Impact Healthcare Reit (IHR) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Impact Healthcare Reit

Date Open High Low Close* Volume
07/05/2024 85.50p 86.40p 84.70p 85.70p 1386401
03/05/2024 83.30p 85.10p 83.10p 85.10p 911452
02/05/2024 83.30p 85.00p 82.24p 83.80p 464348
01/05/2024 81.20p 85.50p 81.20p 83.60p 774838
30/04/2024 85.10p 85.50p 83.90p 83.90p 906999
29/04/2024 85.00p 85.50p 83.80p 85.30p 236256
26/04/2024 84.50p 85.00p 84.00p 84.20p 501177
25/04/2024 84.00p 85.40p 83.40p 84.30p 532022
24/04/2024 84.80p 85.40p 83.60p 83.60p 557638
23/04/2024 84.00p 85.50p 81.40p 85.40p 333436
22/04/2024 82.00p 84.55p 82.00p 84.20p 902977
19/04/2024 81.20p 83.90p 81.20p 83.30p 504555
18/04/2024 82.60p 84.00p 82.50p 84.00p 563077
17/04/2024 82.90p 83.90p 81.30p 83.00p 690203
16/04/2024 82.80p 84.80p 82.40p 82.90p 443381
15/04/2024 85.50p 86.30p 82.80p 83.60p 3992812
12/04/2024 85.40p 85.90p 84.10p 84.20p 358519
11/04/2024 85.90p 86.10p 84.20p 85.40p 228370
10/04/2024 86.00p 86.00p 83.30p 84.00p 534196
09/04/2024 84.50p 86.00p 84.50p 85.20p 860920
08/04/2024 83.80p 84.90p 82.10p 84.50p 766830
05/04/2024 85.00p 85.00p 83.30p 84.00p 481679
04/04/2024 84.40p 84.50p 83.00p 84.10p 667457
03/04/2024 84.30p 84.90p 83.20p 84.20p 753299
02/04/2024 84.90p 85.00p 83.90p 84.30p 806993
28/03/2024 83.50p 84.80p 82.90p 84.20p 1687894
27/03/2024 83.00p 83.90p 82.61p 83.20p 1073303
26/03/2024 81.60p 83.90p 81.60p 83.60p 740533
25/03/2024 82.90p 83.70p 82.20p 83.40p 853402
22/03/2024 82.40p 83.00p 81.30p 82.80p 265144
21/03/2024 81.50p 83.50p 81.30p 82.20p 756672
20/03/2024 81.60p 82.10p 81.60p 82.00p 380886
19/03/2024 81.60p 83.00p 81.10p 82.10p 392774
18/03/2024 82.00p 83.10p 80.60p 81.60p 340699
15/03/2024 81.00p 82.50p 80.60p 81.90p 524169
14/03/2024 81.70p 83.10p 80.76p 81.00p 730718
13/03/2024 81.70p 83.40p 81.07p 81.80p 355044
12/03/2024 82.60p 83.00p 81.80p 81.80p 273095
11/03/2024 81.90p 82.90p 81.39p 82.00p 450013
08/03/2024 81.60p 82.30p 80.60p 82.30p 756499
07/03/2024 81.90p 82.90p 80.40p 81.10p 397326
06/03/2024 81.00p 83.00p 80.20p 82.00p 697575
05/03/2024 80.90p 81.50p 79.90p 80.80p 324506
04/03/2024 81.20p 82.30p 79.40p 80.90p 357827
01/03/2024 81.00p 82.40p 79.70p 81.20p 309305
29/02/2024 80.70p 82.90p 80.70p 81.20p 556943
28/02/2024 82.00p 82.90p 79.60p 80.30p 877072
27/02/2024 81.50p 83.00p 81.30p 81.30p 381197
26/02/2024 82.70p 82.70p 80.20p 81.00p 4595371
23/02/2024 81.90p 82.90p 81.80p 82.70p 620441
22/02/2024 81.00p 81.40p 79.98p 81.00p 514355
21/02/2024 80.30p 81.90p 79.30p 80.20p 196263
20/02/2024 80.70p 81.80p 80.00p 80.80p 177061
19/02/2024 80.20p 81.60p 78.79p 80.60p 459555
16/02/2024 80.80p 81.80p 79.70p 80.40p 173124
15/02/2024 79.00p 82.70p 78.50p 80.40p 468887
14/02/2024 79.60p 80.00p 78.90p 78.90p 362525
13/02/2024 82.10p 84.00p 79.10p 79.60p 342051
12/02/2024 82.00p 82.40p 80.80p 81.50p 251806
09/02/2024 81.20p 82.00p 80.40p 80.90p 1239891
08/02/2024 81.20p 84.70p 80.20p 81.00p 508169
07/02/2024 82.80p 83.10p 81.40p 82.10p 575154
06/02/2024 82.80p 86.30p 82.29p 83.50p 767838
05/02/2024 85.60p 87.10p 82.70p 83.70p 518013
02/02/2024 85.80p 86.50p 83.50p 83.90p 512375
