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
14/10/2022 96.00p 98.72p 93.37p 98.50p 873840
13/10/2022 93.90p 96.00p 91.10p 94.70p 424522
12/10/2022 94.30p 97.90p 90.76p 92.20p 417413
11/10/2022 98.00p 98.00p 94.10p 95.00p 430512
10/10/2022 99.90p 101.60p 96.00p 96.50p 370884
07/10/2022 101.40p 101.40p 98.73p 100.40p 293315
06/10/2022 100.40p 101.80p 99.80p 100.20p 1901487
05/10/2022 102.00p 103.60p 98.10p 100.20p 822735
04/10/2022 103.00p 103.80p 100.00p 101.00p 962839
03/10/2022 104.00p 104.00p 100.00p 100.00p 565371
30/09/2022 99.50p 103.80p 96.10p 102.60p 2371977
29/09/2022 100.00p 101.60p 97.00p 97.00p 2347610
28/09/2022 97.00p 106.00p 93.57p 100.20p 2581354
27/09/2022 106.00p 106.00p 97.15p 97.50p 1508323
26/09/2022 111.80p 111.80p 104.24p 104.40p 1971385
23/09/2022 114.20p 115.40p 108.60p 111.40p 2431729
22/09/2022 116.80p 118.80p 114.00p 114.60p 1613111
21/09/2022 119.60p 121.60p 116.20p 116.80p 442736
20/09/2022 122.20p 125.80p 118.60p 119.40p 840964
19/09/2022 120.00p 122.40p 119.00p 121.80p 2535370
16/09/2022 120.00p 122.40p 119.00p 121.80p 2232969
15/09/2022 119.40p 121.00p 118.80p 119.20p 873350
14/09/2022 122.00p 122.00p 117.00p 117.60p 694500
13/09/2022 120.40p 122.80p 119.40p 120.00p 2972196
12/09/2022 117.60p 120.40p 117.40p 119.80p 560638
09/09/2022 116.00p 117.60p 115.00p 117.60p 663527
08/09/2022 115.60p 116.48p 115.20p 115.60p 258728
07/09/2022 117.00p 117.00p 113.80p 115.00p 1293933
06/09/2022 114.60p 116.30p 114.60p 115.80p 930595
05/09/2022 114.60p 115.80p 113.40p 115.40p 764629
02/09/2022 113.00p 115.20p 113.00p 114.80p 522538
01/09/2022 115.00p 115.00p 112.80p 114.00p 620142
31/08/2022 119.00p 119.00p 114.00p 114.60p 813548
30/08/2022 119.00p 119.00p 116.40p 117.20p 688888
29/08/2022 117.40p 119.00p 117.00p 117.20p 294401
26/08/2022 117.40p 119.00p 117.00p 117.20p 292974
25/08/2022 118.40p 118.40p 116.60p 117.00p 689691
24/08/2022 119.00p 119.20p 118.60p 118.60p 867734
23/08/2022 119.80p 120.98p 118.60p 119.00p 439666
22/08/2022 118.60p 120.40p 118.20p 119.80p 422206
19/08/2022 118.00p 119.60p 118.00p 119.00p 251670
18/08/2022 118.00p 119.40p 118.00p 118.40p 193116
17/08/2022 120.80p 120.80p 118.33p 118.40p 372876
16/08/2022 120.00p 120.80p 119.80p 120.40p 286921
15/08/2022 121.00p 121.00p 119.80p 119.80p 183020
12/08/2022 119.20p 120.80p 118.20p 120.80p 291695
11/08/2022 121.00p 122.00p 119.00p 119.40p 271055
10/08/2022 120.40p 122.04p 119.40p 121.60p 367368
09/08/2022 119.20p 120.60p 118.20p 120.60p 467706
08/08/2022 118.40p 119.75p 117.54p 119.20p 360547
05/08/2022 117.80p 118.60p 117.57p 118.20p 248704
04/08/2022 119.00p 119.00p 117.42p 117.80p 403193
03/08/2022 117.00p 119.00p 116.80p 119.00p 425952
02/08/2022 118.20p 118.20p 116.90p 117.60p 116871
01/08/2022 117.40p 118.20p 116.40p 118.00p 466285
29/07/2022 117.60p 118.00p 116.75p 117.60p 236423
28/07/2022 116.60p 118.00p 116.00p 118.00p 187621
27/07/2022 117.60p 117.80p 116.30p 116.40p 318815
26/07/2022 117.80p 118.00p 117.40p 117.80p 296764
25/07/2022 117.40p 118.00p 117.00p 118.00p 356587
22/07/2022 116.40p 117.80p 116.00p 117.60p 1460776
21/07/2022 116.00p 116.80p 115.60p 116.40p 488104
20/07/2022 116.20p 117.00p 116.00p 116.00p 360861
19/07/2022 116.60p 117.00p 116.24p 116.80p 194767
18/07/2022 117.20p 117.60p 116.60p 117.00p 391590
15/07/2022 116.00p 117.60p 116.00p 117.00p 472872
14/07/2022 115.00p 116.80p 115.00p 116.00p 751518
