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
12/07/2018 104.00p 104.00p 103.00p 103.00p 3848
11/07/2018 103.00p 103.00p 102.00p 103.00p 55275
10/07/2018 103.98p 103.98p 103.00p 103.00p 12011
09/07/2018 104.00p 104.00p 102.51p 103.00p 37506
06/07/2018 103.48p 104.00p 102.50p 103.00p 51937
05/07/2018 102.34p 103.48p 102.34p 103.00p 4275
04/07/2018 103.98p 103.98p 103.00p 103.00p 10349
03/07/2018 103.49p 103.98p 102.32p 103.00p 53240
02/07/2018 102.32p 103.50p 102.32p 103.00p 45938
29/06/2018 103.00p 103.98p 102.00p 103.00p 96791
28/06/2018 102.22p 103.50p 102.22p 103.00p 22000
27/06/2018 103.50p 103.50p 103.00p 103.00p 29700
26/06/2018 103.00p 103.50p 102.00p 103.00p 15385
25/06/2018 103.50p 103.50p 102.22p 103.50p 13288
22/06/2018 103.00p 104.00p 102.22p 103.00p 94353
21/06/2018 103.00p 103.98p 103.00p 103.00p 28777
20/06/2018 103.00p 104.00p 102.22p 103.00p 101774
19/06/2018 102.10p 103.98p 102.10p 103.00p 35176
18/06/2018 103.00p 104.00p 102.02p 103.00p 42980
15/06/2018 104.00p 104.00p 102.02p 103.00p 35439
14/06/2018 103.00p 104.00p 102.90p 104.00p 69262
13/06/2018 102.90p 103.00p 102.90p 103.00p 115831
12/06/2018 102.00p 103.00p 102.00p 103.00p 54120
11/06/2018 103.00p 103.00p 102.00p 103.00p 431490
08/06/2018 103.00p 103.00p 102.00p 103.00p 37858
07/06/2018 104.00p 104.00p 102.89p 103.00p 13364
06/06/2018 104.00p 104.00p 102.00p 103.00p 48555
05/06/2018 103.00p 103.00p 102.00p 103.00p 31756
04/06/2018 104.00p 104.00p 102.00p 103.00p 42219
01/06/2018 103.03p 103.98p 102.22p 103.00p 46918
31/05/2018 102.00p 103.50p 102.00p 103.50p 23170
30/05/2018 102.00p 104.00p 102.00p 103.50p 44180
29/05/2018 103.00p 103.49p 102.50p 103.00p 82080
25/05/2018 103.49p 103.50p 103.03p 103.50p 19600
24/05/2018 103.00p 103.99p 103.00p 103.50p 34663
23/05/2018 103.03p 104.00p 103.03p 103.50p 141467
22/05/2018 103.49p 103.50p 103.00p 103.50p 10900
21/05/2018 103.00p 103.74p 103.00p 103.50p 53960
18/05/2018 103.03p 103.50p 103.03p 103.50p 166197
17/05/2018 103.00p 103.50p 103.00p 103.50p 20470
16/05/2018 103.03p 103.74p 103.00p 103.50p 43156
15/05/2018 103.25p 104.00p 103.00p 103.50p 104912
14/05/2018 103.03p 104.00p 103.03p 103.50p 25233
11/05/2018 103.03p 104.00p 103.03p 103.50p 54918
10/05/2018 104.00p 104.00p 103.03p 103.50p 140286
09/05/2018 102.00p 103.54p 102.00p 103.50p 54692
08/05/2018 102.00p 103.55p 102.00p 102.00p 182020
04/05/2018 102.00p 103.56p 102.00p 103.00p 25645
03/05/2018 102.00p 103.98p 102.00p 103.00p 46504
02/05/2018 103.00p 104.26p 103.00p 103.50p 58496
01/05/2018 103.00p 104.00p 103.00p 103.50p 92648
30/04/2018 104.00p 104.00p 103.00p 103.50p 167930
27/04/2018 104.00p 104.66p 103.50p 103.50p 152472
26/04/2018 104.00p 104.00p 103.50p 103.50p 78989
25/04/2018 104.00p 104.31p 103.50p 103.50p 29248
24/04/2018 104.00p 104.29p 103.00p 103.50p 74457
23/04/2018 103.84p 103.84p 103.50p 103.50p 35797
20/04/2018 103.84p 103.84p 103.50p 103.50p 11628
19/04/2018 104.00p 104.00p 103.50p 103.50p 166904
18/04/2018 105.00p 105.00p 104.00p 104.00p 447936
17/04/2018 104.40p 104.90p 104.00p 104.00p 21895
16/04/2018 104.00p 104.00p 103.70p 104.00p 52109
13/04/2018 103.48p 103.70p 102.00p 103.50p 51909
12/04/2018 103.00p 103.40p 102.99p 103.00p 165651
11/04/2018 102.00p 103.00p 102.00p 102.50p 47679
10/04/2018 100.00p 102.50p 100.00p 102.50p 333520
