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
05/09/2019 111.00p 112.00p 110.00p 112.00p 296178
04/09/2019 111.00p 112.00p 111.00p 112.00p 200932
03/09/2019 112.00p 112.00p 111.00p 111.00p 175305
02/09/2019 112.00p 112.00p 111.16p 112.00p 93950
30/08/2019 112.00p 112.00p 111.00p 112.00p 62300
29/08/2019 112.00p 112.00p 110.00p 112.00p 397249
28/08/2019 110.00p 112.00p 110.00p 111.00p 137612
27/08/2019 111.00p 112.00p 110.00p 111.00p 841323
23/08/2019 111.00p 111.00p 110.32p 111.00p 36279
22/08/2019 111.00p 112.00p 110.00p 112.00p 88107
21/08/2019 109.00p 111.00p 109.00p 111.00p 273552
20/08/2019 111.00p 111.00p 108.00p 111.00p 84693
19/08/2019 111.00p 111.00p 109.00p 111.00p 85542
16/08/2019 111.00p 111.00p 108.00p 111.00p 60109
15/08/2019 111.00p 111.00p 108.00p 111.00p 21194
14/08/2019 108.00p 111.00p 108.00p 111.00p 43357
13/08/2019 111.00p 111.00p 107.50p 111.00p 212263
12/08/2019 111.00p 111.00p 109.00p 111.00p 227099
09/08/2019 109.00p 111.00p 108.00p 111.00p 35427
08/08/2019 110.00p 111.00p 109.00p 109.00p 221485
07/08/2019 112.00p 112.00p 110.00p 111.00p 106940
06/08/2019 110.00p 113.00p 110.00p 112.00p 256160
05/08/2019 111.00p 113.00p 110.00p 113.00p 86538
02/08/2019 113.00p 113.02p 111.00p 111.00p 54027
01/08/2019 113.00p 113.28p 111.00p 113.00p 182359
31/07/2019 113.00p 113.00p 111.00p 111.00p 65754
30/07/2019 111.00p 113.00p 111.00p 113.00p 83481
29/07/2019 113.00p 113.00p 111.32p 113.00p 42644
26/07/2019 113.00p 113.00p 111.00p 113.00p 90614
25/07/2019 111.00p 113.00p 111.00p 111.00p 41698
24/07/2019 113.00p 113.00p 110.00p 113.00p 132986
23/07/2019 110.00p 112.00p 110.00p 112.00p 56644
22/07/2019 112.00p 112.00p 110.00p 112.00p 17158
19/07/2019 112.00p 112.00p 110.00p 111.00p 48963
18/07/2019 113.00p 113.00p 110.00p 111.00p 145176
17/07/2019 111.00p 113.00p 111.00p 112.00p 36547
16/07/2019 113.00p 113.00p 111.00p 113.00p 57407
15/07/2019 113.00p 113.48p 111.00p 111.00p 624855
12/07/2019 111.00p 114.00p 111.00p 114.00p 71625
11/07/2019 111.00p 113.00p 111.00p 112.00p 128806
10/07/2019 110.00p 113.00p 110.00p 113.00p 136554
09/07/2019 109.00p 112.00p 109.00p 112.00p 163750
08/07/2019 108.00p 110.00p 108.00p 110.00p 183405
05/07/2019 108.00p 110.00p 108.00p 109.00p 271733
04/07/2019 109.00p 109.00p 108.00p 109.00p 25962
03/07/2019 107.00p 109.00p 106.00p 109.00p 1094985
02/07/2019 108.00p 108.26p 107.00p 108.00p 192766
01/07/2019 110.00p 110.00p 108.00p 110.00p 167714
28/06/2019 108.00p 110.00p 108.00p 110.00p 132340
27/06/2019 110.00p 110.00p 108.00p 110.00p 133672
26/06/2019 109.00p 110.00p 108.00p 110.00p 278557
25/06/2019 110.00p 110.00p 109.00p 110.00p 271167
24/06/2019 109.00p 111.00p 109.00p 109.00p 160542
21/06/2019 113.00p 114.00p 110.00p 111.00p 10202977
20/06/2019 115.00p 115.00p 112.00p 113.00p 739562
19/06/2019 115.00p 115.00p 112.00p 113.00p 695141
18/06/2019 115.00p 115.00p 113.00p 115.00p 207614
17/06/2019 115.00p 115.00p 113.00p 115.00p 912691
14/06/2019 115.00p 115.00p 113.00p 115.00p 516910
13/06/2019 115.00p 115.00p 112.00p 113.00p 905636
12/06/2019 114.00p 115.00p 112.26p 115.00p 845294
11/06/2019 113.00p 114.00p 111.00p 112.00p 1209315
10/06/2019 112.00p 113.00p 111.00p 112.00p 1377837
07/06/2019 111.00p 113.00p 108.00p 113.00p 719398
06/06/2019 107.00p 110.00p 106.92p 110.00p 1239171
05/06/2019 107.00p 107.00p 106.00p 107.00p 365952
