Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Crimson Tide (TIDE) by Steve Moore in ShareProphets
- Hold Glencore (GLEN) by Harvey Jones in The Motley Fool
- Hold Burberry Group (BRBY) by Harvey Jones in The Motley Fool
- Add Aviva (AV.) by Andrew Mackie in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Dr. James Fox in The Motley Fool
- Hold BP (BP.) by Harvey Jones in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
Impact Healthcare Reit (IHR) Share Price
Real Estate Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 10/02/2020 | 109.00p | 109.00p | 108.00p | 109.00p | 170246 |
| 07/02/2020 | 109.00p | 110.00p | 107.00p | 109.00p | 603183 |
| 06/02/2020 | 109.00p | 109.00p | 107.00p | 109.00p | 153920 |
| 05/02/2020 | 109.00p | 110.00p | 108.00p | 109.00p | 686345 |
| 04/02/2020 | 109.00p | 109.00p | 107.00p | 109.00p | 134774 |
| 03/02/2020 | 108.00p | 109.00p | 107.00p | 108.00p | 555917 |
| 31/01/2020 | 109.00p | 109.74p | 108.00p | 108.00p | 187262 |
| 30/01/2020 | 109.00p | 109.00p | 108.00p | 108.00p | 115626 |
| 29/01/2020 | 109.00p | 109.00p | 108.00p | 109.00p | 114779 |
| 28/01/2020 | 109.00p | 109.00p | 108.00p | 109.00p | 286690 |
| 27/01/2020 | 108.00p | 109.00p | 107.00p | 109.00p | 345688 |
| 24/01/2020 | 109.00p | 109.00p | 108.00p | 109.00p | 210083 |
| 23/01/2020 | 109.00p | 109.82p | 108.00p | 109.00p | 77150 |
| 22/01/2020 | 109.00p | 110.00p | 108.00p | 110.00p | 194721 |
| 21/01/2020 | 110.00p | 110.00p | 108.16p | 110.00p | 77890 |
| 20/01/2020 | 110.00p | 111.00p | 108.08p | 109.00p | 401649 |
| 17/01/2020 | 110.00p | 110.00p | 108.00p | 110.00p | 824136 |
| 16/01/2020 | 109.00p | 110.00p | 108.00p | 109.00p | 276320 |
| 15/01/2020 | 109.00p | 109.00p | 108.00p | 109.00p | 213622 |
| 14/01/2020 | 108.00p | 109.00p | 108.00p | 109.00p | 3463627 |
| 13/01/2020 | 109.00p | 109.00p | 108.00p | 109.00p | 309475 |
| 10/01/2020 | 108.00p | 109.00p | 108.00p | 109.00p | 116150 |
| 09/01/2020 | 108.00p | 109.00p | 108.00p | 109.00p | 262886 |
| 08/01/2020 | 109.00p | 109.00p | 108.00p | 108.00p | 211577 |
| 07/01/2020 | 108.00p | 109.00p | 108.00p | 109.00p | 160202 |
| 06/01/2020 | 109.00p | 109.00p | 108.00p | 108.00p | 129074 |
| 03/01/2020 | 109.00p | 109.00p | 108.00p | 109.00p | 94430 |
| 02/01/2020 | 109.00p | 109.00p | 108.00p | 109.00p | 324201 |
| 31/12/2019 | 109.00p | 109.00p | 108.00p | 108.00p | 12291 |
| 30/12/2019 | 108.00p | 109.00p | 108.00p | 109.00p | 88483 |
| 27/12/2019 | 108.00p | 109.00p | 108.00p | 108.00p | 64231 |
| 24/12/2019 | 108.00p | 109.90p | 108.00p | 108.00p | 64662 |
| 23/12/2019 | 109.00p | 109.66p | 108.00p | 109.00p | 85266 |
