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
21/03/2023 95.60p 98.20p 93.80p 94.50p 370482
20/03/2023 96.40p 98.20p 95.40p 95.60p 334973
17/03/2023 97.00p 98.30p 95.60p 95.60p 420926
16/03/2023 97.50p 98.20p 96.50p 96.90p 316312
15/03/2023 96.60p 97.60p 96.00p 96.80p 245356
14/03/2023 95.60p 97.60p 94.20p 97.00p 505131
13/03/2023 95.30p 97.26p 94.39p 94.90p 467257
10/03/2023 96.00p 97.40p 95.20p 96.30p 638230
09/03/2023 99.20p 99.92p 96.98p 97.50p 457614
08/03/2023 99.40p 100.00p 98.80p 99.70p 292389
07/03/2023 100.60p 101.00p 99.10p 100.40p 123120
06/03/2023 99.80p 101.00p 99.10p 101.00p 402481
03/03/2023 99.70p 101.20p 99.30p 99.80p 205286
02/03/2023 100.40p 101.43p 99.90p 101.00p 309228
01/03/2023 102.20p 102.20p 100.00p 100.20p 264756
28/02/2023 101.00p 102.60p 100.00p 102.00p 743576
27/02/2023 99.80p 101.80p 99.22p 101.60p 340454
24/02/2023 100.40p 101.20p 99.50p 99.50p 453714
23/02/2023 99.90p 101.60p 99.65p 100.40p 278345
22/02/2023 100.20p 100.57p 99.60p 99.90p 480594
21/02/2023 101.00p 101.00p 100.20p 101.00p 187699
20/02/2023 101.20p 101.40p 100.19p 101.20p 232451
17/02/2023 101.00p 101.20p 100.53p 101.00p 192379
16/02/2023 100.40p 102.80p 99.53p 101.40p 325464
15/02/2023 101.00p 102.01p 99.80p 100.40p 479223
14/02/2023 102.00p 104.80p 100.40p 102.40p 344213
13/02/2023 103.20p 105.20p 101.00p 101.20p 448179
10/02/2023 105.20p 105.20p 101.11p 101.20p 310495
09/02/2023 103.40p 105.20p 101.80p 102.00p 560082
08/02/2023 104.60p 105.60p 104.00p 104.80p 385191
07/02/2023 106.80p 107.80p 102.80p 102.80p 355026
06/02/2023 107.00p 107.80p 104.60p 105.20p 309735
03/02/2023 107.00p 107.80p 105.40p 105.40p 963580
02/02/2023 105.40p 108.00p 104.40p 107.80p 1150127
01/02/2023 104.00p 105.80p 103.33p 105.40p 448224
31/01/2023 104.00p 106.08p 104.00p 104.00p 396518
30/01/2023 104.60p 106.40p 103.60p 106.20p 190754
27/01/2023 103.80p 105.80p 103.40p 105.60p 240864
26/01/2023 105.60p 106.40p 103.40p 105.80p 309519
25/01/2023 106.00p 106.40p 103.95p 105.40p 170772
24/01/2023 105.00p 107.00p 104.90p 106.20p 327252
23/01/2023 105.40p 106.00p 102.20p 105.20p 1580530
20/01/2023 102.40p 106.00p 102.16p 105.20p 366577
19/01/2023 106.20p 106.20p 102.16p 102.60p 347868
18/01/2023 104.80p 106.00p 102.40p 102.40p 564925
17/01/2023 103.60p 106.00p 102.80p 104.20p 505219
16/01/2023 103.40p 104.00p 102.80p 103.00p 280018
13/01/2023 106.20p 106.20p 103.00p 103.40p 436397
12/01/2023 106.20p 106.20p 104.40p 105.20p 350780
11/01/2023 104.20p 106.00p 103.80p 105.00p 98242
10/01/2023 103.00p 105.00p 103.00p 103.20p 406422
09/01/2023 103.80p 105.60p 103.13p 104.40p 200703
06/01/2023 105.40p 106.80p 103.39p 103.80p 214058
05/01/2023 105.40p 106.80p 103.68p 104.20p 213476
04/01/2023 106.60p 106.80p 105.20p 105.40p 258104
03/01/2023 105.20p 106.80p 103.20p 105.80p 703321
30/12/2022 106.60p 106.60p 104.00p 105.00p 118049
29/12/2022 103.20p 106.00p 102.80p 105.60p 313077
28/12/2022 100.00p 104.00p 100.00p 103.20p 183574
23/12/2022 103.80p 103.80p 100.63p 103.60p 34950
22/12/2022 102.60p 103.60p 100.80p 100.80p 134813
21/12/2022 100.00p 103.30p 100.00p 102.20p 399238
20/12/2022 100.60p 101.80p 100.20p 100.80p 244626
19/12/2022 101.60p 103.00p 100.00p 101.80p 195181
16/12/2022 105.20p 106.78p 100.30p 100.60p 1187875
15/12/2022 105.00p 105.40p 103.60p 104.60p 340290
14/12/2022 107.00p 107.00p 103.91p 105.40p 643738
