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
26/04/2019 107.00p 108.16p 106.00p 107.00p 167320
25/04/2019 107.00p 109.00p 107.00p 107.00p 75227
24/04/2019 108.00p 108.20p 107.41p 107.50p 102916
23/04/2019 108.00p 108.94p 107.00p 107.00p 159281
18/04/2019 108.00p 109.00p 107.00p 107.50p 544904
17/04/2019 106.00p 108.00p 106.00p 107.50p 931362
16/04/2019 107.00p 108.00p 106.02p 107.00p 324949
15/04/2019 109.00p 109.00p 107.00p 108.00p 108714
12/04/2019 108.00p 110.01p 108.00p 108.50p 176736
11/04/2019 108.00p 109.48p 108.00p 109.00p 61772
10/04/2019 109.00p 110.00p 107.99p 109.50p 112238
09/04/2019 108.00p 109.00p 108.00p 108.50p 166701
08/04/2019 108.00p 109.00p 106.99p 108.00p 612432
05/04/2019 108.00p 108.00p 106.66p 107.00p 49951
04/04/2019 108.00p 108.00p 105.25p 108.00p 195814
03/04/2019 105.99p 108.00p 105.99p 107.00p 274956
02/04/2019 107.00p 108.00p 106.00p 106.50p 140773
01/04/2019 107.00p 107.00p 105.00p 107.00p 70998
29/03/2019 107.00p 107.00p 105.00p 106.00p 43513
28/03/2019 106.00p 106.00p 105.00p 106.00p 81543
27/03/2019 106.00p 106.18p 104.39p 106.00p 55433
26/03/2019 104.38p 106.00p 103.28p 105.00p 54585
25/03/2019 105.37p 105.37p 103.00p 104.00p 82522
22/03/2019 106.00p 106.00p 103.54p 106.00p 21349
21/03/2019 106.00p 106.00p 104.00p 106.00p 35071
20/03/2019 104.18p 105.34p 104.11p 105.00p 64255
19/03/2019 104.00p 105.00p 104.00p 104.50p 73463
18/03/2019 104.00p 105.70p 103.32p 104.00p 177433
15/03/2019 103.10p 104.70p 103.10p 103.50p 43102
14/03/2019 103.35p 104.98p 102.30p 104.00p 23539
13/03/2019 104.70p 104.98p 103.90p 104.00p 46517
12/03/2019 103.00p 105.97p 102.00p 103.50p 170274
11/03/2019 104.00p 104.00p 102.00p 103.50p 82219
08/03/2019 104.00p 104.97p 104.00p 104.00p 13150
07/03/2019 103.00p 103.98p 103.00p 103.00p 1816575
06/03/2019 104.52p 104.52p 103.00p 103.00p 21700
05/03/2019 104.52p 104.52p 103.50p 103.50p 10255
04/03/2019 104.68p 104.68p 102.00p 103.50p 175300
01/03/2019 105.00p 105.00p 104.00p 104.00p 27334
28/02/2019 104.00p 105.00p 104.00p 105.00p 46680
27/02/2019 104.00p 105.00p 102.84p 104.00p 53900
26/02/2019 103.00p 104.00p 103.00p 103.50p 60625
25/02/2019 102.80p 104.33p 102.80p 103.00p 28281
22/02/2019 104.00p 104.00p 102.71p 103.00p 56381
21/02/2019 104.00p 104.00p 102.00p 104.00p 37135
20/02/2019 104.00p 104.00p 103.40p 103.50p 17693
19/02/2019 103.00p 104.40p 103.00p 103.50p 46910
18/02/2019 104.00p 104.40p 103.60p 104.00p 58518
15/02/2019 104.00p 104.89p 104.00p 104.50p 69708
14/02/2019 105.00p 105.00p 103.35p 104.00p 777731
13/02/2019 104.00p 104.00p 102.00p 103.50p 1337745
12/02/2019 104.00p 104.52p 103.50p 103.50p 16803
11/02/2019 102.95p 104.52p 102.03p 104.00p 57809
08/02/2019 102.95p 103.00p 102.95p 103.00p 10000
07/02/2019 103.00p 103.45p 102.88p 103.00p 32052
06/02/2019 104.25p 104.50p 104.00p 104.00p 16585
05/02/2019 104.97p 104.97p 103.35p 103.50p 461771
04/02/2019 104.61p 104.00p 103.50p 103.50p 11329
01/02/2019 104.61p 104.98p 104.00p 104.00p 35676
31/01/2019 104.00p 104.39p 103.32p 103.50p 26683
30/01/2019 101.75p 104.97p 101.75p 103.50p 52114
29/01/2019 104.00p 104.00p 100.00p 102.50p 12809
28/01/2019 102.00p 103.24p 100.20p 102.00p 110103
25/01/2019 104.00p 105.00p 102.39p 103.50p 32785
24/01/2019 103.95p 103.95p 103.50p 103.50p 10015
23/01/2019 102.10p 103.00p 102.10p 103.00p 43481
