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
06/01/2022 119.20p 119.60p 118.00p 118.80p 138422
05/01/2022 119.80p 119.80p 118.60p 118.60p 210264
04/01/2022 119.60p 119.80p 119.00p 119.80p 425509
03/01/2022 119.40p 119.60p 119.00p 119.60p 164447
31/12/2021 119.40p 119.60p 119.00p 119.60p 164447
30/12/2021 119.60p 119.60p 119.05p 119.20p 180740
29/12/2021 118.40p 119.60p 117.72p 119.40p 183796
28/12/2021 118.00p 118.20p 117.60p 118.00p 86768
27/12/2021 118.00p 118.20p 117.60p 118.00p 86768
24/12/2021 118.00p 118.20p 117.60p 118.00p 86768
23/12/2021 117.00p 118.20p 117.00p 118.00p 147104
22/12/2021 117.80p 119.60p 117.00p 117.80p 434225
21/12/2021 117.20p 118.40p 117.20p 117.60p 453911
20/12/2021 118.20p 119.20p 117.40p 117.40p 275226
17/12/2021 119.00p 119.00p 118.33p 118.40p 273629
16/12/2021 118.60p 119.00p 118.00p 118.60p 1916331
15/12/2021 118.60p 119.00p 118.00p 118.20p 840345
14/12/2021 118.60p 119.00p 118.20p 119.00p 188138
13/12/2021 119.40p 119.40p 118.20p 118.60p 261392
10/12/2021 119.80p 119.80p 118.40p 118.80p 224387
09/12/2021 119.80p 119.80p 119.00p 119.00p 278498
08/12/2021 119.20p 119.60p 119.00p 119.40p 161730
07/12/2021 119.40p 119.60p 119.00p 119.00p 285373
06/12/2021 119.80p 119.80p 119.20p 119.20p 352355
03/12/2021 119.60p 119.80p 118.80p 119.00p 134993
02/12/2021 119.80p 119.80p 118.80p 119.20p 398228
01/12/2021 118.60p 119.80p 118.60p 119.60p 425119
30/11/2021 119.00p 119.80p 118.60p 118.60p 553267
29/11/2021 119.60p 119.80p 118.80p 118.80p 387387
26/11/2021 119.00p 120.00p 118.40p 120.00p 462620
25/11/2021 118.40p 120.00p 118.40p 119.80p 376585
24/11/2021 118.40p 119.20p 117.87p 118.80p 221207
23/11/2021 119.20p 119.20p 117.40p 117.40p 392414
22/11/2021 119.80p 119.80p 118.40p 118.40p 245275
19/11/2021 119.20p 119.80p 119.00p 119.80p 141386
18/11/2021 120.00p 120.00p 119.00p 119.00p 145886
17/11/2021 119.80p 120.20p 119.20p 119.80p 192670
16/11/2021 119.60p 119.80p 119.00p 119.80p 534479
15/11/2021 119.40p 119.80p 118.80p 118.80p 344499
12/11/2021 118.20p 119.20p 118.20p 119.20p 315648
11/11/2021 118.40p 119.20p 118.40p 119.20p 185712
10/11/2021 119.40p 119.40p 118.20p 119.00p 351733
09/11/2021 117.60p 119.20p 117.60p 119.20p 430299
08/11/2021 117.80p 118.98p 117.40p 118.00p 306801
05/11/2021 117.80p 118.80p 117.40p 118.40p 246938
04/11/2021 118.20p 118.40p 117.40p 118.40p 469839
03/11/2021 117.80p 118.60p 116.80p 118.00p 348559
02/11/2021 119.20p 119.20p 118.00p 118.00p 187452
01/11/2021 118.20p 119.80p 118.00p 118.60p 496854
29/10/2021 119.20p 119.60p 118.20p 118.20p 348578
28/10/2021 118.00p 120.00p 118.00p 120.00p 299622
27/10/2021 118.60p 119.60p 118.19p 119.60p 427535
26/10/2021 118.40p 118.60p 117.80p 118.60p 173497
25/10/2021 118.80p 119.00p 118.00p 118.20p 324920
22/10/2021 117.20p 119.00p 117.20p 118.20p 259539
21/10/2021 117.60p 119.00p 117.60p 119.00p 245727
20/10/2021 118.60p 118.60p 116.20p 118.60p 428761
19/10/2021 118.40p 118.60p 117.80p 117.80p 203460
18/10/2021 118.20p 118.60p 117.00p 118.60p 725351
15/10/2021 116.20p 118.00p 115.60p 117.60p 215155
14/10/2021 116.40p 116.80p 116.00p 116.00p 195018
13/10/2021 114.60p 116.80p 114.44p 116.80p 304087
12/10/2021 113.20p 114.60p 113.20p 114.60p 165975
11/10/2021 113.60p 113.80p 112.40p 113.80p 225593
08/10/2021 113.00p 113.78p 112.20p 113.00p 186497
07/10/2021 113.00p 113.80p 111.82p 113.60p 318528