01/02/2024 88.50p 88.50p 84.40p 84.40p 337337
31/01/2024 87.10p 88.30p 85.80p 85.80p 1049084
30/01/2024 87.00p 87.00p 85.80p 86.70p 241509
29/01/2024 86.40p 88.40p 85.60p 86.80p 289928
26/01/2024 88.40p 88.50p 85.40p 86.30p 279480
25/01/2024 87.90p 87.90p 86.00p 86.70p 192177
24/01/2024 90.00p 90.00p 86.10p 87.00p 223480
23/01/2024 87.00p 89.90p 86.10p 87.20p 204367
22/01/2024 87.00p 88.00p 86.00p 86.80p 509720
19/01/2024 86.40p 88.00p 86.10p 86.10p 257292
18/01/2024 88.10p 91.00p 86.50p 87.00p 925010
17/01/2024 90.00p 90.90p 87.03p 87.90p 178624
16/01/2024 90.40p 91.10p 89.30p 90.00p 330151
15/01/2024 90.00p 91.00p 89.80p 90.00p 723523
12/01/2024 88.90p 91.10p 87.30p 89.90p 2411211
11/01/2024 89.70p 91.10p 87.60p 88.10p 1885863
10/01/2024 89.60p 90.22p 88.00p 88.00p 2796417
09/01/2024 88.30p 91.40p 88.15p 89.70p 196486
08/01/2024 89.20p 89.90p 87.60p 89.50p 311896
05/01/2024 89.20p 91.40p 88.10p 89.20p 297365
04/01/2024 91.90p 91.90p 89.00p 90.40p 2308771
03/01/2024 91.80p 91.80p 88.36p 90.10p 880559
02/01/2024 89.60p 91.80p 88.10p 89.20p 117955
29/12/2023 90.10p 91.60p 90.10p 90.10p 25637
28/12/2023 88.40p 91.80p 88.40p 90.10p 455206
27/12/2023 88.00p 91.70p 88.00p 90.20p 476695
22/12/2023 88.40p 91.90p 88.40p 90.20p 353754
21/12/2023 88.30p 91.90p 88.30p 89.40p 226765
20/12/2023 90.00p 91.90p 87.65p 90.50p 968733
19/12/2023 90.00p 90.00p 88.00p 88.70p 99208
18/12/2023 86.30p 89.80p 86.30p 88.60p 238476
15/12/2023 91.00p 91.00p 85.40p 88.70p 410829
14/12/2023 87.00p 90.90p 86.90p 90.20p 406305
13/12/2023 86.00p 86.00p 84.10p 85.80p 268877
12/12/2023 86.10p 86.90p 84.10p 86.00p 219990
11/12/2023 87.00p 87.00p 84.10p 86.00p 320515
08/12/2023 87.00p 87.00p 84.30p 85.20p 757647
07/12/2023 86.50p 86.50p 83.90p 84.80p 332814
06/12/2023 87.00p 87.00p 84.90p 86.50p 527399
05/12/2023 86.00p 86.60p 84.67p 86.40p 169457
04/12/2023 83.20p 86.20p 83.20p 85.70p 2539132
01/12/2023 82.60p 86.00p 82.47p 86.00p 686616
30/11/2023 85.90p 85.90p 82.10p 82.10p 1173670
29/11/2023 84.50p 86.90p 83.70p 85.50p 232926
28/11/2023 85.50p 87.30p 82.90p 84.00p 752894
27/11/2023 84.80p 87.30p 83.80p 85.80p 300636
24/11/2023 85.00p 87.30p 84.34p 85.30p 199750
23/11/2023 86.10p 87.30p 83.80p 84.70p 227364
22/11/2023 85.10p 87.50p 83.60p 83.90p 257928
21/11/2023 86.60p 87.30p 85.00p 85.20p 245929
20/11/2023 86.40p 88.70p 86.18p 86.90p 564555
17/11/2023 86.30p 86.30p 85.00p 85.70p 2231174
16/11/2023 86.80p 88.70p 85.20p 86.50p 199524
15/11/2023 87.20p 88.80p 84.90p 87.00p 1666320
14/11/2023 84.40p 87.40p 83.50p 87.00p 253298
13/11/2023 86.30p 86.40p 83.40p 83.80p 244043
10/11/2023 83.40p 85.90p 83.20p 84.60p 148708
09/11/2023 83.90p 84.00p 83.00p 83.50p 218710
08/11/2023 84.10p 86.60p 83.10p 84.00p 156148
07/11/2023 85.00p 87.90p 83.20p 84.10p 459570
06/11/2023 86.20p 89.00p 86.20p 87.50p 129872
03/11/2023 86.40p 88.70p 86.38p 88.00p 624248
02/11/2023 83.70p 88.40p 83.70p 88.10p 1102178
01/11/2023 82.50p 84.60p 82.50p 84.60p 264161
31/10/2023 81.20p 84.60p 79.93p 82.80p 540996
30/10/2023 81.00p 83.50p 77.70p 81.40p 746841
27/10/2023 79.70p 81.20p 77.97p 80.20p 431161
26/10/2023 77.90p 81.10p 77.10p 80.00p 304494
