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
01/09/2021 117.00p 118.60p 116.80p 117.60p 1029917
31/08/2021 117.00p 117.40p 116.20p 117.40p 249660
30/08/2021 116.00p 117.00p 116.00p 117.00p 257098
27/08/2021 116.00p 117.00p 116.00p 117.00p 257098
26/08/2021 117.40p 117.80p 116.00p 117.00p 564972
25/08/2021 116.60p 117.80p 116.27p 116.60p 237732
24/08/2021 115.60p 117.00p 115.60p 117.00p 375133
23/08/2021 114.80p 116.00p 114.80p 115.60p 129774
20/08/2021 115.60p 115.80p 114.80p 114.80p 171627
19/08/2021 115.80p 117.60p 114.80p 114.80p 162658
18/08/2021 117.20p 117.36p 115.80p 116.00p 158799
17/08/2021 117.20p 117.59p 116.80p 116.80p 169651
16/08/2021 117.60p 117.80p 116.91p 117.60p 247080
13/08/2021 117.60p 117.60p 116.40p 117.60p 306529
12/08/2021 117.00p 118.40p 117.00p 117.00p 288871
11/08/2021 117.80p 118.20p 117.40p 118.00p 780553
10/08/2021 117.40p 118.40p 117.00p 117.80p 946112
09/08/2021 118.00p 118.20p 117.00p 117.00p 370322
06/08/2021 117.80p 118.22p 117.20p 117.20p 212601
05/08/2021 117.80p 118.60p 117.60p 118.00p 267781
04/08/2021 118.00p 119.00p 118.00p 119.00p 102291
03/08/2021 118.20p 118.65p 117.40p 117.40p 397582
02/08/2021 118.80p 119.00p 117.60p 118.00p 402093
30/07/2021 116.80p 119.00p 116.20p 118.80p 752350
29/07/2021 116.20p 117.00p 116.13p 116.20p 197166
28/07/2021 115.80p 117.00p 115.60p 117.00p 329624
27/07/2021 115.40p 116.20p 114.80p 116.20p 449464
26/07/2021 115.40p 115.80p 114.60p 115.80p 232662
23/07/2021 115.00p 116.00p 114.60p 115.20p 170629
22/07/2021 114.60p 115.80p 114.60p 115.00p 164467
21/07/2021 114.60p 115.80p 114.40p 114.60p 197144
20/07/2021 115.80p 116.00p 114.20p 115.80p 290763
19/07/2021 115.20p 116.15p 114.20p 115.20p 432845
16/07/2021 116.80p 116.80p 115.00p 115.00p 152745
15/07/2021 115.60p 116.60p 115.00p 115.00p 186829
14/07/2021 116.60p 117.40p 115.20p 115.60p 297132
13/07/2021 117.40p 117.60p 116.60p 116.60p 218268
12/07/2021 115.00p 117.60p 114.20p 117.60p 734789
09/07/2021 114.80p 115.60p 114.20p 115.20p 478345
08/07/2021 116.00p 116.00p 114.40p 115.60p 184656
07/07/2021 115.60p 116.00p 115.31p 116.00p 289548
06/07/2021 114.00p 115.60p 113.84p 115.60p 598297
05/07/2021 113.40p 114.00p 113.20p 113.80p 299460
02/07/2021 112.00p 114.00p 111.56p 114.00p 449604
01/07/2021 111.20p 111.80p 111.20p 111.80p 285004
30/06/2021 111.20p 111.60p 111.20p 111.20p 372188
29/06/2021 111.60p 112.20p 111.20p 111.20p 902565
28/06/2021 110.80p 111.60p 110.50p 111.60p 432778
25/06/2021 110.40p 111.00p 110.40p 110.60p 195269
24/06/2021 111.20p 111.40p 110.20p 110.20p 619723
23/06/2021 110.80p 111.60p 110.60p 111.00p 663729
22/06/2021 110.20p 110.80p 110.20p 110.80p 212888
21/06/2021 111.00p 111.40p 110.20p 110.20p 381125
18/06/2021 111.40p 111.40p 110.60p 110.60p 1686825
17/06/2021 111.40p 111.60p 111.00p 111.40p 422435
16/06/2021 111.40p 111.80p 110.80p 111.40p 334550
15/06/2021 111.00p 111.80p 111.00p 111.40p 2388659
14/06/2021 111.60p 112.00p 110.80p 111.40p 409408
11/06/2021 111.60p 111.80p 111.00p 111.40p 234934
10/06/2021 111.40p 111.80p 110.60p 110.60p 347801
09/06/2021 111.00p 111.80p 110.75p 111.00p 541179
08/06/2021 111.60p 111.60p 110.60p 111.20p 633354
07/06/2021 110.80p 111.60p 110.40p 111.00p 361825
04/06/2021 112.00p 112.00p 110.60p 111.00p 254419
03/06/2021 111.00p 111.60p 110.40p 110.40p 185140
02/06/2021 110.80p 111.60p 110.40p 110.40p 279024
