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
18/06/2020 102.00p 102.00p 98.80p 98.80p 87249
17/06/2020 102.00p 102.00p 99.60p 99.60p 203153
16/06/2020 102.00p 104.00p 101.25p 102.00p 220572
15/06/2020 101.00p 102.50p 98.40p 102.50p 151119
12/06/2020 99.60p 102.00p 99.00p 100.50p 303291
11/06/2020 101.00p 102.00p 100.00p 100.50p 192973
10/06/2020 103.00p 104.00p 100.50p 102.50p 155260
09/06/2020 106.00p 106.00p 100.50p 101.00p 427614
08/06/2020 106.00p 106.00p 103.50p 105.50p 342892
05/06/2020 102.00p 105.50p 102.00p 105.50p 407759
04/06/2020 95.80p 103.17p 95.80p 102.50p 295277
03/06/2020 98.40p 98.40p 96.00p 98.20p 358391
02/06/2020 96.20p 98.40p 95.00p 97.00p 345438
01/06/2020 93.40p 95.80p 93.40p 95.20p 136936
29/05/2020 96.80p 96.80p 93.40p 94.20p 138436
28/05/2020 95.40p 97.39p 94.00p 94.00p 228313
27/05/2020 96.20p 98.38p 93.40p 93.40p 99341
26/05/2020 95.40p 99.00p 95.00p 95.00p 175318
25/05/2020 98.00p 98.34p 96.20p 96.20p 178229
22/05/2020 98.00p 98.34p 96.20p 96.20p 178229
21/05/2020 97.00p 98.00p 96.00p 98.00p 169803
20/05/2020 98.00p 101.00p 98.00p 99.00p 379151
19/05/2020 93.60p 98.99p 93.60p 98.00p 533688
18/05/2020 90.60p 96.40p 90.60p 96.40p 251682
15/05/2020 91.40p 92.80p 89.20p 90.00p 370523
14/05/2020 96.00p 96.22p 88.40p 88.40p 1443897
13/05/2020 96.40p 96.69p 95.20p 96.00p 372337
12/05/2020 95.20p 96.78p 95.20p 96.00p 166746
11/05/2020 95.00p 96.79p 93.20p 96.40p 315108
08/05/2020 93.40p 95.42p 93.20p 94.20p 1207685
07/05/2020 93.40p 95.42p 93.20p 94.20p 1207685
06/05/2020 95.00p 95.00p 92.00p 92.20p 172405
05/05/2020 92.20p 94.80p 92.20p 94.20p 1149055
04/05/2020 92.00p 94.20p 90.61p 94.20p 248408
01/05/2020 92.00p 93.80p 90.00p 90.00p 385439
30/04/2020 95.00p 95.72p 92.60p 92.80p 398700
29/04/2020 97.60p 98.00p 95.00p 95.00p 361962
28/04/2020 96.00p 98.20p 95.80p 98.20p 381535
27/04/2020 97.80p 97.80p 95.40p 95.80p 238311
24/04/2020 95.60p 98.60p 95.00p 98.60p 300386
23/04/2020 97.00p 97.60p 95.20p 95.20p 1072842
22/04/2020 90.00p 97.00p 89.17p 96.60p 447822
21/04/2020 89.00p 90.00p 87.39p 89.00p 212471
20/04/2020 90.00p 90.00p 89.00p 89.20p 384307
17/04/2020 88.00p 90.00p 85.80p 90.00p 693561
16/04/2020 89.00p 89.00p 85.60p 86.80p 291899
15/04/2020 90.40p 90.65p 85.60p 87.20p 764281
14/04/2020 94.00p 94.80p 90.40p 91.40p 645842
09/04/2020 95.60p 96.60p 93.20p 96.40p 403056
08/04/2020 94.00p 96.19p 92.40p 95.60p 427344
07/04/2020 94.80p 95.80p 92.00p 93.60p 295489
06/04/2020 94.00p 95.00p 91.00p 93.40p 688803
03/04/2020 94.00p 94.80p 90.60p 93.00p 250052
02/04/2020 90.00p 95.00p 88.99p 95.00p 472880
01/04/2020 87.00p 91.00p 85.00p 91.00p 946867
31/03/2020 83.00p 91.50p 83.00p 91.50p 1882230
30/03/2020 75.00p 84.50p 74.63p 82.00p 1112545
27/03/2020 70.00p 75.50p 67.50p 75.00p 1709046
26/03/2020 71.00p 72.00p 69.00p 72.00p 1808008
25/03/2020 68.00p 71.00p 66.00p 71.00p 2686309
24/03/2020 65.00p 68.50p 63.50p 66.00p 2053493
23/03/2020 63.00p 66.00p 63.00p 64.50p 651149
20/03/2020 64.00p 68.00p 62.50p 62.50p 2082312
19/03/2020 62.00p 63.00p 59.00p 62.50p 834719
18/03/2020 79.50p 79.50p 62.00p 62.00p 550489
17/03/2020 83.50p 83.50p 80.00p 80.50p 343251
16/03/2020 98.00p 98.00p 83.50p 83.50p 450992
13/03/2020 96.00p 101.00p 94.21p 97.50p 2148669
12/03/2020 102.00p 102.51p 94.00p 94.00p 460120
