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
31/03/2021 113.50p 113.50p 111.50p 113.50p 1622630
30/03/2021 113.50p 113.50p 112.00p 112.50p 249624
29/03/2021 113.00p 113.50p 112.11p 113.50p 173332
26/03/2021 112.50p 114.50p 112.00p 112.00p 222466
25/03/2021 114.50p 114.50p 112.00p 112.00p 117681
24/03/2021 113.00p 114.50p 113.00p 113.00p 110665
23/03/2021 114.00p 114.12p 112.50p 114.00p 198478
22/03/2021 114.00p 114.00p 111.93p 114.00p 146512
19/03/2021 115.00p 115.00p 111.00p 113.00p 264116
18/03/2021 112.00p 114.00p 112.00p 113.50p 124008
17/03/2021 114.50p 114.50p 112.50p 114.00p 98247
16/03/2021 113.50p 115.00p 113.50p 115.00p 196183
15/03/2021 113.00p 114.00p 111.50p 114.00p 214705
12/03/2021 110.00p 113.50p 110.00p 113.50p 234397
11/03/2021 109.00p 112.50p 109.00p 112.50p 372791
10/03/2021 111.50p 111.50p 109.02p 110.00p 216673
09/03/2021 111.00p 111.50p 109.40p 110.00p 119472
08/03/2021 110.00p 110.50p 108.50p 110.00p 233887
05/03/2021 111.00p 111.00p 108.50p 109.00p 162732
04/03/2021 111.50p 111.50p 109.00p 111.00p 134578
03/03/2021 110.00p 111.00p 109.50p 110.50p 114903
02/03/2021 110.50p 111.00p 108.50p 110.00p 228311
01/03/2021 108.00p 111.00p 108.00p 111.00p 92502
26/02/2021 109.00p 110.50p 109.00p 109.00p 125980
25/02/2021 111.50p 111.50p 109.50p 110.00p 156573
24/02/2021 109.00p 111.50p 108.50p 109.50p 199892
23/02/2021 109.50p 110.50p 108.00p 108.00p 204766
22/02/2021 112.00p 112.00p 109.00p 111.00p 218433
19/02/2021 110.00p 112.50p 109.00p 109.00p 154657
18/02/2021 111.50p 112.00p 109.50p 109.50p 140226
17/02/2021 111.00p 111.50p 109.50p 111.00p 163962
16/02/2021 112.50p 114.00p 111.00p 111.00p 209005
15/02/2021 114.50p 115.00p 112.50p 112.50p 154682
12/02/2021 114.00p 115.44p 113.00p 113.50p 78301
11/02/2021 114.50p 115.50p 113.50p 115.50p 176961
10/02/2021 115.00p 117.00p 114.00p 117.00p 226265
09/02/2021 114.00p 116.00p 113.00p 116.00p 127116
08/02/2021 113.00p 114.00p 111.00p 114.00p 122240
05/02/2021 113.00p 113.00p 110.50p 111.00p 147156
04/02/2021 113.00p 113.00p 111.50p 113.00p 178992
03/02/2021 113.00p 113.00p 110.29p 112.00p 327078
02/02/2021 113.00p 113.00p 110.40p 112.00p 126799
01/02/2021 112.50p 115.00p 111.44p 112.50p 439904
29/01/2021 111.00p 115.00p 109.00p 115.00p 285520
28/01/2021 110.50p 111.00p 108.50p 111.00p 231488
27/01/2021 109.50p 111.00p 108.00p 110.00p 281079
26/01/2021 109.00p 110.00p 108.50p 108.50p 443227
25/01/2021 109.00p 109.00p 108.11p 109.00p 127666
22/01/2021 110.00p 110.00p 108.00p 109.00p 64843
21/01/2021 109.00p 109.00p 108.00p 108.50p 175183
20/01/2021 109.50p 109.50p 108.00p 108.50p 243039
19/01/2021 109.50p 109.50p 108.00p 109.00p 525439
18/01/2021 109.00p 109.00p 107.50p 109.00p 258993
15/01/2021 109.50p 109.50p 107.50p 109.00p 171979
14/01/2021 109.00p 109.00p 108.00p 108.00p 140555
13/01/2021 109.00p 109.00p 108.21p 108.50p 118345
12/01/2021 108.50p 109.28p 107.31p 108.00p 99585
11/01/2021 108.50p 109.00p 107.21p 108.50p 2822380
08/01/2021 109.00p 109.00p 107.50p 108.00p 181784
07/01/2021 107.50p 109.50p 107.50p 109.00p 203500
06/01/2021 108.50p 109.00p 107.38p 109.00p 193997
05/01/2021 109.00p 109.00p 107.50p 108.50p 109713
04/01/2021 110.00p 110.00p 107.00p 109.00p 151878
31/12/2020 109.00p 109.00p 107.50p 109.00p 64106
30/12/2020 110.00p 110.00p 107.50p 108.00p 80797
