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
19/11/2020 104.00p 107.00p 104.00p 107.00p 176182
18/11/2020 105.00p 107.00p 105.00p 107.00p 282422
17/11/2020 107.00p 107.50p 106.00p 107.50p 165171
16/11/2020 105.50p 107.00p 105.26p 106.00p 322940
13/11/2020 105.50p 105.50p 104.00p 105.00p 999108
12/11/2020 106.50p 106.50p 103.50p 103.50p 191889
10/11/2020 107.00p 107.50p 103.00p 105.50p 262196
09/11/2020 103.00p 107.50p 101.91p 107.50p 408202
06/11/2020 104.00p 104.00p 101.13p 103.00p 161704
05/11/2020 102.50p 104.00p 102.50p 103.50p 250357
04/11/2020 104.50p 105.00p 103.00p 105.00p 158481
03/11/2020 102.50p 104.00p 102.50p 103.50p 368379
02/11/2020 99.60p 103.00p 99.40p 103.00p 460006
30/10/2020 98.40p 99.60p 97.80p 99.00p 168125
29/10/2020 99.40p 99.80p 97.20p 97.20p 178185
28/10/2020 97.60p 99.73p 97.60p 98.00p 187811
27/10/2020 100.50p 101.00p 97.80p 97.80p 323513
26/10/2020 101.00p 101.36p 99.17p 100.50p 136739
23/10/2020 101.00p 101.00p 99.60p 99.60p 49668
22/10/2020 99.00p 101.00p 98.60p 101.00p 217585
21/10/2020 99.00p 99.60p 97.68p 99.00p 277346
20/10/2020 100.50p 100.90p 97.60p 97.60p 225688
19/10/2020 100.00p 101.50p 98.81p 99.00p 207514
16/10/2020 101.00p 101.50p 98.62p 99.20p 384059
15/10/2020 100.50p 101.75p 98.80p 100.50p 222893
14/10/2020 102.00p 102.00p 100.00p 102.00p 222673
13/10/2020 102.00p 102.00p 100.00p 100.00p 61160
12/10/2020 102.00p 102.44p 100.78p 101.00p 823911
09/10/2020 101.00p 102.00p 101.00p 101.00p 98118
08/10/2020 101.00p 103.00p 101.00p 101.00p 394342
07/10/2020 100.50p 101.50p 99.95p 101.50p 170227
06/10/2020 98.60p 100.50p 98.60p 100.00p 173799
05/10/2020 99.80p 100.50p 97.20p 99.60p 221030
02/10/2020 97.60p 100.00p 97.00p 99.80p 387109
01/10/2020 100.00p 100.00p 98.80p 99.60p 156538
30/09/2020 101.00p 101.00p 98.38p 98.60p 267898
29/09/2020 100.00p 101.00p 99.00p 99.00p 205483
28/09/2020 100.00p 101.50p 100.00p 100.50p 166861
25/09/2020 102.00p 102.12p 99.00p 101.50p 307943
24/09/2020 102.00p 103.00p 101.00p 101.00p 203448
23/09/2020 104.00p 104.00p 101.50p 101.50p 347766
22/09/2020 103.50p 104.00p 102.00p 102.50p 856267
21/09/2020 104.00p 105.00p 102.50p 102.50p 315209
18/09/2020 105.00p 105.00p 104.00p 104.00p 1713798
17/09/2020 101.50p 108.00p 101.50p 105.00p 1314491
16/09/2020 101.50p 102.00p 100.50p 102.00p 357262
15/09/2020 101.00p 101.50p 100.50p 101.50p 382952
14/09/2020 101.50p 101.50p 99.93p 100.00p 214253
11/09/2020 101.00p 101.00p 99.00p 100.00p 316868
10/09/2020 100.50p 101.00p 99.20p 101.00p 150113
09/09/2020 101.00p 101.00p 99.65p 101.00p 154072
08/09/2020 101.00p 101.50p 99.20p 101.00p 222894
07/09/2020 100.00p 101.00p 99.00p 101.00p 333142
04/09/2020 99.80p 100.00p 98.75p 100.00p 133498
03/09/2020 98.00p 99.80p 97.60p 99.00p 109063
02/09/2020 99.00p 100.00p 98.51p 100.00p 130167
01/09/2020 101.00p 101.00p 98.00p 98.40p 181761
31/08/2020 100.50p 100.50p 98.00p 99.60p 142719
28/08/2020 100.50p 100.50p 98.00p 99.60p 142719
27/08/2020 100.50p 100.50p 98.20p 100.50p 83525
26/08/2020 100.00p 100.70p 99.21p 100.50p 144635
25/08/2020 99.60p 100.50p 98.21p 100.00p 196077
24/08/2020 99.20p 101.50p 99.20p 100.50p 203432
21/08/2020 99.20p 101.00p 99.20p 100.50p 157660
20/08/2020 101.00p 102.00p 99.40p 100.50p 323759