11/03/2020 104.00p 106.00p 103.00p 103.00p 258801
10/03/2020 105.00p 106.00p 104.00p 105.00p 284176
09/03/2020 104.00p 106.00p 102.00p 103.00p 231001
06/03/2020 107.00p 107.00p 105.00p 106.00p 298145
05/03/2020 107.00p 107.00p 106.00p 106.00p 565999
04/03/2020 107.00p 107.00p 106.00p 107.00p 429644
03/03/2020 106.00p 107.00p 106.00p 106.00p 272145
02/03/2020 106.00p 107.00p 106.00p 106.00p 251760
28/02/2020 107.00p 108.00p 104.00p 105.00p 486708
27/02/2020 109.00p 109.00p 106.00p 107.00p 594554
26/02/2020 109.00p 109.00p 108.00p 109.00p 183411
25/02/2020 109.00p 109.00p 108.00p 109.00p 315489
24/02/2020 107.00p 109.00p 107.00p 109.00p 272492
21/02/2020 108.00p 109.00p 108.00p 108.00p 118205
20/02/2020 108.00p 109.00p 108.00p 108.00p 243431
19/02/2020 109.00p 109.00p 108.00p 109.00p 108777
18/02/2020 109.00p 109.08p 108.00p 109.00p 359421
17/02/2020 109.00p 110.00p 108.00p 109.00p 497426
14/02/2020 109.00p 109.00p 108.00p 109.00p 303293
13/02/2020 108.00p 109.00p 108.00p 109.00p 472577
12/02/2020 108.00p 109.00p 107.00p 109.00p 96748
11/02/2020 109.00p 109.00p 108.33p 109.00p 135171
10/02/2020 109.00p 109.00p 108.00p 109.00p 170246
07/02/2020 109.00p 110.00p 107.00p 109.00p 603183
06/02/2020 109.00p 109.00p 107.00p 109.00p 153920
05/02/2020 109.00p 110.00p 108.00p 109.00p 686345
04/02/2020 109.00p 109.00p 107.00p 109.00p 134774
03/02/2020 108.00p 109.00p 107.00p 108.00p 555917
31/01/2020 109.00p 109.74p 108.00p 108.00p 187262
30/01/2020 109.00p 109.00p 108.00p 108.00p 115626
29/01/2020 109.00p 109.00p 108.00p 109.00p 114779
28/01/2020 109.00p 109.00p 108.00p 109.00p 286690
27/01/2020 108.00p 109.00p 107.00p 109.00p 345688
24/01/2020 109.00p 109.00p 108.00p 109.00p 210083
23/01/2020 109.00p 109.82p 108.00p 109.00p 77150
22/01/2020 109.00p 110.00p 108.00p 110.00p 194721
21/01/2020 110.00p 110.00p 108.16p 110.00p 77890
20/01/2020 110.00p 111.00p 108.08p 109.00p 401649
17/01/2020 110.00p 110.00p 108.00p 110.00p 824136
16/01/2020 109.00p 110.00p 108.00p 109.00p 276320
15/01/2020 109.00p 109.00p 108.00p 109.00p 213622
14/01/2020 108.00p 109.00p 108.00p 109.00p 3463627
13/01/2020 109.00p 109.00p 108.00p 109.00p 309475
10/01/2020 108.00p 109.00p 108.00p 109.00p 116150
09/01/2020 108.00p 109.00p 108.00p 109.00p 262886
08/01/2020 109.00p 109.00p 108.00p 108.00p 211577
07/01/2020 108.00p 109.00p 108.00p 109.00p 160202
06/01/2020 109.00p 109.00p 108.00p 108.00p 129074
03/01/2020 109.00p 109.00p 108.00p 109.00p 94430
02/01/2020 109.00p 109.00p 108.00p 109.00p 324201
31/12/2019 109.00p 109.00p 108.00p 108.00p 12291
30/12/2019 108.00p 109.00p 108.00p 109.00p 88483
27/12/2019 108.00p 109.00p 108.00p 108.00p 64231
24/12/2019 108.00p 109.90p 108.00p 108.00p 64662
23/12/2019 109.00p 109.66p 108.00p 109.00p 85266
20/12/2019 110.00p 110.00p 108.00p 109.00p 365566
19/12/2019 108.00p 109.00p 108.00p 108.00p 430444
18/12/2019 109.00p 109.66p 108.00p 109.00p 309182
17/12/2019 109.00p 109.00p 108.00p 108.00p 162330
16/12/2019 109.00p 109.00p 108.00p 108.00p 208966
13/12/2019 108.00p 109.00p 108.00p 108.00p 171300
12/12/2019 108.00p 109.00p 108.00p 108.00p 61360
11/12/2019 108.00p 109.00p 108.00p 109.00p 230791
10/12/2019 109.00p 109.00p 108.00p 109.00p 25783
09/12/2019 109.00p 109.00p 108.00p 109.00p 891506
06/12/2019 109.00p 109.00p 108.00p 109.00p 443695