13/07/2022 115.40p 116.80p 115.16p 116.20p 500568
12/07/2022 115.60p 116.40p 115.40p 115.60p 322301
11/07/2022 115.60p 117.00p 115.60p 116.40p 330163
08/07/2022 116.80p 117.20p 115.70p 116.40p 369791
07/07/2022 118.40p 118.40p 116.00p 116.00p 438337
06/07/2022 116.40p 117.40p 115.60p 115.60p 1442113
05/07/2022 117.40p 117.80p 116.60p 117.00p 470797
04/07/2022 116.80p 118.20p 115.20p 117.20p 1294106
01/07/2022 117.00p 117.27p 116.40p 117.00p 516775
30/06/2022 118.00p 118.20p 116.60p 116.80p 682374
29/06/2022 118.40p 118.40p 117.00p 117.20p 1052624
28/06/2022 118.80p 118.80p 117.80p 118.40p 584468
27/06/2022 118.60p 119.40p 118.00p 118.20p 554320
24/06/2022 117.60p 118.60p 117.60p 118.60p 762542
23/06/2022 118.80p 118.80p 117.00p 117.80p 1089258
22/06/2022 118.80p 119.80p 118.00p 118.40p 840866
21/06/2022 123.40p 123.60p 122.40p 122.60p 123154
20/06/2022 123.60p 124.34p 122.60p 123.60p 568966
17/06/2022 121.40p 124.40p 120.73p 124.00p 755826
16/06/2022 122.00p 122.00p 120.60p 120.60p 496633
15/06/2022 121.80p 122.20p 121.60p 122.00p 416755
14/06/2022 120.00p 123.40p 119.60p 122.00p 776646
13/06/2022 121.60p 122.50p 120.00p 120.20p 1451563
10/06/2022 124.00p 124.00p 120.40p 122.80p 675111
09/06/2022 124.20p 124.72p 123.00p 123.00p 372471
08/06/2022 123.60p 124.61p 123.60p 123.80p 517456
07/06/2022 124.40p 125.60p 123.60p 123.60p 408479
06/06/2022 123.60p 125.20p 123.14p 124.80p 767996
03/06/2022 120.40p 124.80p 120.20p 124.20p 1232951
02/06/2022 120.40p 124.80p 120.20p 124.20p 1232951
01/06/2022 120.40p 124.80p 120.20p 124.20p 1232951
31/05/2022 124.40p 125.79p 119.00p 119.00p 8099489
30/05/2022 122.00p 126.40p 121.60p 126.20p 1442189
27/05/2022 124.00p 124.60p 121.60p 121.60p 791835
26/05/2022 124.80p 126.00p 124.30p 124.60p 610414
25/05/2022 125.60p 126.80p 125.00p 125.00p 789008
24/05/2022 126.40p 126.60p 124.60p 126.00p 1094747
23/05/2022 126.20p 126.80p 125.60p 126.20p 684045
20/05/2022 125.60p 126.40p 125.40p 126.00p 956706
19/05/2022 125.20p 126.20p 124.80p 126.20p 1014833
18/05/2022 127.00p 127.00p 125.20p 125.80p 580540
17/05/2022 126.40p 127.00p 125.20p 127.00p 1170300
16/05/2022 126.00p 126.20p 125.40p 126.00p 614528
13/05/2022 122.80p 125.80p 122.80p 125.20p 1445980
12/05/2022 122.60p 123.76p 121.60p 122.00p 784476
11/05/2022 122.40p 123.80p 122.00p 123.20p 633740
10/05/2022 124.00p 124.00p 122.40p 122.60p 589964
09/05/2022 126.00p 126.00p 121.80p 122.80p 1087649
06/05/2022 124.80p 125.80p 121.80p 125.00p 1143103
05/05/2022 123.60p 125.07p 123.10p 124.40p 1084960
04/05/2022 124.00p 125.00p 122.20p 125.00p 734544
03/05/2022 123.40p 124.40p 122.20p 123.20p 571279
02/05/2022 126.60p 127.00p 123.60p 123.80p 550271
29/04/2022 126.60p 127.00p 123.60p 123.80p 550271
28/04/2022 126.60p 127.60p 125.50p 126.00p 988408
27/04/2022 125.20p 128.20p 124.60p 127.00p 889273
26/04/2022 123.00p 125.20p 123.00p 125.00p 1157600
25/04/2022 125.80p 126.00p 123.60p 124.00p 583890
22/04/2022 126.00p 126.00p 124.73p 125.20p 575259
21/04/2022 124.60p 125.80p 124.50p 125.00p 540580
20/04/2022 125.40p 125.40p 123.80p 124.60p 597724
19/04/2022 124.20p 126.60p 123.60p 125.20p 1310985
18/04/2022 122.00p 124.80p 122.00p 124.00p 796745
15/04/2022 122.00p 124.80p 122.00p 124.00p 796745
14/04/2022 122.00p 124.80p 122.00p 124.00p 796745
13/04/2022 118.40p 123.68p 118.40p 123.20p 923765
12/04/2022 120.00p 120.80p 119.73p 120.80p 262930