01/06/2021 110.40p 111.80p 110.40p 110.80p 371866
31/05/2021 110.40p 111.40p 110.40p 111.00p 335006
28/05/2021 110.40p 111.40p 110.40p 111.00p 335006
27/05/2021 111.20p 111.61p 110.60p 110.80p 701243
26/05/2021 111.20p 112.20p 111.20p 112.00p 287967
25/05/2021 112.40p 112.40p 111.20p 111.20p 909268
24/05/2021 111.80p 112.80p 111.40p 112.00p 703643
21/05/2021 111.60p 112.60p 111.60p 111.60p 522784
20/05/2021 111.80p 112.60p 111.48p 112.40p 358251
19/05/2021 111.60p 112.80p 111.40p 111.40p 204567
18/05/2021 112.60p 112.60p 111.53p 111.80p 319296
17/05/2021 112.40p 112.64p 111.80p 112.00p 476920
14/05/2021 112.80p 112.80p 111.50p 111.80p 268454
13/05/2021 112.40p 112.57p 111.80p 111.40p 405794
12/05/2021 112.60p 112.60p 111.60p 111.60p 280666
11/05/2021 112.60p 112.60p 111.47p 112.00p 490450
10/05/2021 112.60p 112.60p 111.75p 111.80p 419147
07/05/2021 112.80p 112.80p 111.80p 112.00p 439388
06/05/2021 112.20p 112.60p 111.50p 112.00p 1238087
05/05/2021 112.60p 112.60p 111.60p 112.00p 1094747
04/05/2021 112.00p 112.80p 111.60p 111.60p 1325962
03/05/2021 112.60p 113.00p 111.60p 111.80p 723230
30/04/2021 112.60p 113.00p 111.60p 111.80p 723230
29/04/2021 113.20p 114.92p 111.81p 112.60p 830377
28/04/2021 113.80p 113.80p 112.00p 112.00p 1027329
27/04/2021 113.60p 113.81p 112.20p 112.20p 460437
26/04/2021 114.80p 114.80p 113.00p 113.60p 372719
23/04/2021 114.80p 114.80p 113.00p 114.00p 275467
22/04/2021 114.00p 114.80p 113.28p 114.80p 344208
21/04/2021 114.80p 114.80p 113.60p 114.00p 354330
20/04/2021 115.00p 115.00p 113.95p 114.20p 275185
19/04/2021 113.80p 115.00p 112.40p 115.00p 350072
16/04/2021 113.80p 113.80p 112.20p 113.60p 216416
15/04/2021 113.80p 113.80p 112.20p 113.00p 331214
14/04/2021 112.40p 113.60p 112.20p 113.00p 236588
13/04/2021 112.20p 113.55p 112.20p 112.80p 325433
12/04/2021 113.40p 114.60p 111.92p 112.20p 757645
09/04/2021 113.80p 114.40p 113.42p 114.20p 246398
08/04/2021 114.60p 114.60p 113.21p 114.00p 247497
07/04/2021 114.40p 114.40p 113.56p 114.00p 602894
06/04/2021 112.60p 114.11p 112.60p 113.40p 442585
02/04/2021 113.40p 114.40p 111.80p 114.40p 323528
01/04/2021 113.40p 114.40p 111.80p 114.40p 323528
31/03/2021 113.50p 113.50p 111.50p 113.50p 1622630
30/03/2021 113.50p 113.50p 112.00p 112.50p 249624
29/03/2021 113.00p 113.50p 112.11p 113.50p 173332
26/03/2021 112.50p 114.50p 112.00p 112.00p 222466
25/03/2021 114.50p 114.50p 112.00p 112.00p 117681
24/03/2021 113.00p 114.50p 113.00p 113.00p 110665
23/03/2021 114.00p 114.12p 112.50p 114.00p 198478
22/03/2021 114.00p 114.00p 111.93p 114.00p 146512
19/03/2021 115.00p 115.00p 111.00p 113.00p 264116
18/03/2021 112.00p 114.00p 112.00p 113.50p 124008
17/03/2021 114.50p 114.50p 112.50p 114.00p 98247
16/03/2021 113.50p 115.00p 113.50p 115.00p 196183
15/03/2021 113.00p 114.00p 111.50p 114.00p 214705
12/03/2021 110.00p 113.50p 110.00p 113.50p 234397
11/03/2021 109.00p 112.50p 109.00p 112.50p 372791
10/03/2021 111.50p 111.50p 109.02p 110.00p 216673
09/03/2021 111.00p 111.50p 109.40p 110.00p 119472
08/03/2021 110.00p 110.50p 108.50p 110.00p 233887
05/03/2021 111.00p 111.00p 108.50p 109.00p 162732
04/03/2021 111.50p 111.50p 109.00p 111.00p 134578
03/03/2021 110.00p 111.00p 109.50p 110.50p 114903
02/03/2021 110.50p 111.00p 108.50p 110.00p 228311
01/03/2021 108.00p 111.00p 108.00p 111.00p 92502
26/02/2021 109.00p 110.50p 109.00p 109.00p 125980
25/02/2021 111.50p 111.50p 109.50p 110.00p 156573
