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
19/11/2018 104.00p 104.00p 102.50p 102.50p 137894
16/11/2018 102.00p 102.50p 101.18p 102.50p 100972
15/11/2018 103.00p 104.00p 101.80p 103.00p 68055
14/11/2018 104.20p 104.60p 103.00p 103.00p 5453
13/11/2018 105.00p 105.00p 103.36p 104.00p 303444
12/11/2018 105.00p 105.00p 102.36p 104.00p 29387
09/11/2018 104.94p 104.94p 103.36p 104.00p 4853
08/11/2018 104.00p 104.00p 101.00p 104.00p 68552
07/11/2018 101.00p 103.04p 101.00p 102.00p 49030
06/11/2018 101.00p 103.00p 100.00p 102.00p 119660
05/11/2018 102.00p 102.50p 101.00p 102.50p 66000
02/11/2018 102.00p 102.10p 100.00p 102.00p 172039
01/11/2018 103.00p 103.00p 102.10p 102.50p 75567
31/10/2018 103.00p 103.00p 101.22p 102.00p 76782
30/10/2018 102.25p 102.76p 101.00p 102.00p 77128
29/10/2018 104.00p 105.00p 102.00p 103.00p 333086
26/10/2018 103.00p 103.42p 102.00p 103.00p 37055
25/10/2018 103.00p 103.72p 103.00p 103.50p 82286
24/10/2018 104.00p 104.00p 102.00p 103.00p 33309
23/10/2018 104.00p 105.66p 103.00p 104.00p 152114
22/10/2018 103.00p 104.25p 102.85p 103.50p 43598
19/10/2018 103.00p 103.00p 102.00p 103.00p 38456
18/10/2018 103.00p 103.44p 102.00p 103.00p 137021
17/10/2018 103.00p 103.97p 103.00p 103.50p 54327
16/10/2018 103.52p 103.53p 103.40p 103.50p 415949
15/10/2018 103.00p 104.00p 103.00p 104.00p 32126
12/10/2018 102.00p 105.18p 102.00p 103.50p 74691
11/10/2018 102.00p 105.00p 102.00p 103.50p 21414
10/10/2018 102.00p 104.00p 101.00p 103.00p 462592
09/10/2018 102.00p 102.76p 101.00p 102.50p 34571
08/10/2018 102.00p 103.77p 102.00p 103.00p 32585
05/10/2018 104.00p 104.00p 102.00p 103.50p 19126
04/10/2018 103.00p 104.98p 103.00p 104.00p 6581
03/10/2018 103.00p 104.98p 103.00p 104.00p 23291
02/10/2018 104.55p 104.55p 102.25p 104.00p 35742
01/10/2018 106.00p 106.00p 102.00p 104.00p 19751
28/09/2018 103.00p 104.60p 103.00p 104.50p 108060
27/09/2018 103.00p 104.90p 103.00p 104.50p 18245
26/09/2018 105.00p 105.00p 104.50p 104.50p 4210
25/09/2018 105.00p 105.00p 103.00p 104.50p 10663
24/09/2018 103.00p 104.95p 103.00p 104.50p 87641
21/09/2018 104.00p 105.24p 103.00p 103.50p 224180
20/09/2018 103.51p 104.60p 103.51p 104.00p 29020
19/09/2018 104.00p 105.24p 103.00p 103.00p 102052
18/09/2018 105.00p 105.20p 103.00p 104.50p 264000
17/09/2018 105.00p 105.25p 103.00p 104.50p 35924
14/09/2018 102.50p 105.25p 102.50p 104.50p 126769
13/09/2018 105.25p 105.25p 103.60p 104.00p 5586
12/09/2018 105.25p 105.25p 104.50p 104.50p 4488
11/09/2018 106.00p 106.00p 103.33p 104.50p 141655
10/09/2018 105.00p 106.00p 103.00p 104.50p 48031
07/09/2018 104.22p 106.00p 103.50p 104.50p 42910
06/09/2018 104.00p 105.25p 104.00p 105.00p 8809
05/09/2018 102.40p 105.98p 102.40p 105.00p 1430660
04/09/2018 104.00p 104.87p 103.00p 103.50p 60084
03/09/2018 103.00p 103.98p 102.22p 103.00p 21622
31/08/2018 102.20p 103.78p 102.02p 103.00p 21100
30/08/2018 104.00p 104.00p 102.00p 103.00p 39222
29/08/2018 105.00p 105.00p 102.30p 103.00p 371463
28/08/2018 104.80p 105.48p 104.00p 104.00p 47912
24/08/2018 103.32p 104.80p 103.32p 104.00p 13075
23/08/2018 103.00p 104.00p 103.00p 104.00p 23500
22/08/2018 104.00p 105.00p 103.33p 104.50p 88993
21/08/2018 103.29p 104.00p 103.16p 103.50p 34172
20/08/2018 103.00p 103.89p 102.16p 103.50p 121250
17/08/2018 102.96p 103.00p 102.50p 102.50p 27236
