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
09/06/2022 124.20p 124.72p 123.00p 123.00p 372471
08/06/2022 123.60p 124.61p 123.60p 123.80p 517456
07/06/2022 124.40p 125.60p 123.60p 123.60p 408479
06/06/2022 123.60p 125.20p 123.14p 124.80p 767996
03/06/2022 120.40p 124.80p 120.20p 124.20p 1232951
02/06/2022 120.40p 124.80p 120.20p 124.20p 1232951
01/06/2022 120.40p 124.80p 120.20p 124.20p 1232951
31/05/2022 124.40p 125.79p 119.00p 119.00p 8099489
30/05/2022 122.00p 126.40p 121.60p 126.20p 1442189
27/05/2022 124.00p 124.60p 121.60p 121.60p 791835
26/05/2022 124.80p 126.00p 124.30p 124.60p 610414
25/05/2022 125.60p 126.80p 125.00p 125.00p 789008
24/05/2022 126.40p 126.60p 124.60p 126.00p 1094747
23/05/2022 126.20p 126.80p 125.60p 126.20p 684045
20/05/2022 125.60p 126.40p 125.40p 126.00p 956706
19/05/2022 125.20p 126.20p 124.80p 126.20p 1014833
18/05/2022 127.00p 127.00p 125.20p 125.80p 580540
17/05/2022 126.40p 127.00p 125.20p 127.00p 1170300
16/05/2022 126.00p 126.20p 125.40p 126.00p 614528
13/05/2022 122.80p 125.80p 122.80p 125.20p 1445980
12/05/2022 122.60p 123.76p 121.60p 122.00p 784476
11/05/2022 122.40p 123.80p 122.00p 123.20p 633740
10/05/2022 124.00p 124.00p 122.40p 122.60p 589964
09/05/2022 126.00p 126.00p 121.80p 122.80p 1087649
06/05/2022 124.80p 125.80p 121.80p 125.00p 1143103
05/05/2022 123.60p 125.07p 123.10p 124.40p 1084960
04/05/2022 124.00p 125.00p 122.20p 125.00p 734544
03/05/2022 123.40p 124.40p 122.20p 123.20p 571279
02/05/2022 126.60p 127.00p 123.60p 123.80p 550271
29/04/2022 126.60p 127.00p 123.60p 123.80p 550271
28/04/2022 126.60p 127.60p 125.50p 126.00p 988408
27/04/2022 125.20p 128.20p 124.60p 127.00p 889273
26/04/2022 123.00p 125.20p 123.00p 125.00p 1157600
25/04/2022 125.80p 126.00p 123.60p 124.00p 583890
22/04/2022 126.00p 126.00p 124.73p 125.20p 575259
21/04/2022 124.60p 125.80p 124.50p 125.00p 540580
20/04/2022 125.40p 125.40p 123.80p 124.60p 597724
19/04/2022 124.20p 126.60p 123.60p 125.20p 1310985
18/04/2022 122.00p 124.80p 122.00p 124.00p 796745
15/04/2022 122.00p 124.80p 122.00p 124.00p 796745
14/04/2022 122.00p 124.80p 122.00p 124.00p 796745
13/04/2022 118.40p 123.68p 118.40p 123.20p 923765
12/04/2022 120.00p 120.80p 119.73p 120.80p 262930
11/04/2022 124.00p 124.00p 120.20p 120.80p 714531
08/04/2022 124.00p 124.00p 121.80p 123.20p 467217
07/04/2022 123.00p 123.20p 121.00p 121.60p 1376019
06/04/2022 121.20p 124.00p 120.07p 123.60p 1034882
05/04/2022 120.00p 121.20p 119.00p 121.20p 343563
04/04/2022 120.00p 121.00p 118.71p 121.00p 474031
01/04/2022 121.80p 121.80p 118.80p 119.00p 624863
31/03/2022 120.00p 122.20p 120.00p 122.20p 1283835
30/03/2022 119.60p 120.00p 118.77p 120.00p 604554
29/03/2022 117.00p 121.20p 116.00p 121.20p 967312
28/03/2022 115.00p 117.00p 114.00p 116.80p 603104
25/03/2022 114.20p 115.60p 114.00p 114.00p 371145
24/03/2022 113.00p 114.80p 113.00p 114.00p 420689
23/03/2022 114.00p 117.00p 113.33p 114.00p 338068
22/03/2022 115.40p 117.60p 114.42p 116.00p 487911
21/03/2022 112.80p 116.00p 112.80p 116.00p 1171079
18/03/2022 114.40p 116.01p 114.00p 114.20p 717289
17/03/2022 115.00p 116.20p 113.80p 116.20p 357673
16/03/2022 116.00p 116.93p 112.80p 114.00p 734319
15/03/2022 114.80p 115.60p 114.20p 115.60p 411807
14/03/2022 113.00p 115.80p 110.60p 115.00p 842292
11/03/2022 111.00p 113.40p 111.00p 113.40p 552737
10/03/2022 109.80p 112.80p 109.40p 112.80p 568507