25/10/2023 77.90p 80.20p 77.20p 79.40p 358398
24/10/2023 77.90p 81.40p 77.90p 79.00p 295301
23/10/2023 80.70p 81.40p 79.40p 79.60p 857226
20/10/2023 79.50p 82.90p 78.30p 79.20p 680369
19/10/2023 79.70p 82.90p 79.00p 79.70p 86620
18/10/2023 79.00p 82.90p 79.00p 80.10p 152641
17/10/2023 82.40p 83.40p 80.00p 80.40p 300741
16/10/2023 82.80p 83.90p 80.50p 80.80p 232140
13/10/2023 80.70p 83.90p 80.68p 81.70p 338020
12/10/2023 82.70p 82.80p 80.82p 81.40p 444892
11/10/2023 81.80p 83.40p 80.00p 82.80p 302988
10/10/2023 80.80p 81.00p 79.10p 81.00p 405820
09/10/2023 80.80p 84.20p 79.50p 80.40p 393002
06/10/2023 80.70p 84.00p 80.50p 80.80p 187541
05/10/2023 80.70p 81.80p 80.40p 80.70p 580054
04/10/2023 83.20p 84.00p 80.60p 80.60p 249860
03/10/2023 82.00p 86.60p 81.00p 81.60p 433227
02/10/2023 82.40p 86.40p 82.00p 82.70p 371779
29/09/2023 83.90p 83.90p 82.20p 83.00p 390849
28/09/2023 84.30p 84.30p 82.00p 82.80p 744889
27/09/2023 83.10p 84.90p 82.70p 82.70p 264280
26/09/2023 84.00p 86.90p 83.43p 83.90p 175931
25/09/2023 84.10p 85.30p 83.01p 83.90p 131575
22/09/2023 85.10p 85.90p 84.10p 84.80p 696137
21/09/2023 85.00p 86.00p 84.50p 85.70p 130207
20/09/2023 86.00p 86.50p 84.80p 85.70p 875298
19/09/2023 86.80p 87.30p 85.50p 85.50p 338809
18/09/2023 87.00p 87.10p 86.00p 86.00p 228663
15/09/2023 88.00p 90.90p 87.10p 87.10p 207222
14/09/2023 88.00p 90.90p 87.14p 89.10p 160365
13/09/2023 87.40p 89.30p 87.30p 88.50p 279286
12/09/2023 89.00p 91.80p 87.50p 88.00p 348456
11/09/2023 88.50p 91.80p 88.10p 88.50p 225615
08/09/2023 89.00p 91.80p 88.43p 89.10p 153403
07/09/2023 90.40p 91.90p 88.10p 89.00p 149227
06/09/2023 89.60p 89.70p 88.10p 88.80p 365567
05/09/2023 89.80p 91.90p 88.20p 90.00p 314664
04/09/2023 91.20p 91.90p 89.10p 90.40p 232264
01/09/2023 91.20p 92.00p 90.00p 91.60p 296699
31/08/2023 90.30p 91.60p 89.72p 91.60p 461785
30/08/2023 89.40p 91.80p 88.40p 91.10p 499469
29/08/2023 89.70p 89.95p 88.30p 89.60p 180621
25/08/2023 87.90p 90.90p 86.43p 89.70p 503416
24/08/2023 88.30p 88.30p 86.80p 88.20p 523364
23/08/2023 85.40p 88.00p 85.10p 88.00p 467433
22/08/2023 85.00p 87.47p 84.90p 85.80p 228924
21/08/2023 86.00p 87.50p 84.50p 84.50p 414216
18/08/2023 87.00p 88.30p 85.00p 85.50p 208921
17/08/2023 86.00p 88.30p 85.40p 86.40p 310537
16/08/2023 88.00p 89.90p 86.00p 88.20p 267157
15/08/2023 89.20p 92.70p 86.20p 88.40p 327894
14/08/2023 91.50p 93.20p 89.00p 89.00p 162245
11/08/2023 92.90p 92.90p 89.00p 89.80p 175201
10/08/2023 91.00p 93.20p 89.80p 91.10p 225944
09/08/2023 90.00p 91.60p 89.10p 90.90p 433112
08/08/2023 90.40p 90.90p 89.34p 90.00p 179670
07/08/2023 91.00p 93.20p 89.10p 90.20p 352107
04/08/2023 91.00p 91.00p 89.20p 90.10p 154893
03/08/2023 90.50p 90.80p 89.36p 90.50p 822377
02/08/2023 94.40p 95.50p 90.00p 91.30p 230316
01/08/2023 91.20p 95.70p 91.10p 92.60p 113401
31/07/2023 91.60p 95.70p 91.10p 93.00p 213276
28/07/2023 91.70p 94.10p 91.50p 91.80p 241657
27/07/2023 92.80p 95.90p 91.50p 91.70p 222115
26/07/2023 92.50p 95.90p 91.50p 92.10p 232345
25/07/2023 93.00p 96.80p 91.50p 92.20p 164996
24/07/2023 92.80p 96.60p 92.10p 92.60p 106026

*Close Price adjusted for both dividends and splits