28/12/2020 109.50p 109.50p 106.00p 109.00p 105291
24/12/2020 109.50p 109.50p 106.00p 109.00p 105291
23/12/2020 109.50p 109.50p 107.50p 109.00p 249195
22/12/2020 107.00p 109.50p 107.00p 107.00p 214083
21/12/2020 108.50p 109.00p 106.43p 109.00p 157552
18/12/2020 107.00p 109.00p 107.00p 109.00p 363338
17/12/2020 108.50p 108.50p 107.00p 108.00p 106317
16/12/2020 108.00p 108.50p 107.00p 107.00p 554121
15/12/2020 108.00p 108.50p 107.50p 108.00p 145145
14/12/2020 108.50p 108.50p 107.50p 108.00p 104087
11/12/2020 108.50p 109.00p 107.00p 109.00p 166780
10/12/2020 108.50p 108.50p 107.00p 108.00p 118718
09/12/2020 108.00p 108.50p 106.72p 107.50p 212243
08/12/2020 106.50p 108.00p 106.24p 108.00p 349614
07/12/2020 108.00p 108.00p 106.51p 107.00p 119553
04/12/2020 107.00p 108.50p 107.00p 107.50p 236332
03/12/2020 108.50p 108.50p 106.50p 108.50p 128818
02/12/2020 108.00p 108.50p 106.00p 108.00p 120959
01/12/2020 107.00p 108.50p 106.00p 108.50p 160320
30/11/2020 108.00p 108.00p 105.00p 105.00p 191409
27/11/2020 107.50p 108.00p 106.50p 108.00p 324661
26/11/2020 108.00p 108.00p 106.06p 107.00p 63248
25/11/2020 107.00p 108.00p 106.50p 107.00p 154352
24/11/2020 106.00p 108.50p 106.00p 107.00p 126030
23/11/2020 106.00p 108.50p 106.00p 107.50p 177908
20/11/2020 104.00p 108.50p 104.00p 108.50p 275343
19/11/2020 104.00p 107.00p 104.00p 107.00p 176182
18/11/2020 105.00p 107.00p 105.00p 107.00p 282422
17/11/2020 107.00p 107.50p 106.00p 107.50p 165171
16/11/2020 105.50p 107.00p 105.26p 106.00p 322940
13/11/2020 105.50p 105.50p 104.00p 105.00p 999108
12/11/2020 106.50p 106.50p 103.50p 103.50p 191889
10/11/2020 107.00p 107.50p 103.00p 105.50p 262196
09/11/2020 103.00p 107.50p 101.91p 107.50p 408202
06/11/2020 104.00p 104.00p 101.13p 103.00p 161704
05/11/2020 102.50p 104.00p 102.50p 103.50p 250357
04/11/2020 104.50p 105.00p 103.00p 105.00p 158481
03/11/2020 102.50p 104.00p 102.50p 103.50p 368379
02/11/2020 99.60p 103.00p 99.40p 103.00p 460006
30/10/2020 98.40p 99.60p 97.80p 99.00p 168125
29/10/2020 99.40p 99.80p 97.20p 97.20p 178185
28/10/2020 97.60p 99.73p 97.60p 98.00p 187811
27/10/2020 100.50p 101.00p 97.80p 97.80p 323513
26/10/2020 101.00p 101.36p 99.17p 100.50p 136739
23/10/2020 101.00p 101.00p 99.60p 99.60p 49668
22/10/2020 99.00p 101.00p 98.60p 101.00p 217585
21/10/2020 99.00p 99.60p 97.68p 99.00p 277346
20/10/2020 100.50p 100.90p 97.60p 97.60p 225688
19/10/2020 100.00p 101.50p 98.81p 99.00p 207514
16/10/2020 101.00p 101.50p 98.62p 99.20p 384059
15/10/2020 100.50p 101.75p 98.80p 100.50p 222893
14/10/2020 102.00p 102.00p 100.00p 102.00p 222673
13/10/2020 102.00p 102.00p 100.00p 100.00p 61160
12/10/2020 102.00p 102.44p 100.78p 101.00p 823911
09/10/2020 101.00p 102.00p 101.00p 101.00p 98118
08/10/2020 101.00p 103.00p 101.00p 101.00p 394342
07/10/2020 100.50p 101.50p 99.95p 101.50p 170227
06/10/2020 98.60p 100.50p 98.60p 100.00p 173799
05/10/2020 99.80p 100.50p 97.20p 99.60p 221030
02/10/2020 97.60p 100.00p 97.00p 99.80p 387109
01/10/2020 100.00p 100.00p 98.80p 99.60p 156538
30/09/2020 101.00p 101.00p 98.38p 98.60p 267898
29/09/2020 100.00p 101.00p 99.00p 99.00p 205483
28/09/2020 100.00p 101.50p 100.00p 100.50p 166861
25/09/2020 102.00p 102.12p 99.00p 101.50p 307943
24/09/2020 102.00p 103.00p 101.00p 101.00p 203448
23/09/2020 104.00p 104.00p 101.50p 101.50p 347766