09/03/2022 108.00p 111.80p 108.00p 109.00p 491112
08/03/2022 109.20p 110.80p 107.80p 110.60p 633531
07/03/2022 110.00p 110.80p 106.00p 108.00p 613440
04/03/2022 110.20p 112.00p 108.80p 110.80p 591096
03/03/2022 111.60p 111.80p 109.00p 109.00p 407732
02/03/2022 109.20p 112.80p 109.20p 112.00p 653126
01/03/2022 112.00p 112.00p 108.60p 111.80p 293378
28/02/2022 110.00p 111.00p 109.00p 109.00p 314854
25/02/2022 110.00p 111.00p 109.02p 111.00p 177406
24/02/2022 110.00p 110.80p 108.00p 108.80p 269386
23/02/2022 109.80p 112.60p 109.60p 111.00p 878517
22/02/2022 112.00p 112.41p 109.80p 109.80p 389238
21/02/2022 112.40p 113.20p 111.98p 112.40p 782215
18/02/2022 113.80p 114.00p 112.00p 112.00p 1396042
17/02/2022 115.00p 115.00p 113.20p 113.20p 479515
16/02/2022 113.80p 114.60p 113.80p 114.00p 374554
15/02/2022 114.00p 114.40p 113.60p 114.00p 724593
14/02/2022 116.00p 116.00p 114.00p 114.20p 585225
11/02/2022 115.40p 115.60p 114.69p 114.80p 345919
10/02/2022 115.40p 115.80p 114.60p 115.40p 227170
09/02/2022 115.60p 115.60p 114.60p 115.00p 369013
08/02/2022 115.60p 115.61p 114.80p 114.80p 1003311
07/02/2022 115.60p 116.00p 115.00p 115.00p 350229
04/02/2022 115.20p 116.00p 115.20p 115.40p 270040
03/02/2022 116.00p 116.00p 115.20p 115.60p 146420
02/02/2022 115.60p 116.20p 115.20p 115.60p 367389
01/02/2022 115.60p 116.20p 115.40p 115.60p 197821
31/01/2022 116.40p 116.80p 115.40p 115.40p 351389
28/01/2022 115.00p 116.20p 115.00p 116.20p 729164
27/01/2022 116.20p 117.00p 115.20p 115.20p 333889
26/01/2022 118.20p 118.40p 117.20p 117.20p 166196
25/01/2022 119.20p 119.20p 117.20p 117.40p 401975
24/01/2022 118.20p 121.80p 117.40p 119.20p 649829
21/01/2022 118.80p 118.80p 116.75p 117.40p 307796
20/01/2022 118.60p 119.40p 117.80p 117.80p 514698
19/01/2022 119.40p 119.40p 118.40p 119.40p 505783
18/01/2022 118.80p 119.60p 118.80p 119.40p 165848
17/01/2022 119.00p 120.00p 117.71p 120.00p 229270
14/01/2022 117.80p 119.40p 117.80p 118.80p 204835
13/01/2022 118.60p 119.20p 118.00p 118.80p 232810
12/01/2022 118.80p 119.20p 117.00p 117.00p 135309
10/01/2022 117.80p 119.40p 117.07p 119.40p 234668
07/01/2022 117.60p 119.40p 117.00p 117.00p 97340
06/01/2022 119.20p 119.60p 118.00p 118.80p 138422
05/01/2022 119.80p 119.80p 118.60p 118.60p 210264
04/01/2022 119.60p 119.80p 119.00p 119.80p 425509
03/01/2022 119.40p 119.60p 119.00p 119.60p 164447
31/12/2021 119.40p 119.60p 119.00p 119.60p 164447
30/12/2021 119.60p 119.60p 119.05p 119.20p 180740
29/12/2021 118.40p 119.60p 117.72p 119.40p 183796
28/12/2021 118.00p 118.20p 117.60p 118.00p 86768
27/12/2021 118.00p 118.20p 117.60p 118.00p 86768
24/12/2021 118.00p 118.20p 117.60p 118.00p 86768
23/12/2021 117.00p 118.20p 117.00p 118.00p 147104
22/12/2021 117.80p 119.60p 117.00p 117.80p 434225
21/12/2021 117.20p 118.40p 117.20p 117.60p 453911
20/12/2021 118.20p 119.20p 117.40p 117.40p 275226
17/12/2021 119.00p 119.00p 118.33p 118.40p 273629
16/12/2021 118.60p 119.00p 118.00p 118.60p 1916331
15/12/2021 118.60p 119.00p 118.00p 118.20p 840345
14/12/2021 118.60p 119.00p 118.20p 119.00p 188138
13/12/2021 119.40p 119.40p 118.20p 118.60p 261392
10/12/2021 119.80p 119.80p 118.40p 118.80p 224387
09/12/2021 119.80p 119.80p 119.00p 119.00p 278498
08/12/2021 119.20p 119.60p 119.00p 119.40p 161730
07/12/2021 119.40p 119.60p 119.00p 119.00p 285373
06/12/2021 119.80p 119.80p 119.20p 119.20p 352355
03/12/2021 119.60p 119.80p 118.80p 119.00p 134993