| 20/12/2019 | 110.00p | 110.00p | 108.00p | 109.00p | 365566 |
| 19/12/2019 | 108.00p | 109.00p | 108.00p | 108.00p | 430444 |
| 18/12/2019 | 109.00p | 109.66p | 108.00p | 109.00p | 309182 |
| 17/12/2019 | 109.00p | 109.00p | 108.00p | 108.00p | 162330 |
| 16/12/2019 | 109.00p | 109.00p | 108.00p | 108.00p | 208966 |
| 13/12/2019 | 108.00p | 109.00p | 108.00p | 108.00p | 171300 |
| 12/12/2019 | 108.00p | 109.00p | 108.00p | 108.00p | 61360 |
| 11/12/2019 | 108.00p | 109.00p | 108.00p | 109.00p | 230791 |
| 10/12/2019 | 109.00p | 109.00p | 108.00p | 109.00p | 25783 |
| 09/12/2019 | 109.00p | 109.00p | 108.00p | 109.00p | 891506 |
| 06/12/2019 | 109.00p | 109.00p | 108.00p | 109.00p | 443695 |
| 05/12/2019 | 108.00p | 109.00p | 108.00p | 109.00p | 146417 |
| 04/12/2019 | 110.00p | 110.00p | 108.00p | 109.00p | 101608 |
| 03/12/2019 | 108.00p | 109.00p | 108.00p | 109.00p | 133324 |
| 02/12/2019 | 108.00p | 109.00p | 108.00p | 109.00p | 97924 |
| 29/11/2019 | 109.00p | 109.00p | 108.00p | 109.00p | 338089 |
| 28/11/2019 | 110.00p | 110.00p | 108.00p | 109.00p | 50590 |
| 27/11/2019 | 109.00p | 109.00p | 108.00p | 109.00p | 98929 |
| 26/11/2019 | 110.00p | 110.00p | 109.00p | 109.00p | 144813 |
| 25/11/2019 | 110.00p | 110.00p | 109.00p | 109.00p | 83306 |
| 22/11/2019 | 108.00p | 109.00p | 107.00p | 108.00p | 315799 |
| 21/11/2019 | 108.00p | 110.00p | 107.00p | 108.00p | 123042 |
| 20/11/2019 | 110.00p | 110.00p | 108.00p | 109.00p | 59054 |
| 19/11/2019 | 109.00p | 110.00p | 108.01p | 110.00p | 74845 |
| 18/11/2019 | 108.00p | 109.00p | 108.00p | 109.00p | 91143 |
| 15/11/2019 | 108.00p | 110.00p | 107.00p | 107.00p | 73420 |
| 14/11/2019 | 109.00p | 109.21p | 108.00p | 108.00p | 146436 |
| 13/11/2019 | 108.00p | 109.00p | 108.00p | 108.00p | 71870 |
| 12/11/2019 | 108.00p | 109.00p | 108.00p | 109.00p | 79257 |
| 11/11/2019 | 109.00p | 109.00p | 108.00p | 109.00p | 75225 |
| 08/11/2019 | 109.00p | 110.00p | 108.00p | 109.00p | 95570 |
| 07/11/2019 | 109.00p | 109.00p | 108.00p | 108.00p | 139451 |
| 06/11/2019 | 109.00p | 109.00p | 108.00p | 109.00p | 138855 |
| 05/11/2019 | 110.00p | 111.00p | 108.00p | 110.00p | 194284 |
| 04/11/2019 | 110.00p | 111.00p | 109.00p | 110.00p | 184307 |
| 01/11/2019 | 108.00p | 110.00p | 108.00p | 110.00p | 338778 |
| 31/10/2019 | 110.00p | 110.00p | 107.00p | 108.00p | 364663 |
| 30/10/2019 | 110.00p | 110.00p | 108.00p | 110.00p | 471941 |
| 29/10/2019 | 110.00p | 110.00p | 109.00p | 110.00p | 121010 |
| 28/10/2019 | 108.00p | 110.00p | 108.00p | 110.00p | 942047 |
| 25/10/2019 | 110.00p | 110.00p | 108.58p | 110.00p | 139628 |
| 24/10/2019 | 109.00p | 110.00p | 108.00p | 110.00p | 1834284 |
