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
05/02/2018 106.00p 106.00p 105.40p 106.00p 57918
02/02/2018 106.89p 107.00p 106.00p 106.00p 364835
01/02/2018 106.00p 106.89p 105.61p 106.00p 28053
31/01/2018 106.00p 106.89p 106.00p 106.00p 404931
30/01/2018 106.00p 106.50p 105.60p 106.00p 286858
29/01/2018 105.00p 106.17p 105.00p 106.00p 84077
26/01/2018 106.18p 106.18p 105.41p 106.00p 22387
25/01/2018 106.00p 106.20p 105.25p 106.00p 274764
24/01/2018 105.61p 106.16p 105.40p 106.00p 46035
23/01/2018 105.60p 106.00p 105.60p 106.00p 6548
22/01/2018 105.00p 105.50p 105.00p 105.50p 99777
19/01/2018 106.00p 106.20p 105.00p 105.50p 152220
18/01/2018 106.00p 106.00p 105.11p 105.50p 708635
17/01/2018 105.00p 105.62p 105.00p 105.50p 38808
16/01/2018 105.00p 105.00p 104.50p 104.50p 112551
15/01/2018 104.00p 104.80p 104.00p 104.00p 76045
12/01/2018 104.80p 104.98p 103.22p 104.00p 15213
11/01/2018 104.40p 104.98p 104.00p 104.00p 472952
10/01/2018 103.00p 104.98p 103.00p 104.00p 106118
09/01/2018 103.00p 103.00p 102.50p 102.50p 28386
08/01/2018 102.99p 103.00p 102.50p 102.50p 15766
05/01/2018 102.00p 103.00p 101.00p 102.00p 29497
04/01/2018 102.37p 103.00p 102.00p 102.00p 10831
03/01/2018 102.37p 103.00p 102.00p 102.00p 31629
02/01/2018 103.20p 103.20p 102.00p 102.00p 14794
29/12/2017 102.55p 102.55p 102.37p 102.37p 10973
28/12/2017 102.37p 103.00p 102.25p 102.25p 17044
27/12/2017 102.35p 102.35p 102.25p 102.25p 10000
22/12/2017 103.00p 102.25p 102.25p 102.25p 0
21/12/2017 103.00p 103.00p 102.25p 102.25p 262937
20/12/2017 102.10p 103.00p 102.10p 102.25p 13625
19/12/2017 103.00p 103.00p 101.50p 102.25p 142461
18/12/2017 102.57p 102.57p 101.88p 102.25p 16030
15/12/2017 101.50p 102.57p 101.50p 101.50p 32961
14/12/2017 102.50p 102.50p 102.20p 102.25p 85312
13/12/2017 102.28p 102.28p 102.13p 102.13p 168628
12/12/2017 102.20p 102.20p 102.13p 102.13p 17123
11/12/2017 102.39p 102.39p 101.81p 102.00p 26250
08/12/2017 101.80p 102.13p 101.80p 102.13p 6
07/12/2017 101.50p 102.38p 101.50p 102.13p 39098
06/12/2017 101.78p 102.69p 101.78p 102.13p 23378
05/12/2017 102.39p 102.39p 102.13p 102.13p 139366
04/12/2017 102.40p 102.40p 102.06p 102.13p 21291
01/12/2017 102.40p 102.75p 101.50p 102.13p 50622
30/11/2017 102.40p 102.75p 102.13p 102.13p 20545
29/11/2017 102.63p 102.67p 101.78p 102.13p 195427
28/11/2017 102.50p 102.56p 101.87p 101.87p 4607
27/11/2017 102.63p 102.63p 102.13p 102.13p 5000
24/11/2017 101.50p 101.95p 101.50p 101.75p 16508
23/11/2017 102.00p 102.13p 101.78p 102.13p 26147
22/11/2017 102.00p 102.00p 100.44p 101.50p 45000
21/11/2017 100.44p 100.89p 100.44p 100.50p 57785
20/11/2017 100.90p 101.00p 100.89p 101.00p 50404
17/11/2017 100.00p 101.00p 100.00p 101.00p 119393
16/11/2017 99.25p 101.50p 99.25p 101.13p 296450
15/11/2017 102.00p 102.89p 102.00p 102.25p 107865
14/11/2017 102.00p 103.00p 102.00p 103.00p 16518
13/11/2017 102.00p 103.75p 101.75p 103.00p 891568
10/11/2017 103.75p 103.00p 103.00p 103.00p 9000
09/11/2017 103.75p 103.00p 102.50p 103.00p 19000
08/11/2017 103.75p 103.75p 103.13p 103.13p 10000
07/11/2017 102.00p 103.30p 103.25p 103.25p 14851
06/11/2017 102.00p 103.25p 102.68p 103.25p 12000
03/11/2017 102.00p 103.37p 102.67p 103.25p 10840
02/11/2017 102.00p 103.37p 103.13p 103.13p 80000
01/11/2017 102.00p 103.38p 103.00p 103.00p 984