09/04/2018 101.00p 101.50p 100.50p 101.50p 92751
06/04/2018 101.00p 101.00p 100.00p 100.50p 382899
05/04/2018 100.89p 101.00p 100.26p 100.50p 47439
04/04/2018 100.75p 100.75p 100.26p 100.50p 27855
03/04/2018 100.85p 100.85p 100.25p 100.50p 149478
29/03/2018 100.00p 100.70p 99.00p 100.50p 77269
28/03/2018 100.00p 100.00p 99.00p 99.50p 98400
27/03/2018 100.00p 100.00p 99.00p 99.50p 213760
26/03/2018 100.00p 100.00p 100.00p 100.00p 229364
23/03/2018 99.00p 102.00p 99.00p 100.00p 111601
22/03/2018 101.00p 101.00p 99.00p 99.00p 298569
21/03/2018 103.00p 103.00p 101.00p 101.00p 61000
20/03/2018 102.40p 103.94p 102.26p 102.50p 57012
19/03/2018 103.00p 103.50p 103.00p 103.00p 3312733
16/03/2018 103.00p 104.00p 103.00p 104.00p 22425
15/03/2018 104.00p 104.00p 103.00p 103.50p 55449
14/03/2018 103.40p 104.48p 103.40p 104.00p 239610
13/03/2018 104.49p 104.49p 103.06p 104.00p 23644
12/03/2018 104.00p 104.00p 103.40p 104.00p 8250
09/03/2018 103.25p 104.50p 103.25p 104.00p 1930627
08/03/2018 103.00p 104.00p 103.00p 104.00p 30996
07/03/2018 103.75p 104.00p 103.00p 104.00p 1211559
06/03/2018 104.49p 104.49p 104.00p 104.00p 6382
05/03/2018 103.00p 104.49p 103.00p 104.00p 7650
02/03/2018 104.50p 104.50p 103.25p 104.00p 27509
01/03/2018 104.00p 104.80p 103.24p 103.50p 27031
28/02/2018 104.00p 104.00p 103.11p 104.00p 152903
27/02/2018 103.10p 103.63p 103.10p 103.50p 108169
26/02/2018 103.63p 103.63p 103.04p 103.50p 131285
23/02/2018 104.00p 104.00p 103.50p 103.50p 26996
22/02/2018 103.65p 103.65p 103.03p 103.50p 113005
21/02/2018 103.65p 103.65p 103.03p 103.50p 12572
20/02/2018 103.70p 104.95p 103.06p 103.50p 44875
19/02/2018 105.00p 105.00p 103.00p 103.00p 81524
16/02/2018 103.09p 104.50p 103.09p 104.50p 13
15/02/2018 105.00p 105.00p 104.00p 104.50p 45970
14/02/2018 106.00p 106.00p 103.00p 105.00p 174467
13/02/2018 104.00p 104.70p 104.00p 104.00p 27363
12/02/2018 106.00p 106.00p 104.00p 104.00p 63399
09/02/2018 104.00p 105.00p 103.61p 105.00p 67904
08/02/2018 106.00p 106.06p 103.61p 104.50p 216403
07/02/2018 107.00p 108.00p 106.20p 108.00p 94749
06/02/2018 105.41p 107.00p 105.41p 106.00p 17547
05/02/2018 106.00p 106.00p 105.40p 106.00p 57918
02/02/2018 106.89p 107.00p 106.00p 106.00p 364835
01/02/2018 106.00p 106.89p 105.61p 106.00p 28053
31/01/2018 106.00p 106.89p 106.00p 106.00p 404931
30/01/2018 106.00p 106.50p 105.60p 106.00p 286858
29/01/2018 105.00p 106.17p 105.00p 106.00p 84077
26/01/2018 106.18p 106.18p 105.41p 106.00p 22387
25/01/2018 106.00p 106.20p 105.25p 106.00p 274764
24/01/2018 105.61p 106.16p 105.40p 106.00p 46035
23/01/2018 105.60p 106.00p 105.60p 106.00p 6548
22/01/2018 105.00p 105.50p 105.00p 105.50p 99777
19/01/2018 106.00p 106.20p 105.00p 105.50p 152220
18/01/2018 106.00p 106.00p 105.11p 105.50p 708635
17/01/2018 105.00p 105.62p 105.00p 105.50p 38808
16/01/2018 105.00p 105.00p 104.50p 104.50p 112551
15/01/2018 104.00p 104.80p 104.00p 104.00p 76045
12/01/2018 104.80p 104.98p 103.22p 104.00p 15213
11/01/2018 104.40p 104.98p 104.00p 104.00p 472952
10/01/2018 103.00p 104.98p 103.00p 104.00p 106118
09/01/2018 103.00p 103.00p 102.50p 102.50p 28386
08/01/2018 102.99p 103.00p 102.50p 102.50p 15766
05/01/2018 102.00p 103.00p 101.00p 102.00p 29497
04/01/2018 102.37p 103.00p 102.00p 102.00p 10831
03/01/2018 102.37p 103.00p 102.00p 102.00p 31629