04/06/2019 106.00p 107.00p 105.00p 106.50p 167476
03/06/2019 108.00p 108.00p 106.00p 107.00p 94167
31/05/2019 107.00p 108.00p 106.12p 108.00p 37100
30/05/2019 108.00p 108.00p 106.00p 107.00p 396389
29/05/2019 107.00p 108.00p 106.32p 108.00p 102233
28/05/2019 108.00p 108.58p 106.00p 108.00p 287896
24/05/2019 106.00p 108.00p 106.00p 107.00p 926350
23/05/2019 107.00p 108.00p 106.00p 108.00p 205674
22/05/2019 106.00p 108.00p 106.00p 107.00p 260648
21/05/2019 106.00p 108.10p 106.00p 106.00p 198769
20/05/2019 108.00p 108.00p 106.00p 106.50p 125554
17/05/2019 106.00p 107.75p 106.00p 106.00p 346644
16/05/2019 107.00p 107.50p 106.00p 107.00p 271978
15/05/2019 108.00p 109.00p 106.00p 108.00p 1887293
14/05/2019 108.00p 108.50p 107.24p 108.50p 76572
13/05/2019 107.00p 109.00p 107.00p 107.50p 120839
10/05/2019 109.00p 109.00p 107.00p 107.00p 486155
09/05/2019 110.00p 110.00p 107.00p 109.00p 115722
08/05/2019 107.90p 108.00p 107.02p 108.00p 62134
07/05/2019 108.00p 108.00p 107.00p 107.50p 133935
03/05/2019 108.00p 108.00p 107.00p 107.50p 34782
02/05/2019 108.00p 108.00p 107.02p 107.50p 32812
01/05/2019 109.00p 109.00p 107.02p 108.00p 67525
30/04/2019 108.00p 108.14p 107.42p 108.00p 274195
29/04/2019 109.00p 109.00p 107.42p 108.00p 931066
26/04/2019 107.00p 108.16p 106.00p 107.00p 167320
25/04/2019 107.00p 109.00p 107.00p 107.00p 75227
24/04/2019 108.00p 108.20p 107.41p 107.50p 102916
23/04/2019 108.00p 108.94p 107.00p 107.00p 159281
18/04/2019 108.00p 109.00p 107.00p 107.50p 544904
17/04/2019 106.00p 108.00p 106.00p 107.50p 931362
16/04/2019 107.00p 108.00p 106.02p 107.00p 324949
15/04/2019 109.00p 109.00p 107.00p 108.00p 108714
12/04/2019 108.00p 110.01p 108.00p 108.50p 176736
11/04/2019 108.00p 109.48p 108.00p 109.00p 61772
10/04/2019 109.00p 110.00p 107.99p 109.50p 112238
09/04/2019 108.00p 109.00p 108.00p 108.50p 166701
08/04/2019 108.00p 109.00p 106.99p 108.00p 612432
05/04/2019 108.00p 108.00p 106.66p 107.00p 49951
04/04/2019 108.00p 108.00p 105.25p 108.00p 195814
03/04/2019 105.99p 108.00p 105.99p 107.00p 274956
02/04/2019 107.00p 108.00p 106.00p 106.50p 140773
01/04/2019 107.00p 107.00p 105.00p 107.00p 70998
29/03/2019 107.00p 107.00p 105.00p 106.00p 43513
28/03/2019 106.00p 106.00p 105.00p 106.00p 81543
27/03/2019 106.00p 106.18p 104.39p 106.00p 55433
26/03/2019 104.38p 106.00p 103.28p 105.00p 54585
25/03/2019 105.37p 105.37p 103.00p 104.00p 82522
22/03/2019 106.00p 106.00p 103.54p 106.00p 21349
21/03/2019 106.00p 106.00p 104.00p 106.00p 35071
20/03/2019 104.18p 105.34p 104.11p 105.00p 64255
19/03/2019 104.00p 105.00p 104.00p 104.50p 73463
18/03/2019 104.00p 105.70p 103.32p 104.00p 177433
15/03/2019 103.10p 104.70p 103.10p 103.50p 43102
14/03/2019 103.35p 104.98p 102.30p 104.00p 23539
13/03/2019 104.70p 104.98p 103.90p 104.00p 46517
12/03/2019 103.00p 105.97p 102.00p 103.50p 170274
11/03/2019 104.00p 104.00p 102.00p 103.50p 82219
08/03/2019 104.00p 104.97p 104.00p 104.00p 13150
07/03/2019 103.00p 103.98p 103.00p 103.00p 1816575
06/03/2019 104.52p 104.52p 103.00p 103.00p 21700
05/03/2019 104.52p 104.52p 103.50p 103.50p 10255
04/03/2019 104.68p 104.68p 102.00p 103.50p 175300
01/03/2019 105.00p 105.00p 104.00p 104.00p 27334
28/02/2019 104.00p 105.00p 104.00p 105.00p 46680
27/02/2019 104.00p 105.00p 102.84p 104.00p 53900
26/02/2019 103.00p 104.00p 103.00p 103.50p 60625