22/09/2020 103.50p 104.00p 102.00p 102.50p 856267
21/09/2020 104.00p 105.00p 102.50p 102.50p 315209
18/09/2020 105.00p 105.00p 104.00p 104.00p 1713798
17/09/2020 101.50p 108.00p 101.50p 105.00p 1314491
16/09/2020 101.50p 102.00p 100.50p 102.00p 357262
15/09/2020 101.00p 101.50p 100.50p 101.50p 382952
14/09/2020 101.50p 101.50p 99.93p 100.00p 214253
11/09/2020 101.00p 101.00p 99.00p 100.00p 316868
10/09/2020 100.50p 101.00p 99.20p 101.00p 150113
09/09/2020 101.00p 101.00p 99.65p 101.00p 154072
08/09/2020 101.00p 101.50p 99.20p 101.00p 222894
07/09/2020 100.00p 101.00p 99.00p 101.00p 333142
04/09/2020 99.80p 100.00p 98.75p 100.00p 133498
03/09/2020 98.00p 99.80p 97.60p 99.00p 109063
02/09/2020 99.00p 100.00p 98.51p 100.00p 130167
01/09/2020 101.00p 101.00p 98.00p 98.40p 181761
31/08/2020 100.50p 100.50p 98.00p 99.60p 142719
28/08/2020 100.50p 100.50p 98.00p 99.60p 142719
27/08/2020 100.50p 100.50p 98.20p 100.50p 83525
26/08/2020 100.00p 100.70p 99.21p 100.50p 144635
25/08/2020 99.60p 100.50p 98.21p 100.00p 196077
24/08/2020 99.20p 101.50p 99.20p 100.50p 203432
21/08/2020 99.20p 101.00p 99.20p 100.50p 157660
20/08/2020 101.00p 102.00p 99.40p 100.50p 323759
19/08/2020 101.50p 103.50p 100.50p 101.50p 325182
18/08/2020 104.50p 104.50p 101.00p 101.50p 523644
17/08/2020 102.50p 109.80p 102.45p 102.50p 268646
14/08/2020 102.00p 103.50p 102.00p 102.50p 143141
13/08/2020 103.50p 103.50p 102.29p 103.50p 258369
12/08/2020 104.00p 104.08p 102.22p 103.50p 356444
11/08/2020 103.50p 104.00p 102.32p 103.50p 3418965
10/08/2020 103.00p 103.39p 102.21p 102.50p 81801
07/08/2020 103.50p 104.00p 101.65p 103.00p 450797
06/08/2020 103.00p 103.50p 101.50p 101.50p 331074
05/08/2020 102.00p 104.00p 102.00p 103.00p 155026
04/08/2020 102.00p 103.13p 101.50p 102.00p 104764
03/08/2020 100.00p 103.50p 100.00p 103.50p 174731
31/07/2020 102.00p 103.50p 100.00p 101.00p 351230
30/07/2020 101.50p 102.50p 99.60p 99.60p 100235
29/07/2020 101.50p 103.00p 101.00p 101.00p 194119
28/07/2020 100.00p 102.00p 99.56p 102.00p 195291
27/07/2020 99.40p 101.00p 99.20p 101.00p 129555
24/07/2020 100.50p 103.00p 99.20p 101.00p 259974
23/07/2020 100.50p 103.00p 100.50p 102.00p 165873
22/07/2020 102.50p 103.00p 100.50p 103.00p 156385
21/07/2020 99.00p 102.50p 99.00p 101.00p 321320
20/07/2020 101.00p 102.50p 100.50p 101.00p 194688
17/07/2020 97.80p 103.00p 96.26p 103.00p 565578
16/07/2020 97.20p 98.21p 95.60p 97.00p 117972
15/07/2020 96.60p 98.39p 94.80p 94.80p 128760
14/07/2020 98.80p 98.82p 96.40p 98.00p 149656
13/07/2020 98.20p 99.00p 96.67p 99.00p 212761
10/07/2020 97.40p 98.20p 95.10p 96.20p 236317
09/07/2020 96.60p 98.40p 95.40p 95.40p 123747
08/07/2020 98.40p 98.40p 96.60p 98.40p 115300
07/07/2020 96.60p 98.40p 96.60p 97.40p 93078
06/07/2020 96.60p 98.60p 96.60p 98.60p 183378
03/07/2020 97.00p 97.60p 96.60p 96.60p 110104
02/07/2020 97.80p 98.20p 95.60p 98.20p 51902
01/07/2020 96.20p 98.00p 93.60p 98.00p 185188
30/06/2020 94.60p 97.20p 93.60p 95.80p 303330
29/06/2020 97.40p 97.40p 94.40p 94.40p 126238
26/06/2020 96.00p 98.00p 95.20p 95.20p 136389
25/06/2020 95.40p 97.40p 95.20p 96.80p 234646
24/06/2020 98.40p 98.84p 94.60p 94.60p 197832
23/06/2020 97.40p 97.40p 95.40p 95.40p 307879
22/06/2020 99.00p 99.00p 95.40p 96.60p 271979
19/06/2020 99.20p 100.00p 96.20p 96.20p 751596

*Close Price adjusted for both dividends and splits