06/10/2021 113.00p 113.65p 111.22p 112.60p 660399
05/10/2021 113.60p 114.60p 113.00p 113.00p 245134
04/10/2021 113.60p 113.80p 112.60p 113.20p 305785
01/10/2021 112.20p 113.60p 110.60p 112.60p 626975
30/09/2021 113.00p 114.60p 110.00p 110.00p 1043325
29/09/2021 114.60p 115.00p 113.00p 113.20p 204623
28/09/2021 117.20p 118.00p 114.00p 114.00p 522301
27/09/2021 117.80p 118.20p 117.00p 117.00p 359612
24/09/2021 118.80p 119.29p 117.60p 117.60p 621312
23/09/2021 119.40p 120.20p 118.60p 118.60p 296975
22/09/2021 120.20p 121.00p 119.40p 119.40p 239005
21/09/2021 119.20p 121.00p 118.80p 121.00p 253419
20/09/2021 120.20p 120.20p 118.40p 119.20p 446327
17/09/2021 120.00p 122.20p 119.40p 122.20p 663239
16/09/2021 119.40p 120.20p 119.40p 120.00p 282646
15/09/2021 119.40p 120.40p 119.13p 119.40p 462787
14/09/2021 119.00p 119.40p 118.60p 119.20p 292366
13/09/2021 118.80p 119.29p 118.20p 118.60p 453315
10/09/2021 118.00p 119.00p 117.60p 118.60p 799145
09/09/2021 118.60p 118.60p 117.00p 117.00p 364109
08/09/2021 116.40p 119.00p 116.20p 118.00p 583985
07/09/2021 116.20p 116.60p 115.80p 116.20p 336788
06/09/2021 115.40p 116.40p 115.40p 115.60p 252255
03/09/2021 116.00p 116.80p 115.40p 115.40p 292980
02/09/2021 117.60p 118.20p 116.00p 116.00p 465405
01/09/2021 117.00p 118.60p 116.80p 117.60p 1029917
31/08/2021 117.00p 117.40p 116.20p 117.40p 249660
30/08/2021 116.00p 117.00p 116.00p 117.00p 257098
27/08/2021 116.00p 117.00p 116.00p 117.00p 257098
26/08/2021 117.40p 117.80p 116.00p 117.00p 564972
25/08/2021 116.60p 117.80p 116.27p 116.60p 237732
24/08/2021 115.60p 117.00p 115.60p 117.00p 375133
23/08/2021 114.80p 116.00p 114.80p 115.60p 129774
20/08/2021 115.60p 115.80p 114.80p 114.80p 171627
19/08/2021 115.80p 117.60p 114.80p 114.80p 162658
18/08/2021 117.20p 117.36p 115.80p 116.00p 158799
17/08/2021 117.20p 117.59p 116.80p 116.80p 169651
16/08/2021 117.60p 117.80p 116.91p 117.60p 247080
13/08/2021 117.60p 117.60p 116.40p 117.60p 306529
12/08/2021 117.00p 118.40p 117.00p 117.00p 288871
11/08/2021 117.80p 118.20p 117.40p 118.00p 780553
10/08/2021 117.40p 118.40p 117.00p 117.80p 946112
09/08/2021 118.00p 118.20p 117.00p 117.00p 370322
06/08/2021 117.80p 118.22p 117.20p 117.20p 212601
05/08/2021 117.80p 118.60p 117.60p 118.00p 267781
04/08/2021 118.00p 119.00p 118.00p 119.00p 102291
03/08/2021 118.20p 118.65p 117.40p 117.40p 397582
02/08/2021 118.80p 119.00p 117.60p 118.00p 402093
30/07/2021 116.80p 119.00p 116.20p 118.80p 752350
29/07/2021 116.20p 117.00p 116.13p 116.20p 197166
28/07/2021 115.80p 117.00p 115.60p 117.00p 329624
27/07/2021 115.40p 116.20p 114.80p 116.20p 449464
26/07/2021 115.40p 115.80p 114.60p 115.80p 232662
23/07/2021 115.00p 116.00p 114.60p 115.20p 170629
22/07/2021 114.60p 115.80p 114.60p 115.00p 164467
21/07/2021 114.60p 115.80p 114.40p 114.60p 197144
20/07/2021 115.80p 116.00p 114.20p 115.80p 290763
19/07/2021 115.20p 116.15p 114.20p 115.20p 432845
16/07/2021 116.80p 116.80p 115.00p 115.00p 152745
15/07/2021 115.60p 116.60p 115.00p 115.00p 186829
14/07/2021 116.60p 117.40p 115.20p 115.60p 297132
13/07/2021 117.40p 117.60p 116.60p 116.60p 218268
12/07/2021 115.00p 117.60p 114.20p 117.60p 734789
09/07/2021 114.80p 115.60p 114.20p 115.20p 478345
08/07/2021 116.00p 116.00p 114.40p 115.60p 184656
07/07/2021 115.60p 116.00p 115.31p 116.00p 289548
06/07/2021 114.00p 115.60p 113.84p 115.60p 598297
05/07/2021 113.40p 114.00p 113.20p 113.80p 299460
