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
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
21/07/2023 93.00p 96.90p 92.70p 93.80p 227809
20/07/2023 93.30p 95.40p 91.01p 95.10p 165924
19/07/2023 89.90p 93.60p 89.66p 93.60p 740454
18/07/2023 90.00p 92.50p 88.14p 88.80p 262731
17/07/2023 91.90p 92.90p 88.10p 88.60p 229372
14/07/2023 88.40p 92.40p 88.40p 90.10p 475231
13/07/2023 89.00p 91.90p 87.50p 90.20p 242565
12/07/2023 91.00p 91.90p 88.79p 89.80p 276359
11/07/2023 89.60p 90.90p 87.60p 89.30p 659699
10/07/2023 88.60p 90.90p 87.14p 87.90p 478110
07/07/2023 87.90p 89.40p 87.10p 88.00p 265264
06/07/2023 89.90p 91.90p 87.10p 87.70p 202883
05/07/2023 89.40p 91.70p 89.40p 90.00p 256429
04/07/2023 92.00p 92.00p 89.73p 91.20p 625852
03/07/2023 90.60p 91.90p 88.50p 90.70p 452094
30/06/2023 90.80p 90.90p 88.50p 90.00p 443581
29/06/2023 89.50p 90.90p 89.30p 90.00p 979269
28/06/2023 88.40p 90.30p 88.40p 89.90p 334422
27/06/2023 89.50p 91.90p 88.70p 88.70p 341826
26/06/2023 87.50p 90.90p 87.00p 88.90p 208101
23/06/2023 92.00p 92.00p 88.20p 88.20p 480449
22/06/2023 92.80p 94.50p 90.20p 90.30p 349628
21/06/2023 91.60p 94.40p 90.70p 90.70p 182781
20/06/2023 92.50p 94.20p 91.60p 91.60p 315995
19/06/2023 93.50p 95.40p 92.30p 92.50p 207241
16/06/2023 92.90p 95.40p 92.00p 94.30p 628184
15/06/2023 93.40p 95.12p 92.20p 93.00p 204747
14/06/2023 96.00p 96.00p 93.00p 93.00p 342797
13/06/2023 100.00p 100.00p 93.50p 93.50p 280767
12/06/2023 98.70p 101.00p 97.00p 97.00p 291552
09/06/2023 98.60p 99.60p 97.30p 97.30p 860570
08/06/2023 100.00p 100.00p 97.50p 98.40p 359746
07/06/2023 99.70p 101.00p 98.81p 99.50p 288592
06/06/2023 99.40p 100.60p 98.98p 99.60p 211580
05/06/2023 100.40p 101.37p 98.81p 99.40p 595963
02/06/2023 99.50p 100.80p 99.03p 100.00p 240026
01/06/2023 100.00p 100.00p 97.78p 98.50p 276213
31/05/2023 97.90p 101.40p 96.80p 101.40p 1271800
30/05/2023 99.00p 99.98p 98.00p 98.20p 866341
26/05/2023 98.10p 99.20p 97.50p 98.40p 188530
25/05/2023 98.50p 99.50p 97.98p 98.40p 406414
24/05/2023 98.50p 99.30p 97.20p 99.30p 216567
23/05/2023 99.40p 102.60p 98.60p 99.20p 162226
22/05/2023 99.40p 99.50p 98.40p 99.00p 337400
19/05/2023 99.00p 101.90p 98.40p 99.00p 214248
18/05/2023 101.20p 102.60p 98.66p 98.90p 274677
17/05/2023 102.60p 102.85p 101.20p 101.40p 331014
16/05/2023 101.00p 102.60p 100.00p 101.80p 562244
15/05/2023 100.00p 101.40p 99.09p 101.40p 364920
12/05/2023 99.50p 100.20p 98.20p 100.20p 184196
11/05/2023 97.50p 98.70p 97.00p 98.70p 439266
10/05/2023 98.00p 98.86p 96.78p 97.60p 304430
09/05/2023 99.40p 99.40p 96.10p 96.60p 596365
05/05/2023 95.50p 99.10p 94.80p 98.90p 483746
04/05/2023 96.30p 96.40p 95.20p 95.90p 689085
03/05/2023 97.10p 98.00p 96.30p 97.70p 574439
02/05/2023 97.80p 97.95p 95.80p 96.70p 792578
28/04/2023 97.40p 98.00p 95.52p 98.00p 345135
27/04/2023 95.50p 97.53p 94.99p 95.60p 266065
26/04/2023 96.10p 97.70p 94.80p 96.40p 360253
25/04/2023 96.30p 98.90p 96.10p 96.10p 262023
24/04/2023 97.00p 97.70p 95.50p 96.40p 237715
21/04/2023 96.90p 97.70p 95.80p 96.00p 374968
20/04/2023 96.80p 97.50p 95.56p 96.30p 191635
19/04/2023 98.10p 98.90p 94.80p 95.30p 619609