22/01/2019 104.00p 104.00p 102.00p 103.50p 140956
21/01/2019 104.00p 104.48p 101.52p 103.00p 10387
18/01/2019 102.00p 102.50p 101.39p 102.50p 37016
17/01/2019 102.00p 102.50p 101.39p 102.50p 17398
16/01/2019 102.00p 102.20p 101.00p 102.00p 177942
15/01/2019 102.20p 103.67p 102.20p 103.00p 29955
14/01/2019 102.20p 102.50p 101.00p 102.50p 14084
11/01/2019 101.08p 104.56p 101.08p 103.00p 28445
10/01/2019 102.00p 103.55p 101.40p 102.50p 167202
09/01/2019 102.00p 103.98p 102.00p 102.50p 234591
08/01/2019 102.40p 105.00p 102.00p 103.50p 68194
07/01/2019 101.39p 104.42p 101.39p 102.50p 22871
04/01/2019 103.00p 104.09p 101.00p 103.00p 2086347
03/01/2019 104.09p 104.09p 104.00p 104.00p 3500
02/01/2019 103.20p 104.00p 103.02p 104.00p 67757
31/12/2018 104.00p 105.00p 103.50p 103.50p 64595
28/12/2018 103.00p 103.73p 102.00p 102.00p 13971
27/12/2018 102.61p 102.97p 101.00p 101.50p 58865
24/12/2018 103.00p 103.63p 100.45p 101.50p 79400
21/12/2018 102.78p 102.78p 101.50p 101.50p 15719
20/12/2018 101.74p 101.74p 101.50p 101.50p 14856
19/12/2018 100.00p 101.00p 100.00p 101.00p 39288
18/12/2018 101.00p 102.00p 101.00p 102.00p 27185
17/12/2018 102.39p 102.39p 101.20p 102.00p 25000
14/12/2018 102.50p 102.50p 101.03p 101.50p 41345
13/12/2018 102.00p 102.50p 102.00p 102.50p 191463
12/12/2018 102.26p 103.00p 102.26p 103.00p 2000
11/12/2018 102.02p 103.00p 102.02p 103.00p 14500
10/12/2018 102.00p 103.94p 101.25p 102.50p 249455
07/12/2018 102.00p 103.00p 102.00p 103.00p 54242
06/12/2018 104.00p 104.00p 102.50p 102.50p 3000
05/12/2018 102.00p 103.91p 101.00p 102.50p 77232
04/12/2018 102.00p 104.15p 102.00p 103.50p 22063
03/12/2018 104.09p 104.09p 102.30p 103.50p 23000
30/11/2018 104.00p 104.70p 101.04p 103.50p 128501
29/11/2018 101.00p 102.50p 101.00p 102.50p 34801
28/11/2018 103.09p 103.09p 101.00p 102.50p 26500
27/11/2018 102.00p 104.00p 101.00p 102.50p 90875
26/11/2018 101.20p 103.16p 101.20p 102.50p 39091
23/11/2018 103.20p 103.20p 101.20p 102.50p 211385
22/11/2018 101.09p 103.24p 101.09p 102.50p 14494
21/11/2018 101.09p 103.25p 101.09p 102.50p 25907
20/11/2018 104.00p 104.00p 102.50p 102.50p 8411
19/11/2018 104.00p 104.00p 102.50p 102.50p 137894
16/11/2018 102.00p 102.50p 101.18p 102.50p 100972
15/11/2018 103.00p 104.00p 101.80p 103.00p 68055
14/11/2018 104.20p 104.60p 103.00p 103.00p 5453
13/11/2018 105.00p 105.00p 103.36p 104.00p 303444
12/11/2018 105.00p 105.00p 102.36p 104.00p 29387
09/11/2018 104.94p 104.94p 103.36p 104.00p 4853
08/11/2018 104.00p 104.00p 101.00p 104.00p 68552
07/11/2018 101.00p 103.04p 101.00p 102.00p 49030
06/11/2018 101.00p 103.00p 100.00p 102.00p 119660
05/11/2018 102.00p 102.50p 101.00p 102.50p 66000
02/11/2018 102.00p 102.10p 100.00p 102.00p 172039
01/11/2018 103.00p 103.00p 102.10p 102.50p 75567
31/10/2018 103.00p 103.00p 101.22p 102.00p 76782
30/10/2018 102.25p 102.76p 101.00p 102.00p 77128
29/10/2018 104.00p 105.00p 102.00p 103.00p 333086
26/10/2018 103.00p 103.42p 102.00p 103.00p 37055
25/10/2018 103.00p 103.72p 103.00p 103.50p 82286
24/10/2018 104.00p 104.00p 102.00p 103.00p 33309
23/10/2018 104.00p 105.66p 103.00p 104.00p 152114
22/10/2018 103.00p 104.25p 102.85p 103.50p 43598
19/10/2018 103.00p 103.00p 102.00p 103.00p 38456
18/10/2018 103.00p 103.44p 102.00p 103.00p 137021
17/10/2018 103.00p 103.97p 103.00p 103.50p 54327
16/10/2018 103.52p 103.53p 103.40p 103.50p 415949