13/12/2022 102.60p 106.20p 100.60p 104.20p 929730
12/12/2022 101.40p 102.80p 99.50p 101.80p 502004
09/12/2022 104.00p 106.40p 102.00p 102.00p 301302
08/12/2022 106.20p 106.20p 102.60p 103.40p 338411
07/12/2022 105.00p 106.40p 104.00p 104.40p 325241
06/12/2022 105.00p 105.00p 103.60p 104.60p 450843
05/12/2022 104.80p 106.80p 103.25p 105.60p 398646
02/12/2022 104.40p 104.60p 103.25p 103.80p 1187014
01/12/2022 103.00p 105.20p 103.00p 103.80p 351125
30/11/2022 103.20p 104.80p 102.00p 103.00p 630860
29/11/2022 103.20p 105.00p 102.80p 103.20p 389791
28/11/2022 103.00p 104.80p 102.40p 103.20p 359747
25/11/2022 103.20p 105.00p 101.40p 104.20p 538935
24/11/2022 104.60p 106.60p 103.60p 104.00p 443123
23/11/2022 105.00p 106.80p 104.20p 104.20p 450968
22/11/2022 107.00p 107.60p 106.30p 106.60p 111288
21/11/2022 105.00p 109.00p 105.00p 106.60p 299825
18/11/2022 104.80p 105.80p 104.40p 105.40p 267214
17/11/2022 102.40p 105.00p 101.60p 104.40p 304488
16/11/2022 103.40p 105.20p 101.40p 103.40p 646492
15/11/2022 105.00p 107.60p 103.20p 103.60p 369058
14/11/2022 106.00p 107.00p 103.60p 104.00p 349388
11/11/2022 106.20p 109.00p 103.75p 105.20p 293221
10/11/2022 103.60p 105.40p 101.00p 105.40p 603891
09/11/2022 103.20p 104.80p 100.60p 103.80p 129708
08/11/2022 104.00p 104.60p 103.00p 104.20p 372974
07/11/2022 102.80p 105.00p 101.34p 104.80p 415018
04/11/2022 103.00p 104.00p 101.59p 103.00p 405853
03/11/2022 103.00p 105.60p 100.45p 102.80p 554486
02/11/2022 106.40p 106.80p 105.00p 105.80p 306847
01/11/2022 105.40p 106.60p 102.80p 106.40p 536344
31/10/2022 103.80p 105.40p 102.20p 104.80p 475117
28/10/2022 103.40p 105.40p 102.48p 103.80p 411305
27/10/2022 101.40p 105.00p 101.40p 104.40p 870788
26/10/2022 102.20p 103.00p 99.20p 101.00p 536160
25/10/2022 98.70p 102.20p 97.40p 101.20p 2492959
24/10/2022 99.00p 99.80p 97.88p 98.60p 418797
21/10/2022 94.00p 98.80p 94.00p 97.30p 546357
20/10/2022 94.90p 97.15p 94.10p 96.40p 417037
19/10/2022 96.10p 99.90p 93.48p 94.00p 429556
18/10/2022 99.80p 101.78p 96.10p 96.30p 686242
17/10/2022 99.90p 101.40p 96.00p 100.20p 758747
14/10/2022 96.00p 98.72p 93.37p 98.50p 873840
13/10/2022 93.90p 96.00p 91.10p 94.70p 424522
12/10/2022 94.30p 97.90p 90.76p 92.20p 417413
11/10/2022 98.00p 98.00p 94.10p 95.00p 430512
10/10/2022 99.90p 101.60p 96.00p 96.50p 370884
07/10/2022 101.40p 101.40p 98.73p 100.40p 293315
06/10/2022 100.40p 101.80p 99.80p 100.20p 1901487
05/10/2022 102.00p 103.60p 98.10p 100.20p 822735
04/10/2022 103.00p 103.80p 100.00p 101.00p 962839
03/10/2022 104.00p 104.00p 100.00p 100.00p 565371
30/09/2022 99.50p 103.80p 96.10p 102.60p 2371977
29/09/2022 100.00p 101.60p 97.00p 97.00p 2347610
28/09/2022 97.00p 106.00p 93.57p 100.20p 2581354
27/09/2022 106.00p 106.00p 97.15p 97.50p 1508323
26/09/2022 111.80p 111.80p 104.24p 104.40p 1971385
23/09/2022 114.20p 115.40p 108.60p 111.40p 2431729
22/09/2022 116.80p 118.80p 114.00p 114.60p 1613111
21/09/2022 119.60p 121.60p 116.20p 116.80p 442736
20/09/2022 122.20p 125.80p 118.60p 119.40p 840964
19/09/2022 120.00p 122.40p 119.00p 121.80p 2535370
16/09/2022 120.00p 122.40p 119.00p 121.80p 2232969
15/09/2022 119.40p 121.00p 118.80p 119.20p 873350
14/09/2022 122.00p 122.00p 117.00p 117.60p 694500
13/09/2022 120.40p 122.80p 119.40p 120.00p 2972196
12/09/2022 117.60p 120.40p 117.40p 119.80p 560638