| 23/10/2019 | 111.00p | 111.00p | 108.73p | 110.00p | 138839 |
| 22/10/2019 | 110.00p | 111.00p | 108.00p | 111.00p | 232141 |
| 21/10/2019 | 110.00p | 110.48p | 109.00p | 110.00p | 216080 |
| 18/10/2019 | 110.00p | 110.00p | 109.00p | 110.00p | 134637 |
| 17/10/2019 | 110.00p | 110.00p | 109.00p | 110.00p | 297910 |
| 16/10/2019 | 110.00p | 110.00p | 109.00p | 110.00p | 197834 |
| 15/10/2019 | 111.00p | 111.00p | 109.00p | 109.00p | 146430 |
| 14/10/2019 | 109.00p | 111.00p | 109.00p | 111.00p | 88380 |
| 11/10/2019 | 112.00p | 112.00p | 109.00p | 110.00p | 352388 |
| 10/10/2019 | 112.00p | 112.00p | 109.00p | 111.00p | 629043 |
| 09/10/2019 | 109.00p | 111.00p | 109.00p | 111.00p | 46897 |
| 08/10/2019 | 112.00p | 112.00p | 109.00p | 110.00p | 149224 |
| 07/10/2019 | 112.00p | 112.00p | 109.00p | 111.00p | 129635 |
| 04/10/2019 | 109.00p | 112.00p | 109.00p | 109.00p | 266219 |
| 03/10/2019 | 109.00p | 114.00p | 109.00p | 110.00p | 372196 |
| 02/10/2019 | 111.00p | 111.00p | 109.00p | 109.00p | 46617 |
| 01/10/2019 | 111.00p | 111.00p | 108.00p | 111.00p | 83979 |
| 30/09/2019 | 108.00p | 111.00p | 108.00p | 111.00p | 100265 |
| 27/09/2019 | 108.00p | 111.00p | 108.00p | 110.00p | 303487 |
| 26/09/2019 | 108.00p | 111.00p | 108.00p | 108.00p | 109610 |
| 25/09/2019 | 110.00p | 111.90p | 109.00p | 110.00p | 288500 |
| 24/09/2019 | 110.00p | 111.92p | 109.00p | 110.00p | 221542 |
| 23/09/2019 | 111.00p | 112.00p | 110.00p | 111.00p | 113245 |
| 20/09/2019 | 110.00p | 112.00p | 109.00p | 111.00p | 5007975 |
| 19/09/2019 | 111.00p | 112.00p | 110.00p | 110.00p | 1787791 |
| 18/09/2019 | 111.00p | 112.00p | 109.00p | 110.00p | 1176911 |
| 17/09/2019 | 111.00p | 111.00p | 109.00p | 111.00p | 175064 |
| 16/09/2019 | 111.00p | 111.00p | 109.00p | 111.00p | 274074 |
| 13/09/2019 | 111.00p | 111.00p | 109.00p | 111.00p | 179725 |
| 12/09/2019 | 111.00p | 111.00p | 109.00p | 111.00p | 284464 |
| 11/09/2019 | 112.00p | 112.00p | 110.00p | 111.00p | 201646 |
| 10/09/2019 | 113.00p | 113.00p | 110.00p | 111.00p | 751518 |
| 09/09/2019 | 111.00p | 114.00p | 110.16p | 114.00p | 1387204 |
| 06/09/2019 | 112.00p | 112.00p | 110.00p | 111.00p | 471760 |
| 05/09/2019 | 111.00p | 112.00p | 110.00p | 112.00p | 296178 |
| 04/09/2019 | 111.00p | 112.00p | 111.00p | 112.00p | 200932 |
| 03/09/2019 | 112.00p | 112.00p | 111.00p | 111.00p | 175305 |
| 02/09/2019 | 112.00p | 112.00p | 111.16p | 112.00p | 93950 |
| 30/08/2019 | 112.00p | 112.00p | 111.00p | 112.00p | 62300 |
| 29/08/2019 | 112.00p | 112.00p | 110.00p | 112.00p | 397249 |
| 28/08/2019 | 110.00p | 112.00p | 110.00p | 111.00p | 137612 |
| 27/08/2019 | 111.00p | 112.00p | 110.00p | 111.00p | 841323 |