16/08/2018 102.00p 102.50p 101.96p 102.50p 123582
15/08/2018 103.00p 104.16p 102.00p 102.50p 70034
14/08/2018 102.00p 102.97p 102.00p 102.50p 106535
13/08/2018 102.96p 102.96p 102.11p 102.50p 41100
10/08/2018 102.96p 102.97p 102.11p 102.50p 160211
09/08/2018 103.25p 103.25p 102.25p 102.50p 79921
08/08/2018 101.00p 102.94p 101.00p 102.00p 85115
07/08/2018 101.00p 103.60p 101.00p 102.00p 52244
06/08/2018 103.00p 103.00p 102.50p 102.50p 16250
03/08/2018 102.74p 102.74p 101.25p 102.50p 75843
02/08/2018 102.00p 103.00p 101.00p 101.50p 69161
01/08/2018 102.00p 103.75p 101.00p 102.00p 521185
31/07/2018 103.00p 105.00p 103.00p 104.00p 99680
30/07/2018 104.00p 105.00p 103.00p 104.00p 142145
27/07/2018 102.00p 104.00p 101.00p 104.00p 170459
26/07/2018 101.61p 104.00p 101.61p 103.00p 104757
25/07/2018 102.00p 102.50p 101.61p 102.50p 34613
24/07/2018 102.00p 102.50p 101.00p 102.50p 47390
23/07/2018 101.00p 101.74p 101.00p 101.50p 73960
20/07/2018 102.00p 102.16p 101.00p 102.00p 38631
19/07/2018 103.48p 103.48p 102.33p 103.00p 17592
18/07/2018 103.00p 103.00p 102.00p 102.50p 556061
17/07/2018 102.21p 103.00p 103.00p 103.00p 0
16/07/2018 102.21p 103.48p 102.21p 103.00p 8590
13/07/2018 103.00p 103.98p 102.75p 103.50p 139209
12/07/2018 104.00p 104.00p 103.00p 103.00p 3848
11/07/2018 103.00p 103.00p 102.00p 103.00p 55275
10/07/2018 103.98p 103.98p 103.00p 103.00p 12011
09/07/2018 104.00p 104.00p 102.51p 103.00p 37506
06/07/2018 103.48p 104.00p 102.50p 103.00p 51937
05/07/2018 102.34p 103.48p 102.34p 103.00p 4275
04/07/2018 103.98p 103.98p 103.00p 103.00p 10349
03/07/2018 103.49p 103.98p 102.32p 103.00p 53240
02/07/2018 102.32p 103.50p 102.32p 103.00p 45938
29/06/2018 103.00p 103.98p 102.00p 103.00p 96791
28/06/2018 102.22p 103.50p 102.22p 103.00p 22000
27/06/2018 103.50p 103.50p 103.00p 103.00p 29700
26/06/2018 103.00p 103.50p 102.00p 103.00p 15385
25/06/2018 103.50p 103.50p 102.22p 103.50p 13288
22/06/2018 103.00p 104.00p 102.22p 103.00p 94353
21/06/2018 103.00p 103.98p 103.00p 103.00p 28777
20/06/2018 103.00p 104.00p 102.22p 103.00p 101774
19/06/2018 102.10p 103.98p 102.10p 103.00p 35176
18/06/2018 103.00p 104.00p 102.02p 103.00p 42980
15/06/2018 104.00p 104.00p 102.02p 103.00p 35439
14/06/2018 103.00p 104.00p 102.90p 104.00p 69262
13/06/2018 102.90p 103.00p 102.90p 103.00p 115831
12/06/2018 102.00p 103.00p 102.00p 103.00p 54120
11/06/2018 103.00p 103.00p 102.00p 103.00p 431490
08/06/2018 103.00p 103.00p 102.00p 103.00p 37858
07/06/2018 104.00p 104.00p 102.89p 103.00p 13364
06/06/2018 104.00p 104.00p 102.00p 103.00p 48555
05/06/2018 103.00p 103.00p 102.00p 103.00p 31756
04/06/2018 104.00p 104.00p 102.00p 103.00p 42219
01/06/2018 103.03p 103.98p 102.22p 103.00p 46918
31/05/2018 102.00p 103.50p 102.00p 103.50p 23170
30/05/2018 102.00p 104.00p 102.00p 103.50p 44180
29/05/2018 103.00p 103.49p 102.50p 103.00p 82080
25/05/2018 103.49p 103.50p 103.03p 103.50p 19600
24/05/2018 103.00p 103.99p 103.00p 103.50p 34663
23/05/2018 103.03p 104.00p 103.03p 103.50p 141467
22/05/2018 103.49p 103.50p 103.00p 103.50p 10900
21/05/2018 103.00p 103.74p 103.00p 103.50p 53960
18/05/2018 103.03p 103.50p 103.03p 103.50p 166197
17/05/2018 103.00p 103.50p 103.00p 103.50p 20470
16/05/2018 103.03p 103.74p 103.00p 103.50p 43156
15/05/2018 103.25p 104.00p 103.00p 103.50p 104912
14/05/2018 103.03p 104.00p 103.03p 103.50p 25233