15/10/2018 103.00p 104.00p 103.00p 104.00p 32126
12/10/2018 102.00p 105.18p 102.00p 103.50p 74691
11/10/2018 102.00p 105.00p 102.00p 103.50p 21414
10/10/2018 102.00p 104.00p 101.00p 103.00p 462592
09/10/2018 102.00p 102.76p 101.00p 102.50p 34571
08/10/2018 102.00p 103.77p 102.00p 103.00p 32585
05/10/2018 104.00p 104.00p 102.00p 103.50p 19126
04/10/2018 103.00p 104.98p 103.00p 104.00p 6581
03/10/2018 103.00p 104.98p 103.00p 104.00p 23291
02/10/2018 104.55p 104.55p 102.25p 104.00p 35742
01/10/2018 106.00p 106.00p 102.00p 104.00p 19751
28/09/2018 103.00p 104.60p 103.00p 104.50p 108060
27/09/2018 103.00p 104.90p 103.00p 104.50p 18245
26/09/2018 105.00p 105.00p 104.50p 104.50p 4210
25/09/2018 105.00p 105.00p 103.00p 104.50p 10663
24/09/2018 103.00p 104.95p 103.00p 104.50p 87641
21/09/2018 104.00p 105.24p 103.00p 103.50p 224180
20/09/2018 103.51p 104.60p 103.51p 104.00p 29020
19/09/2018 104.00p 105.24p 103.00p 103.00p 102052
18/09/2018 105.00p 105.20p 103.00p 104.50p 264000
17/09/2018 105.00p 105.25p 103.00p 104.50p 35924
14/09/2018 102.50p 105.25p 102.50p 104.50p 126769
13/09/2018 105.25p 105.25p 103.60p 104.00p 5586
12/09/2018 105.25p 105.25p 104.50p 104.50p 4488
11/09/2018 106.00p 106.00p 103.33p 104.50p 141655
10/09/2018 105.00p 106.00p 103.00p 104.50p 48031
07/09/2018 104.22p 106.00p 103.50p 104.50p 42910
06/09/2018 104.00p 105.25p 104.00p 105.00p 8809
05/09/2018 102.40p 105.98p 102.40p 105.00p 1430660
04/09/2018 104.00p 104.87p 103.00p 103.50p 60084
03/09/2018 103.00p 103.98p 102.22p 103.00p 21622
31/08/2018 102.20p 103.78p 102.02p 103.00p 21100
30/08/2018 104.00p 104.00p 102.00p 103.00p 39222
29/08/2018 105.00p 105.00p 102.30p 103.00p 371463
28/08/2018 104.80p 105.48p 104.00p 104.00p 47912
24/08/2018 103.32p 104.80p 103.32p 104.00p 13075
23/08/2018 103.00p 104.00p 103.00p 104.00p 23500
22/08/2018 104.00p 105.00p 103.33p 104.50p 88993
21/08/2018 103.29p 104.00p 103.16p 103.50p 34172
20/08/2018 103.00p 103.89p 102.16p 103.50p 121250
17/08/2018 102.96p 103.00p 102.50p 102.50p 27236
16/08/2018 102.00p 102.50p 101.96p 102.50p 123582
15/08/2018 103.00p 104.16p 102.00p 102.50p 70034
14/08/2018 102.00p 102.97p 102.00p 102.50p 106535
13/08/2018 102.96p 102.96p 102.11p 102.50p 41100
10/08/2018 102.96p 102.97p 102.11p 102.50p 160211
09/08/2018 103.25p 103.25p 102.25p 102.50p 79921
08/08/2018 101.00p 102.94p 101.00p 102.00p 85115
07/08/2018 101.00p 103.60p 101.00p 102.00p 52244
06/08/2018 103.00p 103.00p 102.50p 102.50p 16250
03/08/2018 102.74p 102.74p 101.25p 102.50p 75843
02/08/2018 102.00p 103.00p 101.00p 101.50p 69161
01/08/2018 102.00p 103.75p 101.00p 102.00p 521185
31/07/2018 103.00p 105.00p 103.00p 104.00p 99680
30/07/2018 104.00p 105.00p 103.00p 104.00p 142145
27/07/2018 102.00p 104.00p 101.00p 104.00p 170459
26/07/2018 101.61p 104.00p 101.61p 103.00p 104757
25/07/2018 102.00p 102.50p 101.61p 102.50p 34613
24/07/2018 102.00p 102.50p 101.00p 102.50p 47390
23/07/2018 101.00p 101.74p 101.00p 101.50p 73960
20/07/2018 102.00p 102.16p 101.00p 102.00p 38631
19/07/2018 103.48p 103.48p 102.33p 103.00p 17592
18/07/2018 103.00p 103.00p 102.00p 102.50p 556061
17/07/2018 102.21p 103.00p 103.00p 103.00p 0
16/07/2018 102.21p 103.48p 102.21p 103.00p 8590
13/07/2018 103.00p 103.98p 102.75p 103.50p 139209

*Close Price adjusted for both dividends and splits