| 23/08/2019 | 111.00p | 111.00p | 110.32p | 111.00p | 36279 |
| 22/08/2019 | 111.00p | 112.00p | 110.00p | 112.00p | 88107 |
| 21/08/2019 | 109.00p | 111.00p | 109.00p | 111.00p | 273552 |
| 20/08/2019 | 111.00p | 111.00p | 108.00p | 111.00p | 84693 |
| 19/08/2019 | 111.00p | 111.00p | 109.00p | 111.00p | 85542 |
| 16/08/2019 | 111.00p | 111.00p | 108.00p | 111.00p | 60109 |
| 15/08/2019 | 111.00p | 111.00p | 108.00p | 111.00p | 21194 |
| 14/08/2019 | 108.00p | 111.00p | 108.00p | 111.00p | 43357 |
| 13/08/2019 | 111.00p | 111.00p | 107.50p | 111.00p | 212263 |
| 12/08/2019 | 111.00p | 111.00p | 109.00p | 111.00p | 227099 |
| 09/08/2019 | 109.00p | 111.00p | 108.00p | 111.00p | 35427 |
| 08/08/2019 | 110.00p | 111.00p | 109.00p | 109.00p | 221485 |
| 07/08/2019 | 112.00p | 112.00p | 110.00p | 111.00p | 106940 |
| 06/08/2019 | 110.00p | 113.00p | 110.00p | 112.00p | 256160 |
| 05/08/2019 | 111.00p | 113.00p | 110.00p | 113.00p | 86538 |
| 02/08/2019 | 113.00p | 113.02p | 111.00p | 111.00p | 54027 |
| 01/08/2019 | 113.00p | 113.28p | 111.00p | 113.00p | 182359 |
| 31/07/2019 | 113.00p | 113.00p | 111.00p | 111.00p | 65754 |
| 30/07/2019 | 111.00p | 113.00p | 111.00p | 113.00p | 83481 |
| 29/07/2019 | 113.00p | 113.00p | 111.32p | 113.00p | 42644 |
| 26/07/2019 | 113.00p | 113.00p | 111.00p | 113.00p | 90614 |
| 25/07/2019 | 111.00p | 113.00p | 111.00p | 111.00p | 41698 |
| 24/07/2019 | 113.00p | 113.00p | 110.00p | 113.00p | 132986 |
| 23/07/2019 | 110.00p | 112.00p | 110.00p | 112.00p | 56644 |
| 22/07/2019 | 112.00p | 112.00p | 110.00p | 112.00p | 17158 |
| 19/07/2019 | 112.00p | 112.00p | 110.00p | 111.00p | 48963 |
| 18/07/2019 | 113.00p | 113.00p | 110.00p | 111.00p | 145176 |
| 17/07/2019 | 111.00p | 113.00p | 111.00p | 112.00p | 36547 |
| 16/07/2019 | 113.00p | 113.00p | 111.00p | 113.00p | 57407 |
| 15/07/2019 | 113.00p | 113.48p | 111.00p | 111.00p | 624855 |
| 12/07/2019 | 111.00p | 114.00p | 111.00p | 114.00p | 71625 |
| 11/07/2019 | 111.00p | 113.00p | 111.00p | 112.00p | 128806 |
| 10/07/2019 | 110.00p | 113.00p | 110.00p | 113.00p | 136554 |
| 09/07/2019 | 109.00p | 112.00p | 109.00p | 112.00p | 163750 |
| 08/07/2019 | 108.00p | 110.00p | 108.00p | 110.00p | 183405 |
| 05/07/2019 | 108.00p | 110.00p | 108.00p | 109.00p | 271733 |
| 04/07/2019 | 109.00p | 109.00p | 108.00p | 109.00p | 25962 |
| 03/07/2019 | 107.00p | 109.00p | 106.00p | 109.00p | 1094985 |
| 02/07/2019 | 108.00p | 108.26p | 107.00p | 108.00p | 192766 |
| 01/07/2019 | 110.00p | 110.00p | 108.00p | 110.00p | 167714 |
| 28/06/2019 | 108.00p | 110.00p | 108.00p | 110.00p | 132340 |
| 27/06/2019 | 110.00p | 110.00p | 108.00p | 110.00p | 133672 |