19/08/2020 101.50p 103.50p 100.50p 101.50p 325182
18/08/2020 104.50p 104.50p 101.00p 101.50p 523644
17/08/2020 102.50p 109.80p 102.45p 102.50p 268646
14/08/2020 102.00p 103.50p 102.00p 102.50p 143141
13/08/2020 103.50p 103.50p 102.29p 103.50p 258369
12/08/2020 104.00p 104.08p 102.22p 103.50p 356444
11/08/2020 103.50p 104.00p 102.32p 103.50p 3418965
10/08/2020 103.00p 103.39p 102.21p 102.50p 81801
07/08/2020 103.50p 104.00p 101.65p 103.00p 450797
06/08/2020 103.00p 103.50p 101.50p 101.50p 331074
05/08/2020 102.00p 104.00p 102.00p 103.00p 155026
04/08/2020 102.00p 103.13p 101.50p 102.00p 104764
03/08/2020 100.00p 103.50p 100.00p 103.50p 174731
31/07/2020 102.00p 103.50p 100.00p 101.00p 351230
30/07/2020 101.50p 102.50p 99.60p 99.60p 100235
29/07/2020 101.50p 103.00p 101.00p 101.00p 194119
28/07/2020 100.00p 102.00p 99.56p 102.00p 195291
27/07/2020 99.40p 101.00p 99.20p 101.00p 129555
24/07/2020 100.50p 103.00p 99.20p 101.00p 259974
23/07/2020 100.50p 103.00p 100.50p 102.00p 165873
22/07/2020 102.50p 103.00p 100.50p 103.00p 156385
21/07/2020 99.00p 102.50p 99.00p 101.00p 321320
20/07/2020 101.00p 102.50p 100.50p 101.00p 194688
17/07/2020 97.80p 103.00p 96.26p 103.00p 565578
16/07/2020 97.20p 98.21p 95.60p 97.00p 117972
15/07/2020 96.60p 98.39p 94.80p 94.80p 128760
14/07/2020 98.80p 98.82p 96.40p 98.00p 149656
13/07/2020 98.20p 99.00p 96.67p 99.00p 212761
10/07/2020 97.40p 98.20p 95.10p 96.20p 236317
09/07/2020 96.60p 98.40p 95.40p 95.40p 123747
08/07/2020 98.40p 98.40p 96.60p 98.40p 115300
07/07/2020 96.60p 98.40p 96.60p 97.40p 93078
06/07/2020 96.60p 98.60p 96.60p 98.60p 183378
03/07/2020 97.00p 97.60p 96.60p 96.60p 110104
02/07/2020 97.80p 98.20p 95.60p 98.20p 51902
01/07/2020 96.20p 98.00p 93.60p 98.00p 185188
30/06/2020 94.60p 97.20p 93.60p 95.80p 303330
29/06/2020 97.40p 97.40p 94.40p 94.40p 126238
26/06/2020 96.00p 98.00p 95.20p 95.20p 136389
25/06/2020 95.40p 97.40p 95.20p 96.80p 234646
24/06/2020 98.40p 98.84p 94.60p 94.60p 197832
23/06/2020 97.40p 97.40p 95.40p 95.40p 307879
22/06/2020 99.00p 99.00p 95.40p 96.60p 271979
19/06/2020 99.20p 100.00p 96.20p 96.20p 751596
18/06/2020 102.00p 102.00p 98.80p 98.80p 87249
17/06/2020 102.00p 102.00p 99.60p 99.60p 203153
16/06/2020 102.00p 104.00p 101.25p 102.00p 220572
15/06/2020 101.00p 102.50p 98.40p 102.50p 151119
12/06/2020 99.60p 102.00p 99.00p 100.50p 303291
11/06/2020 101.00p 102.00p 100.00p 100.50p 192973
10/06/2020 103.00p 104.00p 100.50p 102.50p 155260
09/06/2020 106.00p 106.00p 100.50p 101.00p 427614
08/06/2020 106.00p 106.00p 103.50p 105.50p 342892
05/06/2020 102.00p 105.50p 102.00p 105.50p 407759
04/06/2020 95.80p 103.17p 95.80p 102.50p 295277
03/06/2020 98.40p 98.40p 96.00p 98.20p 358391
02/06/2020 96.20p 98.40p 95.00p 97.00p 345438
01/06/2020 93.40p 95.80p 93.40p 95.20p 136936
29/05/2020 96.80p 96.80p 93.40p 94.20p 138436
28/05/2020 95.40p 97.39p 94.00p 94.00p 228313
27/05/2020 96.20p 98.38p 93.40p 93.40p 99341
26/05/2020 95.40p 99.00p 95.00p 95.00p 175318
25/05/2020 98.00p 98.34p 96.20p 96.20p 178229
22/05/2020 98.00p 98.34p 96.20p 96.20p 178229
21/05/2020 97.00p 98.00p 96.00p 98.00p 169803
20/05/2020 98.00p 101.00p 98.00p 99.00p 379151
19/05/2020 93.60p 98.99p 93.60p 98.00p 533688
18/05/2020 90.60p 96.40p 90.60p 96.40p 251682