31/10/2017 102.00p 103.40p 101.30p 103.00p 46257
30/10/2017 102.00p 103.40p 102.22p 103.00p 2944
27/10/2017 102.00p 102.25p 101.11p 102.25p 68822
26/10/2017 102.00p 103.22p 102.00p 102.37p 16443
25/10/2017 101.75p 101.81p 101.00p 101.63p 126289
24/10/2017 102.00p 103.12p 102.00p 102.37p 76139
23/10/2017 103.00p 103.13p 102.87p 102.87p 8482
20/10/2017 103.00p 103.13p 102.87p 102.87p 4814
19/10/2017 103.00p 103.43p 103.25p 103.25p 23000
18/10/2017 103.00p 103.43p 102.22p 103.00p 15181
17/10/2017 103.00p 103.43p 102.00p 102.87p 19000
16/10/2017 103.00p 103.44p 102.87p 102.87p 23451
13/10/2017 103.00p 103.00p 102.87p 102.87p 5950
12/10/2017 103.00p 103.00p 103.00p 103.00p 3840
11/10/2017 103.00p 103.00p 103.00p 103.00p 19600
10/10/2017 103.00p 103.00p 103.00p 103.00p 106095
09/10/2017 103.00p 103.00p 102.50p 103.00p 62777
06/10/2017 103.00p 103.00p 102.50p 102.50p 20000
05/10/2017 103.00p 103.00p 102.50p 102.50p 10000
04/10/2017 102.50p 103.00p 103.00p 103.00p 39364
03/10/2017 102.50p 103.00p 102.75p 103.00p 86251
02/10/2017 102.50p 102.75p 101.50p 102.75p 37355
29/09/2017 103.25p 103.50p 103.25p 103.50p 18800
28/09/2017 104.00p 103.75p 103.25p 103.25p 10363
27/09/2017 104.00p 104.00p 103.75p 103.75p 17880
26/09/2017 101.50p 102.75p 102.75p 102.75p 65203
25/09/2017 101.50p 102.75p 102.75p 102.75p 136378
22/09/2017 101.50p 102.75p 101.50p 102.75p 50
21/09/2017 103.00p 102.25p 102.00p 102.25p 23895
20/09/2017 103.00p 103.00p 102.00p 102.00p 4112
19/09/2017 101.50p 101.50p 101.50p 101.50p 48602
18/09/2017 101.50p 101.50p 101.50p 101.50p 136040
15/09/2017 102.00p 102.00p 101.37p 101.50p 186431
14/09/2017 102.25p 102.25p 102.00p 102.00p 117833
13/09/2017 102.50p 102.50p 102.25p 102.25p 256500
12/09/2017 102.75p 102.75p 102.50p 102.50p 22626
11/09/2017 102.75p 102.75p 102.75p 102.75p 12000
08/09/2017 102.75p 102.75p 102.75p 102.75p 28294
07/09/2017 102.75p 102.75p 102.75p 102.75p 48936
06/09/2017 103.00p 103.00p 102.75p 102.75p 17940
05/09/2017 103.00p 103.00p 103.00p 103.00p 67562
04/09/2017 103.00p 103.00p 103.00p 103.00p 570
01/09/2017 103.00p 103.00p 103.00p 103.00p 64108
31/08/2017 103.00p 103.00p 103.00p 103.00p 60152
30/08/2017 103.00p 103.00p 103.00p 103.00p 166176
29/08/2017 103.00p 103.00p 103.00p 103.00p 56456
25/08/2017 103.00p 103.00p 103.00p 103.00p 52014
24/08/2017 103.00p 103.00p 103.00p 103.00p 96252
23/08/2017 103.00p 103.00p 103.00p 103.00p 21448
22/08/2017 103.00p 103.00p 103.00p 103.00p 23126
21/08/2017 103.00p 103.00p 103.00p 103.00p 27193
18/08/2017 103.00p 103.00p 103.00p 103.00p 10175
17/08/2017 103.00p 103.00p 103.00p 103.00p 80352
16/08/2017 103.00p 103.00p 103.00p 103.00p 101207
15/08/2017 103.00p 103.00p 103.00p 103.00p 119830
14/08/2017 103.00p 103.00p 103.00p 103.00p 192576
11/08/2017 103.00p 103.00p 103.00p 103.00p 11951
10/08/2017 103.00p 104.00p 103.00p 103.00p 20403
09/08/2017 104.00p 104.00p 104.00p 104.00p 62244
08/08/2017 104.00p 104.00p 104.00p 104.00p 19554
07/08/2017 104.00p 104.00p 104.00p 104.00p 53426
04/08/2017 104.00p 104.00p 104.00p 104.00p 3502
03/08/2017 104.00p 104.00p 104.00p 104.00p 40670
02/08/2017 104.00p 104.00p 104.00p 104.00p 170775
01/08/2017 104.00p 104.00p 104.00p 104.00p 40508
31/07/2017 104.00p 104.00p 104.00p 104.00p 38043
28/07/2017 104.00p 104.00p 104.00p 104.00p 60586
27/07/2017 104.00p 104.00p 104.00p 104.00p 41164
