 1.30p 1.26p 1.26p 13537
04/01/2019 1.26p 1.27p 1.25p 1.25p 178326
03/01/2019 1.26p 1.26p 1.24p 1.24p 78393
02/01/2019 1.26p 1.28p 1.22p 1.22p 129328
31/12/2018 1.26p 1.26p 1.26p 1.26p 1658
28/12/2018 1.21p 1.28p 1.21p 1.26p 37762
27/12/2018 1.27p 1.28p 1.22p 1.23p 199452
24/12/2018 1.29p 1.30p 1.27p 1.30p 23608
21/12/2018 1.30p 1.30p 1.28p 1.30p 36233

*Close Price adjusted for both dividends and splits