02/07/2021 112.00p 114.00p 111.56p 114.00p 449604
01/07/2021 111.20p 111.80p 111.20p 111.80p 285004
30/06/2021 111.20p 111.60p 111.20p 111.20p 372188
29/06/2021 111.60p 112.20p 111.20p 111.20p 902565
28/06/2021 110.80p 111.60p 110.50p 111.60p 432778
25/06/2021 110.40p 111.00p 110.40p 110.60p 195269
24/06/2021 111.20p 111.40p 110.20p 110.20p 619723
23/06/2021 110.80p 111.60p 110.60p 111.00p 663729
22/06/2021 110.20p 110.80p 110.20p 110.80p 212888
21/06/2021 111.00p 111.40p 110.20p 110.20p 381125
18/06/2021 111.40p 111.40p 110.60p 110.60p 1686825
17/06/2021 111.40p 111.60p 111.00p 111.40p 422435
16/06/2021 111.40p 111.80p 110.80p 111.40p 334550
15/06/2021 111.00p 111.80p 111.00p 111.40p 2388659
14/06/2021 111.60p 112.00p 110.80p 111.40p 409408
11/06/2021 111.60p 111.80p 111.00p 111.40p 234934
10/06/2021 111.40p 111.80p 110.60p 110.60p 347801
09/06/2021 111.00p 111.80p 110.75p 111.00p 541179
08/06/2021 111.60p 111.60p 110.60p 111.20p 633354
07/06/2021 110.80p 111.60p 110.40p 111.00p 361825
04/06/2021 112.00p 112.00p 110.60p 111.00p 254419
03/06/2021 111.00p 111.60p 110.40p 110.40p 185140
02/06/2021 110.80p 111.60p 110.40p 110.40p 279024
01/06/2021 110.40p 111.80p 110.40p 110.80p 371866
31/05/2021 110.40p 111.40p 110.40p 111.00p 335006
28/05/2021 110.40p 111.40p 110.40p 111.00p 335006
27/05/2021 111.20p 111.61p 110.60p 110.80p 701243
26/05/2021 111.20p 112.20p 111.20p 112.00p 287967
25/05/2021 112.40p 112.40p 111.20p 111.20p 909268
24/05/2021 111.80p 112.80p 111.40p 112.00p 703643
21/05/2021 111.60p 112.60p 111.60p 111.60p 522784
20/05/2021 111.80p 112.60p 111.48p 112.40p 358251
19/05/2021 111.60p 112.80p 111.40p 111.40p 204567
18/05/2021 112.60p 112.60p 111.53p 111.80p 319296
17/05/2021 112.40p 112.64p 111.80p 112.00p 476920
14/05/2021 112.80p 112.80p 111.50p 111.80p 268454
13/05/2021 112.40p 112.57p 111.80p 111.40p 405794
12/05/2021 112.60p 112.60p 111.60p 111.60p 280666
11/05/2021 112.60p 112.60p 111.47p 112.00p 490450
10/05/2021 112.60p 112.60p 111.75p 111.80p 419147
07/05/2021 112.80p 112.80p 111.80p 112.00p 439388
06/05/2021 112.20p 112.60p 111.50p 112.00p 1238087
05/05/2021 112.60p 112.60p 111.60p 112.00p 1094747
04/05/2021 112.00p 112.80p 111.60p 111.60p 1325962
03/05/2021 112.60p 113.00p 111.60p 111.80p 723230
30/04/2021 112.60p 113.00p 111.60p 111.80p 723230
29/04/2021 113.20p 114.92p 111.81p 112.60p 830377
28/04/2021 113.80p 113.80p 112.00p 112.00p 1027329
27/04/2021 113.60p 113.81p 112.20p 112.20p 460437
26/04/2021 114.80p 114.80p 113.00p 113.60p 372719
23/04/2021 114.80p 114.80p 113.00p 114.00p 275467
22/04/2021 114.00p 114.80p 113.28p 114.80p 344208
21/04/2021 114.80p 114.80p 113.60p 114.00p 354330
20/04/2021 115.00p 115.00p 113.95p 114.20p 275185
19/04/2021 113.80p 115.00p 112.40p 115.00p 350072
16/04/2021 113.80p 113.80p 112.20p 113.60p 216416
15/04/2021 113.80p 113.80p 112.20p 113.00p 331214
14/04/2021 112.40p 113.60p 112.20p 113.00p 236588
13/04/2021 112.20p 113.55p 112.20p 112.80p 325433
12/04/2021 113.40p 114.60p 111.92p 112.20p 757645
09/04/2021 113.80p 114.40p 113.42p 114.20p 246398
08/04/2021 114.60p 114.60p 113.21p 114.00p 247497
07/04/2021 114.40p 114.40p 113.56p 114.00p 602894
06/04/2021 112.60p 114.11p 112.60p 113.40p 442585
02/04/2021 113.40p 114.40p 111.80p 114.40p 323528
01/04/2021 113.40p 114.40p 111.80p 114.40p 323528

*Close Price adjusted for both dividends and splits