| 26/06/2019 | 109.00p | 110.00p | 108.00p | 110.00p | 278557 |
| 25/06/2019 | 110.00p | 110.00p | 109.00p | 110.00p | 271167 |
| 24/06/2019 | 109.00p | 111.00p | 109.00p | 109.00p | 160542 |
| 21/06/2019 | 113.00p | 114.00p | 110.00p | 111.00p | 10202977 |
| 20/06/2019 | 115.00p | 115.00p | 112.00p | 113.00p | 739562 |
| 19/06/2019 | 115.00p | 115.00p | 112.00p | 113.00p | 695141 |
| 18/06/2019 | 115.00p | 115.00p | 113.00p | 115.00p | 207614 |
| 17/06/2019 | 115.00p | 115.00p | 113.00p | 115.00p | 912691 |
| 14/06/2019 | 115.00p | 115.00p | 113.00p | 115.00p | 516910 |
| 13/06/2019 | 115.00p | 115.00p | 112.00p | 113.00p | 905636 |
| 12/06/2019 | 114.00p | 115.00p | 112.26p | 115.00p | 845294 |
| 11/06/2019 | 113.00p | 114.00p | 111.00p | 112.00p | 1209315 |
| 10/06/2019 | 112.00p | 113.00p | 111.00p | 112.00p | 1377837 |
| 07/06/2019 | 111.00p | 113.00p | 108.00p | 113.00p | 719398 |
| 06/06/2019 | 107.00p | 110.00p | 106.92p | 110.00p | 1239171 |
| 05/06/2019 | 107.00p | 107.00p | 106.00p | 107.00p | 365952 |
| 04/06/2019 | 106.00p | 107.00p | 105.00p | 106.50p | 167476 |
| 03/06/2019 | 108.00p | 108.00p | 106.00p | 107.00p | 94167 |
| 31/05/2019 | 107.00p | 108.00p | 106.12p | 108.00p | 37100 |
| 30/05/2019 | 108.00p | 108.00p | 106.00p | 107.00p | 396389 |
| 29/05/2019 | 107.00p | 108.00p | 106.32p | 108.00p | 102233 |
| 28/05/2019 | 108.00p | 108.58p | 106.00p | 108.00p | 287896 |
| 24/05/2019 | 106.00p | 108.00p | 106.00p | 107.00p | 926350 |
| 23/05/2019 | 107.00p | 108.00p | 106.00p | 108.00p | 205674 |
| 22/05/2019 | 106.00p | 108.00p | 106.00p | 107.00p | 260648 |
| 21/05/2019 | 106.00p | 108.10p | 106.00p | 106.00p | 198769 |
| 20/05/2019 | 108.00p | 108.00p | 106.00p | 106.50p | 125554 |
| 17/05/2019 | 106.00p | 107.75p | 106.00p | 106.00p | 346644 |
| 16/05/2019 | 107.00p | 107.50p | 106.00p | 107.00p | 271978 |
| 15/05/2019 | 108.00p | 109.00p | 106.00p | 108.00p | 1887293 |
| 14/05/2019 | 108.00p | 108.50p | 107.24p | 108.50p | 76572 |
| 13/05/2019 | 107.00p | 109.00p | 107.00p | 107.50p | 120839 |
| 10/05/2019 | 109.00p | 109.00p | 107.00p | 107.00p | 486155 |
| 09/05/2019 | 110.00p | 110.00p | 107.00p | 109.00p | 115722 |
| 08/05/2019 | 107.90p | 108.00p | 107.02p | 108.00p | 62134 |
| 07/05/2019 | 108.00p | 108.00p | 107.00p | 107.50p | 133935 |
| 03/05/2019 | 108.00p | 108.00p | 107.00p | 107.50p | 34782 |
| 02/05/2019 | 108.00p | 108.00p | 107.02p | 107.50p | 32812 |
| 01/05/2019 | 109.00p | 109.00p | 107.02p | 108.00p | 67525 |
| 30/04/2019 | 108.00p | 108.14p | 107.42p | 108.00p | 274195 |
| 29/04/2019 | 109.00p | 109.00p | 107.42p | 108.00p | 931066 |
*Close Price adjusted for both dividends and splits