09/09/2022 116.00p 117.60p 115.00p 117.60p 663527
08/09/2022 115.60p 116.48p 115.20p 115.60p 258728
07/09/2022 117.00p 117.00p 113.80p 115.00p 1293933
06/09/2022 114.60p 116.30p 114.60p 115.80p 930595
05/09/2022 114.60p 115.80p 113.40p 115.40p 764629
02/09/2022 113.00p 115.20p 113.00p 114.80p 522538
01/09/2022 115.00p 115.00p 112.80p 114.00p 620142
31/08/2022 119.00p 119.00p 114.00p 114.60p 813548
30/08/2022 119.00p 119.00p 116.40p 117.20p 688888
29/08/2022 117.40p 119.00p 117.00p 117.20p 294401
26/08/2022 117.40p 119.00p 117.00p 117.20p 292974
25/08/2022 118.40p 118.40p 116.60p 117.00p 689691
24/08/2022 119.00p 119.20p 118.60p 118.60p 867734
23/08/2022 119.80p 120.98p 118.60p 119.00p 439666
22/08/2022 118.60p 120.40p 118.20p 119.80p 422206
19/08/2022 118.00p 119.60p 118.00p 119.00p 251670
18/08/2022 118.00p 119.40p 118.00p 118.40p 193116
17/08/2022 120.80p 120.80p 118.33p 118.40p 372876
16/08/2022 120.00p 120.80p 119.80p 120.40p 286921
15/08/2022 121.00p 121.00p 119.80p 119.80p 183020
12/08/2022 119.20p 120.80p 118.20p 120.80p 291695
11/08/2022 121.00p 122.00p 119.00p 119.40p 271055
10/08/2022 120.40p 122.04p 119.40p 121.60p 367368
09/08/2022 119.20p 120.60p 118.20p 120.60p 467706
08/08/2022 118.40p 119.75p 117.54p 119.20p 360547
05/08/2022 117.80p 118.60p 117.57p 118.20p 248704
04/08/2022 119.00p 119.00p 117.42p 117.80p 403193
03/08/2022 117.00p 119.00p 116.80p 119.00p 425952
02/08/2022 118.20p 118.20p 116.90p 117.60p 116871
01/08/2022 117.40p 118.20p 116.40p 118.00p 466285
29/07/2022 117.60p 118.00p 116.75p 117.60p 236423
28/07/2022 116.60p 118.00p 116.00p 118.00p 187621
27/07/2022 117.60p 117.80p 116.30p 116.40p 318815
26/07/2022 117.80p 118.00p 117.40p 117.80p 296764
25/07/2022 117.40p 118.00p 117.00p 118.00p 356587
22/07/2022 116.40p 117.80p 116.00p 117.60p 1460776
21/07/2022 116.00p 116.80p 115.60p 116.40p 488104
20/07/2022 116.20p 117.00p 116.00p 116.00p 360861
19/07/2022 116.60p 117.00p 116.24p 116.80p 194767
18/07/2022 117.20p 117.60p 116.60p 117.00p 391590
15/07/2022 116.00p 117.60p 116.00p 117.00p 472872
14/07/2022 115.00p 116.80p 115.00p 116.00p 751518
13/07/2022 115.40p 116.80p 115.16p 116.20p 500568
12/07/2022 115.60p 116.40p 115.40p 115.60p 322301
11/07/2022 115.60p 117.00p 115.60p 116.40p 330163
08/07/2022 116.80p 117.20p 115.70p 116.40p 369791
07/07/2022 118.40p 118.40p 116.00p 116.00p 438337
06/07/2022 116.40p 117.40p 115.60p 115.60p 1442113
05/07/2022 117.40p 117.80p 116.60p 117.00p 470797
04/07/2022 116.80p 118.20p 115.20p 117.20p 1294106
01/07/2022 117.00p 117.27p 116.40p 117.00p 516775
30/06/2022 118.00p 118.20p 116.60p 116.80p 682374
29/06/2022 118.40p 118.40p 117.00p 117.20p 1052624
28/06/2022 118.80p 118.80p 117.80p 118.40p 584468
27/06/2022 118.60p 119.40p 118.00p 118.20p 554320
24/06/2022 117.60p 118.60p 117.60p 118.60p 762542
23/06/2022 118.80p 118.80p 117.00p 117.80p 1089258
22/06/2022 118.80p 119.80p 118.00p 118.40p 840866
21/06/2022 123.40p 123.60p 122.40p 122.60p 123154
20/06/2022 123.60p 124.34p 122.60p 123.60p 568966
17/06/2022 121.40p 124.40p 120.73p 124.00p 755826
16/06/2022 122.00p 122.00p 120.60p 120.60p 496633
15/06/2022 121.80p 122.20p 121.60p 122.00p 416755
14/06/2022 120.00p 123.40p 119.60p 122.00p 776646
13/06/2022 121.60p 122.50p 120.00p 120.20p 1451563
10/06/2022 124.00p 124.00p 120.40p 122.80p 675111

*Close Price adjusted for both dividends and splits