02/01/2018 103.20p 103.20p 102.00p 102.00p 14794
29/12/2017 102.55p 102.55p 102.37p 102.37p 10973
28/12/2017 102.37p 103.00p 102.25p 102.25p 17044
27/12/2017 102.35p 102.35p 102.25p 102.25p 10000
22/12/2017 103.00p 102.25p 102.25p 102.25p 0
21/12/2017 103.00p 103.00p 102.25p 102.25p 262937
20/12/2017 102.10p 103.00p 102.10p 102.25p 13625
19/12/2017 103.00p 103.00p 101.50p 102.25p 142461
18/12/2017 102.57p 102.57p 101.88p 102.25p 16030
15/12/2017 101.50p 102.57p 101.50p 101.50p 32961
14/12/2017 102.50p 102.50p 102.20p 102.25p 85312
13/12/2017 102.28p 102.28p 102.13p 102.13p 168628
12/12/2017 102.20p 102.20p 102.13p 102.13p 17123
11/12/2017 102.39p 102.39p 101.81p 102.00p 26250
08/12/2017 101.80p 102.13p 101.80p 102.13p 6
07/12/2017 101.50p 102.38p 101.50p 102.13p 39098
06/12/2017 101.78p 102.69p 101.78p 102.13p 23378
05/12/2017 102.39p 102.39p 102.13p 102.13p 139366
04/12/2017 102.40p 102.40p 102.06p 102.13p 21291
01/12/2017 102.40p 102.75p 101.50p 102.13p 50622
30/11/2017 102.40p 102.75p 102.13p 102.13p 20545
29/11/2017 102.63p 102.67p 101.78p 102.13p 195427
28/11/2017 102.50p 102.56p 101.87p 101.87p 4607
27/11/2017 102.63p 102.63p 102.13p 102.13p 5000
24/11/2017 101.50p 101.95p 101.50p 101.75p 16508
23/11/2017 102.00p 102.13p 101.78p 102.13p 26147
22/11/2017 102.00p 102.00p 100.44p 101.50p 45000
21/11/2017 100.44p 100.89p 100.44p 100.50p 57785
20/11/2017 100.90p 101.00p 100.89p 101.00p 50404
17/11/2017 100.00p 101.00p 100.00p 101.00p 119393
16/11/2017 99.25p 101.50p 99.25p 101.13p 296450
15/11/2017 102.00p 102.89p 102.00p 102.25p 107865
14/11/2017 102.00p 103.00p 102.00p 103.00p 16518
13/11/2017 102.00p 103.75p 101.75p 103.00p 891568
10/11/2017 103.75p 103.00p 103.00p 103.00p 9000
09/11/2017 103.75p 103.00p 102.50p 103.00p 19000
08/11/2017 103.75p 103.75p 103.13p 103.13p 10000
07/11/2017 102.00p 103.30p 103.25p 103.25p 14851
06/11/2017 102.00p 103.25p 102.68p 103.25p 12000
03/11/2017 102.00p 103.37p 102.67p 103.25p 10840
02/11/2017 102.00p 103.37p 103.13p 103.13p 80000
01/11/2017 102.00p 103.38p 103.00p 103.00p 984
31/10/2017 102.00p 103.40p 101.30p 103.00p 46257
30/10/2017 102.00p 103.40p 102.22p 103.00p 2944
27/10/2017 102.00p 102.25p 101.11p 102.25p 68822
26/10/2017 102.00p 103.22p 102.00p 102.37p 16443
25/10/2017 101.75p 101.81p 101.00p 101.63p 126289
24/10/2017 102.00p 103.12p 102.00p 102.37p 76139
23/10/2017 103.00p 103.13p 102.87p 102.87p 8482
20/10/2017 103.00p 103.13p 102.87p 102.87p 4814
19/10/2017 103.00p 103.43p 103.25p 103.25p 23000
18/10/2017 103.00p 103.43p 102.22p 103.00p 15181
17/10/2017 103.00p 103.43p 102.00p 102.87p 19000
16/10/2017 103.00p 103.44p 102.87p 102.87p 23451
13/10/2017 103.00p 103.00p 102.87p 102.87p 5950
12/10/2017 103.00p 103.00p 103.00p 103.00p 3840
11/10/2017 103.00p 103.00p 103.00p 103.00p 19600
10/10/2017 103.00p 103.00p 103.00p 103.00p 106095
09/10/2017 103.00p 103.00p 102.50p 103.00p 62777
06/10/2017 103.00p 103.00p 102.50p 102.50p 20000
05/10/2017 103.00p 103.00p 102.50p 102.50p 10000
04/10/2017 102.50p 103.00p 103.00p 103.00p 39364
03/10/2017 102.50p 103.00p 102.75p 103.00p 86251
02/10/2017 102.50p 102.75p 101.50p 102.75p 37355
29/09/2017 103.25p 103.50p 103.25p 103.50p 18800
28/09/2017 104.00p 103.75p 103.25p 103.25p 10363
27/09/2017 104.00p 104.00p 103.75p 103.75p 17880

*Close Price adjusted for both dividends and splits