26/07/2017 104.00p 104.00p 104.00p 104.00p 13211
25/07/2017 104.00p 104.00p 104.00p 104.00p 24682
24/07/2017 104.00p 104.00p 104.00p 104.00p 149239
21/07/2017 104.00p 104.00p 104.00p 104.00p 141192
20/07/2017 104.00p 104.00p 104.00p 104.00p 48493
19/07/2017 104.00p 104.00p 104.00p 104.00p 191429
18/07/2017 104.00p 104.00p 104.00p 104.00p 39537
17/07/2017 104.00p 104.00p 104.00p 104.00p 6164
14/07/2017 104.00p 104.00p 104.00p 104.00p 23612
13/07/2017 104.00p 104.00p 104.00p 104.00p 47973
12/07/2017 104.00p 104.00p 104.00p 104.00p 60903
11/07/2017 104.00p 104.00p 104.00p 104.00p 104793
10/07/2017 104.00p 104.00p 104.00p 104.00p 15356
07/07/2017 104.00p 104.00p 104.00p 104.00p 65490
06/07/2017 104.00p 104.00p 104.00p 104.00p 336604
05/07/2017 104.00p 104.00p 104.00p 104.00p 157116
04/07/2017 104.00p 104.00p 104.00p 104.00p 51645
03/07/2017 104.00p 104.00p 104.00p 104.00p 72249
30/06/2017 104.00p 104.00p 104.00p 104.00p 9000
29/06/2017 104.00p 104.00p 104.00p 104.00p 127002
28/06/2017 104.00p 104.00p 104.00p 104.00p 24909
27/06/2017 104.00p 104.00p 103.75p 104.00p 9255
26/06/2017 103.63p 103.88p 103.63p 103.75p 156840
23/06/2017 103.63p 103.63p 103.63p 103.63p 31980
22/06/2017 103.63p 103.63p 103.63p 103.63p 0
21/06/2017 103.50p 103.63p 103.50p 103.63p 0
20/06/2017 103.25p 103.50p 103.25p 103.50p 0
19/06/2017 102.75p 103.50p 102.75p 103.25p 0
16/06/2017 102.50p 103.50p 102.19p 103.50p 882681
15/06/2017 103.25p 103.25p 101.99p 102.50p 79663
14/06/2017 103.25p 103.25p 102.47p 103.25p 140936
13/06/2017 103.25p 103.25p 102.00p 103.25p 43740
12/06/2017 103.75p 103.75p 102.00p 103.25p 21541
09/06/2017 103.25p 103.75p 103.00p 103.75p 39049
08/06/2017 104.00p 104.00p 103.29p 103.75p 3848
07/06/2017 104.00p 104.00p 103.00p 104.00p 154122
06/06/2017 104.50p 104.50p 103.00p 104.00p 19588
05/06/2017 104.75p 104.75p 103.25p 104.50p 71396
02/06/2017 105.12p 105.12p 104.00p 104.75p 25000
01/06/2017 105.12p 105.12p 104.25p 105.12p 51615
31/05/2017 105.62p 105.62p 104.25p 105.12p 199963
30/05/2017 105.62p 105.62p 105.02p 105.62p 19847
26/05/2017 105.62p 105.62p 105.03p 105.62p 5200
25/05/2017 105.62p 105.62p 104.77p 105.62p 13056
24/05/2017 105.62p 105.62p 104.77p 105.62p 72103
23/05/2017 105.75p 105.75p 104.50p 105.62p 71800
22/05/2017 105.75p 105.75p 104.75p 105.75p 126005
19/05/2017 106.00p 106.00p 105.00p 105.75p 91465
18/05/2017 106.00p 106.00p 105.24p 106.00p 22247
17/05/2017 106.00p 106.00p 105.24p 106.00p 29336
16/05/2017 105.75p 105.88p 105.15p 105.88p 48096
15/05/2017 105.62p 105.62p 105.09p 105.62p 3884
12/05/2017 105.50p 105.62p 105.11p 105.62p 21267
11/05/2017 105.00p 105.25p 104.50p 105.25p 62259
10/05/2017 105.00p 105.00p 104.50p 105.00p 60871
09/05/2017 105.25p 105.25p 104.74p 105.00p 121830
08/05/2017 105.00p 106.00p 104.00p 105.25p 631845
05/05/2017 105.00p 105.00p 104.46p 105.00p 11536
04/05/2017 105.00p 105.00p 104.00p 105.00p 41315
03/05/2017 104.00p 105.00p 104.00p 105.00p 144750
02/05/2017 104.00p 104.46p 104.00p 104.00p 66180
28/04/2017 104.00p 104.46p 103.40p 104.00p 245298
27/04/2017 104.00p 104.46p 103.00p 104.00p 106363
26/04/2017 104.00p 104.46p 104.00p 104.00p 61809
25/04/2017 104.00p 104.46p 103.00p 104.00p 183015
24/04/2017 104.00p 104.26p 103.75p 104.00p 85680

*Close Price adjusted for both dividends and splits