15/05/2020 91.40p 92.80p 89.20p 90.00p 370523
14/05/2020 96.00p 96.22p 88.40p 88.40p 1443897
13/05/2020 96.40p 96.69p 95.20p 96.00p 372337
12/05/2020 95.20p 96.78p 95.20p 96.00p 166746
11/05/2020 95.00p 96.79p 93.20p 96.40p 315108
08/05/2020 93.40p 95.42p 93.20p 94.20p 1207685
07/05/2020 93.40p 95.42p 93.20p 94.20p 1207685
06/05/2020 95.00p 95.00p 92.00p 92.20p 172405
05/05/2020 92.20p 94.80p 92.20p 94.20p 1149055
04/05/2020 92.00p 94.20p 90.61p 94.20p 248408
01/05/2020 92.00p 93.80p 90.00p 90.00p 385439
30/04/2020 95.00p 95.72p 92.60p 92.80p 398700
29/04/2020 97.60p 98.00p 95.00p 95.00p 361962
28/04/2020 96.00p 98.20p 95.80p 98.20p 381535
27/04/2020 97.80p 97.80p 95.40p 95.80p 238311
24/04/2020 95.60p 98.60p 95.00p 98.60p 300386
23/04/2020 97.00p 97.60p 95.20p 95.20p 1072842
22/04/2020 90.00p 97.00p 89.17p 96.60p 447822
21/04/2020 89.00p 90.00p 87.39p 89.00p 212471
20/04/2020 90.00p 90.00p 89.00p 89.20p 384307
17/04/2020 88.00p 90.00p 85.80p 90.00p 693561
16/04/2020 89.00p 89.00p 85.60p 86.80p 291899
15/04/2020 90.40p 90.65p 85.60p 87.20p 764281
14/04/2020 94.00p 94.80p 90.40p 91.40p 645842
09/04/2020 95.60p 96.60p 93.20p 96.40p 403056
08/04/2020 94.00p 96.19p 92.40p 95.60p 427344
07/04/2020 94.80p 95.80p 92.00p 93.60p 295489
06/04/2020 94.00p 95.00p 91.00p 93.40p 688803
03/04/2020 94.00p 94.80p 90.60p 93.00p 250052
02/04/2020 90.00p 95.00p 88.99p 95.00p 472880
01/04/2020 87.00p 91.00p 85.00p 91.00p 946867
31/03/2020 83.00p 91.50p 83.00p 91.50p 1882230
30/03/2020 75.00p 84.50p 74.63p 82.00p 1112545
27/03/2020 70.00p 75.50p 67.50p 75.00p 1709046
26/03/2020 71.00p 72.00p 69.00p 72.00p 1808008
25/03/2020 68.00p 71.00p 66.00p 71.00p 2686309
24/03/2020 65.00p 68.50p 63.50p 66.00p 2053493
23/03/2020 63.00p 66.00p 63.00p 64.50p 651149
20/03/2020 64.00p 68.00p 62.50p 62.50p 2082312
19/03/2020 62.00p 63.00p 59.00p 62.50p 834719
18/03/2020 79.50p 79.50p 62.00p 62.00p 550489
17/03/2020 83.50p 83.50p 80.00p 80.50p 343251
16/03/2020 98.00p 98.00p 83.50p 83.50p 450992
13/03/2020 96.00p 101.00p 94.21p 97.50p 2148669
12/03/2020 102.00p 102.51p 94.00p 94.00p 460120
11/03/2020 104.00p 106.00p 103.00p 103.00p 258801
10/03/2020 105.00p 106.00p 104.00p 105.00p 284176
09/03/2020 104.00p 106.00p 102.00p 103.00p 231001
06/03/2020 107.00p 107.00p 105.00p 106.00p 298145
05/03/2020 107.00p 107.00p 106.00p 106.00p 565999
04/03/2020 107.00p 107.00p 106.00p 107.00p 429644
03/03/2020 106.00p 107.00p 106.00p 106.00p 272145
02/03/2020 106.00p 107.00p 106.00p 106.00p 251760
28/02/2020 107.00p 108.00p 104.00p 105.00p 486708
27/02/2020 109.00p 109.00p 106.00p 107.00p 594554
26/02/2020 109.00p 109.00p 108.00p 109.00p 183411
25/02/2020 109.00p 109.00p 108.00p 109.00p 315489
24/02/2020 107.00p 109.00p 107.00p 109.00p 272492
21/02/2020 108.00p 109.00p 108.00p 108.00p 118205
20/02/2020 108.00p 109.00p 108.00p 108.00p 243431
19/02/2020 109.00p 109.00p 108.00p 109.00p 108777
18/02/2020 109.00p 109.08p 108.00p 109.00p 359421
17/02/2020 109.00p 110.00p 108.00p 109.00p 497426
14/02/2020 109.00p 109.00p 108.00p 109.00p 303293
13/02/2020 108.00p 109.00p 108.00p 109.00p 472577
12/02/2020 108.00p 109.00p 107.00p 109.00p 96748
11/02/2020 109.00p 109.00p 108.33p 109.00p 135171

*Close Price adjusted for both dividends and splits