24/02/2021 109.00p 111.50p 108.50p 109.50p 199892
23/02/2021 109.50p 110.50p 108.00p 108.00p 204766
22/02/2021 112.00p 112.00p 109.00p 111.00p 218433
19/02/2021 110.00p 112.50p 109.00p 109.00p 154657
18/02/2021 111.50p 112.00p 109.50p 109.50p 140226
17/02/2021 111.00p 111.50p 109.50p 111.00p 163962
16/02/2021 112.50p 114.00p 111.00p 111.00p 209005
15/02/2021 114.50p 115.00p 112.50p 112.50p 154682
12/02/2021 114.00p 115.44p 113.00p 113.50p 78301
11/02/2021 114.50p 115.50p 113.50p 115.50p 176961
10/02/2021 115.00p 117.00p 114.00p 117.00p 226265
09/02/2021 114.00p 116.00p 113.00p 116.00p 127116
08/02/2021 113.00p 114.00p 111.00p 114.00p 122240
05/02/2021 113.00p 113.00p 110.50p 111.00p 147156
04/02/2021 113.00p 113.00p 111.50p 113.00p 178992
03/02/2021 113.00p 113.00p 110.29p 112.00p 327078
02/02/2021 113.00p 113.00p 110.40p 112.00p 126799
01/02/2021 112.50p 115.00p 111.44p 112.50p 439904
29/01/2021 111.00p 115.00p 109.00p 115.00p 285520
28/01/2021 110.50p 111.00p 108.50p 111.00p 231488
27/01/2021 109.50p 111.00p 108.00p 110.00p 281079
26/01/2021 109.00p 110.00p 108.50p 108.50p 443227
25/01/2021 109.00p 109.00p 108.11p 109.00p 127666
22/01/2021 110.00p 110.00p 108.00p 109.00p 64843
21/01/2021 109.00p 109.00p 108.00p 108.50p 175183
20/01/2021 109.50p 109.50p 108.00p 108.50p 243039
19/01/2021 109.50p 109.50p 108.00p 109.00p 525439
18/01/2021 109.00p 109.00p 107.50p 109.00p 258993
15/01/2021 109.50p 109.50p 107.50p 109.00p 171979
14/01/2021 109.00p 109.00p 108.00p 108.00p 140555
13/01/2021 109.00p 109.00p 108.21p 108.50p 118345
12/01/2021 108.50p 109.28p 107.31p 108.00p 99585
11/01/2021 108.50p 109.00p 107.21p 108.50p 2822380
08/01/2021 109.00p 109.00p 107.50p 108.00p 181784
07/01/2021 107.50p 109.50p 107.50p 109.00p 203500
06/01/2021 108.50p 109.00p 107.38p 109.00p 193997
05/01/2021 109.00p 109.00p 107.50p 108.50p 109713
04/01/2021 110.00p 110.00p 107.00p 109.00p 151878
31/12/2020 109.00p 109.00p 107.50p 109.00p 64106
30/12/2020 110.00p 110.00p 107.50p 108.00p 80797
28/12/2020 109.50p 109.50p 106.00p 109.00p 105291
24/12/2020 109.50p 109.50p 106.00p 109.00p 105291
23/12/2020 109.50p 109.50p 107.50p 109.00p 249195
22/12/2020 107.00p 109.50p 107.00p 107.00p 214083
21/12/2020 108.50p 109.00p 106.43p 109.00p 157552
18/12/2020 107.00p 109.00p 107.00p 109.00p 363338
17/12/2020 108.50p 108.50p 107.00p 108.00p 106317
16/12/2020 108.00p 108.50p 107.00p 107.00p 554121
15/12/2020 108.00p 108.50p 107.50p 108.00p 145145
14/12/2020 108.50p 108.50p 107.50p 108.00p 104087
11/12/2020 108.50p 109.00p 107.00p 109.00p 166780
10/12/2020 108.50p 108.50p 107.00p 108.00p 118718
09/12/2020 108.00p 108.50p 106.72p 107.50p 212243
08/12/2020 106.50p 108.00p 106.24p 108.00p 349614
07/12/2020 108.00p 108.00p 106.51p 107.00p 119553
04/12/2020 107.00p 108.50p 107.00p 107.50p 236332
03/12/2020 108.50p 108.50p 106.50p 108.50p 128818
02/12/2020 108.00p 108.50p 106.00p 108.00p 120959
01/12/2020 107.00p 108.50p 106.00p 108.50p 160320
30/11/2020 108.00p 108.00p 105.00p 105.00p 191409
27/11/2020 107.50p 108.00p 106.50p 108.00p 324661
26/11/2020 108.00p 108.00p 106.06p 107.00p 63248
25/11/2020 107.00p 108.00p 106.50p 107.00p 154352
24/11/2020 106.00p 108.50p 106.00p 107.00p 126030
23/11/2020 106.00p 108.50p 106.00p 107.50p 177908
20/11/2020 104.00p 108.50p 104.00p 108.50p 275343

*Close Price adjusted for both dividends and splits