11/04/2022 124.00p 124.00p 120.20p 120.80p 714531
08/04/2022 124.00p 124.00p 121.80p 123.20p 467217
07/04/2022 123.00p 123.20p 121.00p 121.60p 1376019
06/04/2022 121.20p 124.00p 120.07p 123.60p 1034882
05/04/2022 120.00p 121.20p 119.00p 121.20p 343563
04/04/2022 120.00p 121.00p 118.71p 121.00p 474031
01/04/2022 121.80p 121.80p 118.80p 119.00p 624863
31/03/2022 120.00p 122.20p 120.00p 122.20p 1283835
30/03/2022 119.60p 120.00p 118.77p 120.00p 604554
29/03/2022 117.00p 121.20p 116.00p 121.20p 967312
28/03/2022 115.00p 117.00p 114.00p 116.80p 603104
25/03/2022 114.20p 115.60p 114.00p 114.00p 371145
24/03/2022 113.00p 114.80p 113.00p 114.00p 420689
23/03/2022 114.00p 117.00p 113.33p 114.00p 338068
22/03/2022 115.40p 117.60p 114.42p 116.00p 487911
21/03/2022 112.80p 116.00p 112.80p 116.00p 1171079
18/03/2022 114.40p 116.01p 114.00p 114.20p 717289
17/03/2022 115.00p 116.20p 113.80p 116.20p 357673
16/03/2022 116.00p 116.93p 112.80p 114.00p 734319
15/03/2022 114.80p 115.60p 114.20p 115.60p 411807
14/03/2022 113.00p 115.80p 110.60p 115.00p 842292
11/03/2022 111.00p 113.40p 111.00p 113.40p 552737
10/03/2022 109.80p 112.80p 109.40p 112.80p 568507
09/03/2022 108.00p 111.80p 108.00p 109.00p 491112
08/03/2022 109.20p 110.80p 107.80p 110.60p 633531
07/03/2022 110.00p 110.80p 106.00p 108.00p 613440
04/03/2022 110.20p 112.00p 108.80p 110.80p 591096
03/03/2022 111.60p 111.80p 109.00p 109.00p 407732
02/03/2022 109.20p 112.80p 109.20p 112.00p 653126
01/03/2022 112.00p 112.00p 108.60p 111.80p 293378
28/02/2022 110.00p 111.00p 109.00p 109.00p 314854
25/02/2022 110.00p 111.00p 109.02p 111.00p 177406
24/02/2022 110.00p 110.80p 108.00p 108.80p 269386
23/02/2022 109.80p 112.60p 109.60p 111.00p 878517
22/02/2022 112.00p 112.41p 109.80p 109.80p 389238
21/02/2022 112.40p 113.20p 111.98p 112.40p 782215
18/02/2022 113.80p 114.00p 112.00p 112.00p 1396042
17/02/2022 115.00p 115.00p 113.20p 113.20p 479515
16/02/2022 113.80p 114.60p 113.80p 114.00p 374554
15/02/2022 114.00p 114.40p 113.60p 114.00p 724593
14/02/2022 116.00p 116.00p 114.00p 114.20p 585225
11/02/2022 115.40p 115.60p 114.69p 114.80p 345919
10/02/2022 115.40p 115.80p 114.60p 115.40p 227170
09/02/2022 115.60p 115.60p 114.60p 115.00p 369013
08/02/2022 115.60p 115.61p 114.80p 114.80p 1003311
07/02/2022 115.60p 116.00p 115.00p 115.00p 350229
04/02/2022 115.20p 116.00p 115.20p 115.40p 270040
03/02/2022 116.00p 116.00p 115.20p 115.60p 146420
02/02/2022 115.60p 116.20p 115.20p 115.60p 367389
01/02/2022 115.60p 116.20p 115.40p 115.60p 197821
31/01/2022 116.40p 116.80p 115.40p 115.40p 351389
28/01/2022 115.00p 116.20p 115.00p 116.20p 729164
27/01/2022 116.20p 117.00p 115.20p 115.20p 333889
26/01/2022 118.20p 118.40p 117.20p 117.20p 166196
25/01/2022 119.20p 119.20p 117.20p 117.40p 401975
24/01/2022 118.20p 121.80p 117.40p 119.20p 649829
21/01/2022 118.80p 118.80p 116.75p 117.40p 307796
20/01/2022 118.60p 119.40p 117.80p 117.80p 514698
19/01/2022 119.40p 119.40p 118.40p 119.40p 505783
18/01/2022 118.80p 119.60p 118.80p 119.40p 165848
17/01/2022 119.00p 120.00p 117.71p 120.00p 229270
14/01/2022 117.80p 119.40p 117.80p 118.80p 204835
13/01/2022 118.60p 119.20p 118.00p 118.80p 232810
12/01/2022 118.80p 119.20p 117.00p 117.00p 135309
10/01/2022 117.80p 119.40p 117.07p 119.40p 234668
07/01/2022 117.60p 119.40p 117.00p 117.00p 97340

*Close Price adjusted for both dividends and splits