18/04/2023 98.80p 99.00p 96.50p 97.40p 219642
17/04/2023 98.20p 98.90p 96.90p 98.50p 212779
14/04/2023 97.30p 98.90p 96.30p 97.60p 2147611
13/04/2023 97.00p 98.90p 96.40p 97.20p 279279
12/04/2023 97.80p 99.00p 96.27p 97.30p 490249
11/04/2023 96.00p 97.80p 96.00p 96.80p 794099
06/04/2023 93.00p 96.10p 92.00p 95.90p 475926
05/04/2023 93.90p 93.90p 92.60p 93.00p 599842
04/04/2023 92.80p 94.00p 92.30p 94.00p 580182
03/04/2023 92.00p 92.80p 92.00p 92.50p 652435
31/03/2023 92.80p 92.80p 90.10p 92.20p 604644
30/03/2023 90.80p 92.10p 90.14p 91.90p 555966
29/03/2023 91.00p 92.70p 89.20p 90.10p 863227
28/03/2023 92.10p 93.10p 90.70p 90.70p 846584
27/03/2023 93.20p 93.20p 91.80p 91.80p 384677
24/03/2023 91.10p 93.10p 91.10p 92.70p 528974
23/03/2023 93.00p 94.20p 90.30p 92.00p 1786083
22/03/2023 93.40p 95.90p 93.40p 94.00p 258025
21/03/2023 95.60p 98.20p 93.80p 94.50p 370482
20/03/2023 96.40p 98.20p 95.40p 95.60p 334973
17/03/2023 97.00p 98.30p 95.60p 95.60p 420926
16/03/2023 97.50p 98.20p 96.50p 96.90p 316312
15/03/2023 96.60p 97.60p 96.00p 96.80p 245356
14/03/2023 95.60p 97.60p 94.20p 97.00p 505131
13/03/2023 95.30p 97.26p 94.39p 94.90p 467257
10/03/2023 96.00p 97.40p 95.20p 96.30p 638230
09/03/2023 99.20p 99.92p 96.98p 97.50p 457614
08/03/2023 99.40p 100.00p 98.80p 99.70p 292389
07/03/2023 100.60p 101.00p 99.10p 100.40p 123120
06/03/2023 99.80p 101.00p 99.10p 101.00p 402481
03/03/2023 99.70p 101.20p 99.30p 99.80p 205286
02/03/2023 100.40p 101.43p 99.90p 101.00p 309228
01/03/2023 102.20p 102.20p 100.00p 100.20p 264756
28/02/2023 101.00p 102.60p 100.00p 102.00p 743576
27/02/2023 99.80p 101.80p 99.22p 101.60p 340454
24/02/2023 100.40p 101.20p 99.50p 99.50p 453714
23/02/2023 99.90p 101.60p 99.65p 100.40p 278345
22/02/2023 100.20p 100.57p 99.60p 99.90p 480594
21/02/2023 101.00p 101.00p 100.20p 101.00p 187699
20/02/2023 101.20p 101.40p 100.19p 101.20p 232451
17/02/2023 101.00p 101.20p 100.53p 101.00p 192379
16/02/2023 100.40p 102.80p 99.53p 101.40p 325464
15/02/2023 101.00p 102.01p 99.80p 100.40p 479223
14/02/2023 102.00p 104.80p 100.40p 102.40p 344213
13/02/2023 103.20p 105.20p 101.00p 101.20p 448179
10/02/2023 105.20p 105.20p 101.11p 101.20p 310495
09/02/2023 103.40p 105.20p 101.80p 102.00p 560082
08/02/2023 104.60p 105.60p 104.00p 104.80p 385191
07/02/2023 106.80p 107.80p 102.80p 102.80p 355026
06/02/2023 107.00p 107.80p 104.60p 105.20p 309735
03/02/2023 107.00p 107.80p 105.40p 105.40p 963580
02/02/2023 105.40p 108.00p 104.40p 107.80p 1150127
01/02/2023 104.00p 105.80p 103.33p 105.40p 448224
31/01/2023 104.00p 106.08p 104.00p 104.00p 396518
30/01/2023 104.60p 106.40p 103.60p 106.20p 190754
27/01/2023 103.80p 105.80p 103.40p 105.60p 240864
26/01/2023 105.60p 106.40p 103.40p 105.80p 309519
25/01/2023 106.00p 106.40p 103.95p 105.40p 170772
24/01/2023 105.00p 107.00p 104.90p 106.20p 327252
23/01/2023 105.40p 106.00p 102.20p 105.20p 1580530
20/01/2023 102.40p 106.00p 102.16p 105.20p 366577
19/01/2023 106.20p 106.20p 102.16p 102.60p 347868
18/01/2023 104.80p 106.00p 102.40p 102.40p 564925
17/01/2023 103.60p 106.00p 102.80p 104.20p 505219
16/01/2023 103.40p 104.00p 102.80p 103.00p 280018