25/02/2019 102.80p 104.33p 102.80p 103.00p 28281
22/02/2019 104.00p 104.00p 102.71p 103.00p 56381
21/02/2019 104.00p 104.00p 102.00p 104.00p 37135
20/02/2019 104.00p 104.00p 103.40p 103.50p 17693
19/02/2019 103.00p 104.40p 103.00p 103.50p 46910
18/02/2019 104.00p 104.40p 103.60p 104.00p 58518
15/02/2019 104.00p 104.89p 104.00p 104.50p 69708
14/02/2019 105.00p 105.00p 103.35p 104.00p 777731
13/02/2019 104.00p 104.00p 102.00p 103.50p 1337745
12/02/2019 104.00p 104.52p 103.50p 103.50p 16803
11/02/2019 102.95p 104.52p 102.03p 104.00p 57809
08/02/2019 102.95p 103.00p 102.95p 103.00p 10000
07/02/2019 103.00p 103.45p 102.88p 103.00p 32052
06/02/2019 104.25p 104.50p 104.00p 104.00p 16585
05/02/2019 104.97p 104.97p 103.35p 103.50p 461771
04/02/2019 104.61p 104.00p 103.50p 103.50p 11329
01/02/2019 104.61p 104.98p 104.00p 104.00p 35676
31/01/2019 104.00p 104.39p 103.32p 103.50p 26683
30/01/2019 101.75p 104.97p 101.75p 103.50p 52114
29/01/2019 104.00p 104.00p 100.00p 102.50p 12809
28/01/2019 102.00p 103.24p 100.20p 102.00p 110103
25/01/2019 104.00p 105.00p 102.39p 103.50p 32785
24/01/2019 103.95p 103.95p 103.50p 103.50p 10015
23/01/2019 102.10p 103.00p 102.10p 103.00p 43481
22/01/2019 104.00p 104.00p 102.00p 103.50p 140956
21/01/2019 104.00p 104.48p 101.52p 103.00p 10387
18/01/2019 102.00p 102.50p 101.39p 102.50p 37016
17/01/2019 102.00p 102.50p 101.39p 102.50p 17398
16/01/2019 102.00p 102.20p 101.00p 102.00p 177942
15/01/2019 102.20p 103.67p 102.20p 103.00p 29955
14/01/2019 102.20p 102.50p 101.00p 102.50p 14084
11/01/2019 101.08p 104.56p 101.08p 103.00p 28445
10/01/2019 102.00p 103.55p 101.40p 102.50p 167202
09/01/2019 102.00p 103.98p 102.00p 102.50p 234591
08/01/2019 102.40p 105.00p 102.00p 103.50p 68194
07/01/2019 101.39p 104.42p 101.39p 102.50p 22871
04/01/2019 103.00p 104.09p 101.00p 103.00p 2086347
03/01/2019 104.09p 104.09p 104.00p 104.00p 3500
02/01/2019 103.20p 104.00p 103.02p 104.00p 67757
31/12/2018 104.00p 105.00p 103.50p 103.50p 64595
28/12/2018 103.00p 103.73p 102.00p 102.00p 13971
27/12/2018 102.61p 102.97p 101.00p 101.50p 58865
24/12/2018 103.00p 103.63p 100.45p 101.50p 79400
21/12/2018 102.78p 102.78p 101.50p 101.50p 15719
20/12/2018 101.74p 101.74p 101.50p 101.50p 14856
19/12/2018 100.00p 101.00p 100.00p 101.00p 39288
18/12/2018 101.00p 102.00p 101.00p 102.00p 27185
17/12/2018 102.39p 102.39p 101.20p 102.00p 25000
14/12/2018 102.50p 102.50p 101.03p 101.50p 41345
13/12/2018 102.00p 102.50p 102.00p 102.50p 191463
12/12/2018 102.26p 103.00p 102.26p 103.00p 2000
11/12/2018 102.02p 103.00p 102.02p 103.00p 14500
10/12/2018 102.00p 103.94p 101.25p 102.50p 249455
07/12/2018 102.00p 103.00p 102.00p 103.00p 54242
06/12/2018 104.00p 104.00p 102.50p 102.50p 3000
05/12/2018 102.00p 103.91p 101.00p 102.50p 77232
04/12/2018 102.00p 104.15p 102.00p 103.50p 22063
03/12/2018 104.09p 104.09p 102.30p 103.50p 23000
30/11/2018 104.00p 104.70p 101.04p 103.50p 128501
29/11/2018 101.00p 102.50p 101.00p 102.50p 34801
28/11/2018 103.09p 103.09p 101.00p 102.50p 26500
27/11/2018 102.00p 104.00p 101.00p 102.50p 90875
26/11/2018 101.20p 103.16p 101.20p 102.50p 39091
23/11/2018 103.20p 103.20p 101.20p 102.50p 211385
22/11/2018 101.09p 103.24p 101.09p 102.50p 14494
21/11/2018 101.09p 103.25p 101.09p 102.50p 25907
20/11/2018 104.00p 104.00p 102.50p 102.50p 8411

*Close Price adjusted for both dividends and splits