05/12/2019 108.00p 109.00p 108.00p 109.00p 146417
04/12/2019 110.00p 110.00p 108.00p 109.00p 101608
03/12/2019 108.00p 109.00p 108.00p 109.00p 133324
02/12/2019 108.00p 109.00p 108.00p 109.00p 97924
29/11/2019 109.00p 109.00p 108.00p 109.00p 338089
28/11/2019 110.00p 110.00p 108.00p 109.00p 50590
27/11/2019 109.00p 109.00p 108.00p 109.00p 98929
26/11/2019 110.00p 110.00p 109.00p 109.00p 144813
25/11/2019 110.00p 110.00p 109.00p 109.00p 83306
22/11/2019 108.00p 109.00p 107.00p 108.00p 315799
21/11/2019 108.00p 110.00p 107.00p 108.00p 123042
20/11/2019 110.00p 110.00p 108.00p 109.00p 59054
19/11/2019 109.00p 110.00p 108.01p 110.00p 74845
18/11/2019 108.00p 109.00p 108.00p 109.00p 91143
15/11/2019 108.00p 110.00p 107.00p 107.00p 73420
14/11/2019 109.00p 109.21p 108.00p 108.00p 146436
13/11/2019 108.00p 109.00p 108.00p 108.00p 71870
12/11/2019 108.00p 109.00p 108.00p 109.00p 79257
11/11/2019 109.00p 109.00p 108.00p 109.00p 75225
08/11/2019 109.00p 110.00p 108.00p 109.00p 95570
07/11/2019 109.00p 109.00p 108.00p 108.00p 139451
06/11/2019 109.00p 109.00p 108.00p 109.00p 138855
05/11/2019 110.00p 111.00p 108.00p 110.00p 194284
04/11/2019 110.00p 111.00p 109.00p 110.00p 184307
01/11/2019 108.00p 110.00p 108.00p 110.00p 338778
31/10/2019 110.00p 110.00p 107.00p 108.00p 364663
30/10/2019 110.00p 110.00p 108.00p 110.00p 471941
29/10/2019 110.00p 110.00p 109.00p 110.00p 121010
28/10/2019 108.00p 110.00p 108.00p 110.00p 942047
25/10/2019 110.00p 110.00p 108.58p 110.00p 139628
24/10/2019 109.00p 110.00p 108.00p 110.00p 1834284
23/10/2019 111.00p 111.00p 108.73p 110.00p 138839
22/10/2019 110.00p 111.00p 108.00p 111.00p 232141
21/10/2019 110.00p 110.48p 109.00p 110.00p 216080
18/10/2019 110.00p 110.00p 109.00p 110.00p 134637
17/10/2019 110.00p 110.00p 109.00p 110.00p 297910
16/10/2019 110.00p 110.00p 109.00p 110.00p 197834
15/10/2019 111.00p 111.00p 109.00p 109.00p 146430
14/10/2019 109.00p 111.00p 109.00p 111.00p 88380
11/10/2019 112.00p 112.00p 109.00p 110.00p 352388
10/10/2019 112.00p 112.00p 109.00p 111.00p 629043
09/10/2019 109.00p 111.00p 109.00p 111.00p 46897
08/10/2019 112.00p 112.00p 109.00p 110.00p 149224
07/10/2019 112.00p 112.00p 109.00p 111.00p 129635
04/10/2019 109.00p 112.00p 109.00p 109.00p 266219
03/10/2019 109.00p 114.00p 109.00p 110.00p 372196
02/10/2019 111.00p 111.00p 109.00p 109.00p 46617
01/10/2019 111.00p 111.00p 108.00p 111.00p 83979
30/09/2019 108.00p 111.00p 108.00p 111.00p 100265
27/09/2019 108.00p 111.00p 108.00p 110.00p 303487
26/09/2019 108.00p 111.00p 108.00p 108.00p 109610
25/09/2019 110.00p 111.90p 109.00p 110.00p 288500
24/09/2019 110.00p 111.92p 109.00p 110.00p 221542
23/09/2019 111.00p 112.00p 110.00p 111.00p 113245
20/09/2019 110.00p 112.00p 109.00p 111.00p 5007975
19/09/2019 111.00p 112.00p 110.00p 110.00p 1787791
18/09/2019 111.00p 112.00p 109.00p 110.00p 1176911
17/09/2019 111.00p 111.00p 109.00p 111.00p 175064
16/09/2019 111.00p 111.00p 109.00p 111.00p 274074
13/09/2019 111.00p 111.00p 109.00p 111.00p 179725
12/09/2019 111.00p 111.00p 109.00p 111.00p 284464
11/09/2019 112.00p 112.00p 110.00p 111.00p 201646
10/09/2019 113.00p 113.00p 110.00p 111.00p 751518
09/09/2019 111.00p 114.00p 110.16p 114.00p 1387204
06/09/2019 112.00p 112.00p 110.00p 111.00p 471760

*Close Price adjusted for both dividends and splits