13/01/2023 106.20p 106.20p 103.00p 103.40p 436397
12/01/2023 106.20p 106.20p 104.40p 105.20p 350780
11/01/2023 104.20p 106.00p 103.80p 105.00p 98242
10/01/2023 103.00p 105.00p 103.00p 103.20p 406422
09/01/2023 103.80p 105.60p 103.13p 104.40p 200703
06/01/2023 105.40p 106.80p 103.39p 103.80p 214058
05/01/2023 105.40p 106.80p 103.68p 104.20p 213476
04/01/2023 106.60p 106.80p 105.20p 105.40p 258104
03/01/2023 105.20p 106.80p 103.20p 105.80p 703321
30/12/2022 106.60p 106.60p 104.00p 105.00p 118049
29/12/2022 103.20p 106.00p 102.80p 105.60p 313077
28/12/2022 100.00p 104.00p 100.00p 103.20p 183574
23/12/2022 103.80p 103.80p 100.63p 103.60p 34950
22/12/2022 102.60p 103.60p 100.80p 100.80p 134813
21/12/2022 100.00p 103.30p 100.00p 102.20p 399238
20/12/2022 100.60p 101.80p 100.20p 100.80p 244626
19/12/2022 101.60p 103.00p 100.00p 101.80p 195181
16/12/2022 105.20p 106.78p 100.30p 100.60p 1187875
15/12/2022 105.00p 105.40p 103.60p 104.60p 340290
14/12/2022 107.00p 107.00p 103.91p 105.40p 643738
13/12/2022 102.60p 106.20p 100.60p 104.20p 929730
12/12/2022 101.40p 102.80p 99.50p 101.80p 502004
09/12/2022 104.00p 106.40p 102.00p 102.00p 301302
08/12/2022 106.20p 106.20p 102.60p 103.40p 338411
07/12/2022 105.00p 106.40p 104.00p 104.40p 325241
06/12/2022 105.00p 105.00p 103.60p 104.60p 450843
05/12/2022 104.80p 106.80p 103.25p 105.60p 398646
02/12/2022 104.40p 104.60p 103.25p 103.80p 1187014
01/12/2022 103.00p 105.20p 103.00p 103.80p 351125
30/11/2022 103.20p 104.80p 102.00p 103.00p 630860
29/11/2022 103.20p 105.00p 102.80p 103.20p 389791
28/11/2022 103.00p 104.80p 102.40p 103.20p 359747
25/11/2022 103.20p 105.00p 101.40p 104.20p 538935
24/11/2022 104.60p 106.60p 103.60p 104.00p 443123
23/11/2022 105.00p 106.80p 104.20p 104.20p 450968
22/11/2022 107.00p 107.60p 106.30p 106.60p 111288
21/11/2022 105.00p 109.00p 105.00p 106.60p 299825
18/11/2022 104.80p 105.80p 104.40p 105.40p 267214
17/11/2022 102.40p 105.00p 101.60p 104.40p 304488
16/11/2022 103.40p 105.20p 101.40p 103.40p 646492
15/11/2022 105.00p 107.60p 103.20p 103.60p 369058
14/11/2022 106.00p 107.00p 103.60p 104.00p 349388
11/11/2022 106.20p 109.00p 103.75p 105.20p 293221
10/11/2022 103.60p 105.40p 101.00p 105.40p 603891
09/11/2022 103.20p 104.80p 100.60p 103.80p 129708
08/11/2022 104.00p 104.60p 103.00p 104.20p 372974
07/11/2022 102.80p 105.00p 101.34p 104.80p 415018
04/11/2022 103.00p 104.00p 101.59p 103.00p 405853
03/11/2022 103.00p 105.60p 100.45p 102.80p 554486
02/11/2022 106.40p 106.80p 105.00p 105.80p 306847
01/11/2022 105.40p 106.60p 102.80p 106.40p 536344
31/10/2022 103.80p 105.40p 102.20p 104.80p 475117
28/10/2022 103.40p 105.40p 102.48p 103.80p 411305
27/10/2022 101.40p 105.00p 101.40p 104.40p 870788
26/10/2022 102.20p 103.00p 99.20p 101.00p 536160
25/10/2022 98.70p 102.20p 97.40p 101.20p 2492959
24/10/2022 99.00p 99.80p 97.88p 98.60p 418797
21/10/2022 94.00p 98.80p 94.00p 97.30p 546357
20/10/2022 94.90p 97.15p 94.10p 96.40p 417037
19/10/2022 96.10p 99.90p 93.48p 94.00p 429556
18/10/2022 99.80p 101.78p 96.10p 96.30p 686242
17/10/2022 99.90p 101.40p 96.00p 100.20p 758747

*Close Price adjusted for both dividends and splits