02/12/2021 119.80p 119.80p 118.80p 119.20p 398228
01/12/2021 118.60p 119.80p 118.60p 119.60p 425119
30/11/2021 119.00p 119.80p 118.60p 118.60p 553267
29/11/2021 119.60p 119.80p 118.80p 118.80p 387387
26/11/2021 119.00p 120.00p 118.40p 120.00p 462620
25/11/2021 118.40p 120.00p 118.40p 119.80p 376585
24/11/2021 118.40p 119.20p 117.87p 118.80p 221207
23/11/2021 119.20p 119.20p 117.40p 117.40p 392414
22/11/2021 119.80p 119.80p 118.40p 118.40p 245275
19/11/2021 119.20p 119.80p 119.00p 119.80p 141386
18/11/2021 120.00p 120.00p 119.00p 119.00p 145886
17/11/2021 119.80p 120.20p 119.20p 119.80p 192670
16/11/2021 119.60p 119.80p 119.00p 119.80p 534479
15/11/2021 119.40p 119.80p 118.80p 118.80p 344499
12/11/2021 118.20p 119.20p 118.20p 119.20p 315648
11/11/2021 118.40p 119.20p 118.40p 119.20p 185712
10/11/2021 119.40p 119.40p 118.20p 119.00p 351733
09/11/2021 117.60p 119.20p 117.60p 119.20p 430299
08/11/2021 117.80p 118.98p 117.40p 118.00p 306801
05/11/2021 117.80p 118.80p 117.40p 118.40p 246938
04/11/2021 118.20p 118.40p 117.40p 118.40p 469839
03/11/2021 117.80p 118.60p 116.80p 118.00p 348559
02/11/2021 119.20p 119.20p 118.00p 118.00p 187452
01/11/2021 118.20p 119.80p 118.00p 118.60p 496854
29/10/2021 119.20p 119.60p 118.20p 118.20p 348578
28/10/2021 118.00p 120.00p 118.00p 120.00p 299622
27/10/2021 118.60p 119.60p 118.19p 119.60p 427535
26/10/2021 118.40p 118.60p 117.80p 118.60p 173497
25/10/2021 118.80p 119.00p 118.00p 118.20p 324920
22/10/2021 117.20p 119.00p 117.20p 118.20p 259539
21/10/2021 117.60p 119.00p 117.60p 119.00p 245727
20/10/2021 118.60p 118.60p 116.20p 118.60p 428761
19/10/2021 118.40p 118.60p 117.80p 117.80p 203460
18/10/2021 118.20p 118.60p 117.00p 118.60p 725351
15/10/2021 116.20p 118.00p 115.60p 117.60p 215155
14/10/2021 116.40p 116.80p 116.00p 116.00p 195018
13/10/2021 114.60p 116.80p 114.44p 116.80p 304087
12/10/2021 113.20p 114.60p 113.20p 114.60p 165975
11/10/2021 113.60p 113.80p 112.40p 113.80p 225593
08/10/2021 113.00p 113.78p 112.20p 113.00p 186497
07/10/2021 113.00p 113.80p 111.82p 113.60p 318528
06/10/2021 113.00p 113.65p 111.22p 112.60p 660399
05/10/2021 113.60p 114.60p 113.00p 113.00p 245134
04/10/2021 113.60p 113.80p 112.60p 113.20p 305785
01/10/2021 112.20p 113.60p 110.60p 112.60p 626975
30/09/2021 113.00p 114.60p 110.00p 110.00p 1043325
29/09/2021 114.60p 115.00p 113.00p 113.20p 204623
28/09/2021 117.20p 118.00p 114.00p 114.00p 522301
27/09/2021 117.80p 118.20p 117.00p 117.00p 359612
24/09/2021 118.80p 119.29p 117.60p 117.60p 621312
23/09/2021 119.40p 120.20p 118.60p 118.60p 296975
22/09/2021 120.20p 121.00p 119.40p 119.40p 239005
21/09/2021 119.20p 121.00p 118.80p 121.00p 253419
20/09/2021 120.20p 120.20p 118.40p 119.20p 446327
17/09/2021 120.00p 122.20p 119.40p 122.20p 663239
16/09/2021 119.40p 120.20p 119.40p 120.00p 282646
15/09/2021 119.40p 120.40p 119.13p 119.40p 462787
14/09/2021 119.00p 119.40p 118.60p 119.20p 292366
13/09/2021 118.80p 119.29p 118.20p 118.60p 453315
10/09/2021 118.00p 119.00p 117.60p 118.60p 799145
09/09/2021 118.60p 118.60p 117.00p 117.00p 364109
08/09/2021 116.40p 119.00p 116.20p 118.00p 583985
07/09/2021 116.20p 116.60p 115.80p 116.20p 336788
06/09/2021 115.40p 116.40p 115.40p 115.60p 252255
03/09/2021 116.00p 116.80p 115.40p 115.40p 292980
02/09/2021 117.60p 118.20p 116.00p 116.00p 465405

*Close Price adjusted for both dividends and splits