11/05/2018 103.03p 104.00p 103.03p 103.50p 54918
10/05/2018 104.00p 104.00p 103.03p 103.50p 140286
09/05/2018 102.00p 103.54p 102.00p 103.50p 54692
08/05/2018 102.00p 103.55p 102.00p 102.00p 182020
04/05/2018 102.00p 103.56p 102.00p 103.00p 25645
03/05/2018 102.00p 103.98p 102.00p 103.00p 46504
02/05/2018 103.00p 104.26p 103.00p 103.50p 58496
01/05/2018 103.00p 104.00p 103.00p 103.50p 92648
30/04/2018 104.00p 104.00p 103.00p 103.50p 167930
27/04/2018 104.00p 104.66p 103.50p 103.50p 152472
26/04/2018 104.00p 104.00p 103.50p 103.50p 78989
25/04/2018 104.00p 104.31p 103.50p 103.50p 29248
24/04/2018 104.00p 104.29p 103.00p 103.50p 74457
23/04/2018 103.84p 103.84p 103.50p 103.50p 35797
20/04/2018 103.84p 103.84p 103.50p 103.50p 11628
19/04/2018 104.00p 104.00p 103.50p 103.50p 166904
18/04/2018 105.00p 105.00p 104.00p 104.00p 447936
17/04/2018 104.40p 104.90p 104.00p 104.00p 21895
16/04/2018 104.00p 104.00p 103.70p 104.00p 52109
13/04/2018 103.48p 103.70p 102.00p 103.50p 51909
12/04/2018 103.00p 103.40p 102.99p 103.00p 165651
11/04/2018 102.00p 103.00p 102.00p 102.50p 47679
10/04/2018 100.00p 102.50p 100.00p 102.50p 333520
09/04/2018 101.00p 101.50p 100.50p 101.50p 92751
06/04/2018 101.00p 101.00p 100.00p 100.50p 382899
05/04/2018 100.89p 101.00p 100.26p 100.50p 47439
04/04/2018 100.75p 100.75p 100.26p 100.50p 27855
03/04/2018 100.85p 100.85p 100.25p 100.50p 149478
29/03/2018 100.00p 100.70p 99.00p 100.50p 77269
28/03/2018 100.00p 100.00p 99.00p 99.50p 98400
27/03/2018 100.00p 100.00p 99.00p 99.50p 213760
26/03/2018 100.00p 100.00p 100.00p 100.00p 229364
23/03/2018 99.00p 102.00p 99.00p 100.00p 111601
22/03/2018 101.00p 101.00p 99.00p 99.00p 298569
21/03/2018 103.00p 103.00p 101.00p 101.00p 61000
20/03/2018 102.40p 103.94p 102.26p 102.50p 57012
19/03/2018 103.00p 103.50p 103.00p 103.00p 3312733
16/03/2018 103.00p 104.00p 103.00p 104.00p 22425
15/03/2018 104.00p 104.00p 103.00p 103.50p 55449
14/03/2018 103.40p 104.48p 103.40p 104.00p 239610
13/03/2018 104.49p 104.49p 103.06p 104.00p 23644
12/03/2018 104.00p 104.00p 103.40p 104.00p 8250
09/03/2018 103.25p 104.50p 103.25p 104.00p 1930627
08/03/2018 103.00p 104.00p 103.00p 104.00p 30996
07/03/2018 103.75p 104.00p 103.00p 104.00p 1211559
06/03/2018 104.49p 104.49p 104.00p 104.00p 6382
05/03/2018 103.00p 104.49p 103.00p 104.00p 7650
02/03/2018 104.50p 104.50p 103.25p 104.00p 27509
01/03/2018 104.00p 104.80p 103.24p 103.50p 27031
28/02/2018 104.00p 104.00p 103.11p 104.00p 152903
27/02/2018 103.10p 103.63p 103.10p 103.50p 108169
26/02/2018 103.63p 103.63p 103.04p 103.50p 131285
23/02/2018 104.00p 104.00p 103.50p 103.50p 26996
22/02/2018 103.65p 103.65p 103.03p 103.50p 113005
21/02/2018 103.65p 103.65p 103.03p 103.50p 12572
20/02/2018 103.70p 104.95p 103.06p 103.50p 44875
19/02/2018 105.00p 105.00p 103.00p 103.00p 81524
16/02/2018 103.09p 104.50p 103.09p 104.50p 13
15/02/2018 105.00p 105.00p 104.00p 104.50p 45970
14/02/2018 106.00p 106.00p 103.00p 105.00p 174467
13/02/2018 104.00p 104.70p 104.00p 104.00p 27363
12/02/2018 106.00p 106.00p 104.00p 104.00p 63399
09/02/2018 104.00p 105.00p 103.61p 105.00p 67904
08/02/2018 106.00p 106.06p 103.61p 104.50p 216403
07/02/2018 107.00p 108.00p 106.20p 108.00p 94749
06/02/2018 105.41p 107.00p 105.41p 106.00p 17547

*Close Price adjusted for both dividends and splits