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
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
21/04/2017 104.00p 104.26p 103.75p 104.00p 103118
20/04/2017 104.00p 104.26p 103.65p 104.00p 92299
19/04/2017 104.00p 104.26p 104.00p 104.00p 21765
18/04/2017 103.75p 104.01p 103.00p 104.00p 220028
13/04/2017 103.75p 103.75p 103.50p 103.75p 328324
12/04/2017 103.50p 103.75p 102.00p 103.75p 524911
11/04/2017 103.50p 103.50p 102.00p 103.50p 99254
10/04/2017 103.50p 103.50p 102.00p 103.50p 93105
07/04/2017 103.50p 103.50p 102.38p 103.50p 267233
06/04/2017 103.50p 103.50p 102.38p 103.50p 30671
05/04/2017 103.00p 103.50p 102.25p 103.50p 35850
04/04/2017 103.00p 103.00p 102.03p 103.00p 107452
03/04/2017 103.00p 103.00p 102.25p 103.00p 44669
31/03/2017 103.00p 103.00p 102.26p 103.00p 31914
30/03/2017 103.00p 103.00p 101.75p 103.00p 99224
29/03/2017 103.00p 103.00p 102.00p 103.00p 113310
28/03/2017 103.00p 103.00p 102.00p 103.00p 177376
27/03/2017 103.00p 103.00p 102.00p 103.00p 68807
24/03/2017 103.00p 103.00p 102.37p 103.00p 28138
23/03/2017 103.00p 103.00p 102.39p 103.00p 73261
22/03/2017 103.00p 103.00p 102.39p 103.00p 70533
21/03/2017 103.00p 103.00p 102.39p 103.00p 65783
20/03/2017 103.00p 103.00p 102.00p 103.00p 55858
17/03/2017 103.00p 103.00p 102.48p 103.00p 50181
16/03/2017 103.00p 103.00p 102.54p 103.00p 167010
15/03/2017 103.25p 103.25p 102.00p 103.00p 197917
14/03/2017 103.25p 103.25p 102.00p 103.00p 64080
13/03/2017 103.25p 103.25p 102.79p 103.25p 11800
10/03/2017 103.50p 103.50p 102.00p 103.25p 35454
09/03/2017 103.50p 103.89p 102.50p 103.50p 264260
08/03/2017 103.50p 103.89p 102.00p 103.50p 407942
07/03/2017 103.50p 104.00p 100.00p 103.50p 1935530

*Close Price adjusted for both dividends and splits