Hibernia REIT PLC (HBRN) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Hibernia REIT PLC

Date Open High Low Close* Volume
26/08/2021 111.60p 111.80p 111.50p 111.50p 26822
25/08/2021 111.00p 110.70p 110.60p 110.70p 20
24/08/2021 111.00p 111.80p 109.10p 109.10p 62378
23/08/2021 110.20p 110.80p 109.40p 109.90p 2601
20/08/2021 108.60p 111.30p 108.60p 111.30p 5
19/08/2021 110.80p 113.40p 110.00p 111.30p 8015
18/08/2021 112.00p 113.60p 112.00p 112.50p 32125
17/08/2021 114.80p 115.60p 111.00p 111.00p 40825
16/08/2021 113.60p 115.60p 113.00p 115.00p 43344
13/08/2021 113.40p 114.00p 112.50p 114.00p 6932
12/08/2021 112.60p 113.00p 111.60p 112.50p 579
11/08/2021 111.00p 111.40p 111.00p 111.30p 8001
10/08/2021 110.60p 112.60p 111.90p 111.90p 636
09/08/2021 110.60p 111.60p 109.60p 111.30p 26025
06/08/2021 109.00p 110.60p 108.44p 109.80p 61084
05/08/2021 110.20p 110.52p 110.20p 110.50p 22322
04/08/2021 110.00p 111.60p 107.40p 110.60p 163790
03/08/2021 110.60p 112.34p 109.70p 109.70p 41913
02/08/2021 112.00p 112.00p 109.60p 109.60p 421303
30/07/2021 110.20p 112.00p 109.80p 111.50p 105397
29/07/2021 110.20p 110.80p 110.26p 110.60p 6730
28/07/2021 110.20p 111.00p 110.20p 110.60p 50190
27/07/2021 112.00p 112.80p 109.00p 110.60p 800806
26/07/2021 109.60p 111.20p 109.60p 111.20p 41437
23/07/2021 107.80p 109.51p 109.00p 109.50p 927
22/07/2021 107.80p 111.20p 107.80p 108.00p 8026
21/07/2021 108.80p 110.20p 108.80p 109.80p 42846
20/07/2021 107.00p 108.40p 105.80p 108.40p 65436
19/07/2021 107.60p 110.40p 107.00p 107.50p 26720
16/07/2021 107.80p 109.70p 107.60p 109.70p 3161
15/07/2021 108.20p 109.40p 107.50p 107.50p 10006
14/07/2021 109.80p 111.40p 108.40p 108.40p 920
13/07/2021 111.00p 112.00p 110.60p 111.90p 34500
12/07/2021 110.60p 111.40p 105.20p 105.20p 6942
09/07/2021 109.00p 109.00p 108.20p 108.90p 27505
08/07/2021 108.00p 109.20p 108.00p 108.00p 11914
07/07/2021 108.40p 108.72p 107.50p 107.50p 48500
06/07/2021 108.40p 109.00p 108.20p 108.40p 46456
05/07/2021 108.00p 110.00p 103.80p 107.50p 51764
02/07/2021 106.20p 107.00p 105.44p 106.50p 31416
01/07/2021 107.20p 108.00p 103.80p 105.30p 105468
30/06/2021 113.60p 114.60p 105.80p 107.40p 149086
29/06/2021 113.20p 114.20p 109.36p 110.90p 148068
28/06/2021 110.80p 114.00p 109.71p 111.70p 108268
25/06/2021 110.60p 110.60p 110.00p 110.00p 2780
24/06/2021 110.00p 111.00p 110.00p 110.50p 417
23/06/2021 110.20p 114.00p 109.40p 114.00p 29258
22/06/2021 109.00p 112.00p 108.00p 112.00p 68245
21/06/2021 108.60p 108.60p 108.00p 108.00p 3670
18/06/2021 107.40p 108.80p 107.40p 107.90p 9053
17/06/2021 107.80p 110.00p 107.60p 108.00p 11119
16/06/2021 108.60p 108.60p 108.00p 108.00p 1
15/06/2021 108.60p 109.40p 107.70p 107.70p 17615
14/06/2021 109.00p 109.00p 107.20p 108.20p 22003
11/06/2021 108.60p 108.80p 107.50p 107.50p 3308
10/06/2021 107.00p 107.30p 106.20p 106.90p 15000
09/06/2021 106.20p 106.90p 106.11p 106.90p 24053
08/06/2021 104.80p 107.40p 104.80p 104.80p 24834
07/06/2021 105.60p 106.40p 104.80p 106.40p 18
04/06/2021 105.60p 105.60p 104.40p 105.50p 3325
03/06/2021 99.10p 105.80p 99.10p 105.00p 33239
02/06/2021 103.20p 105.40p 103.20p 104.40p 37020
01/06/2021 103.40p 105.00p 102.60p 103.20p 48511
28/05/2021 101.20p 103.80p 101.20p 103.70p 3503
27/05/2021 101.40p 101.40p 100.00p 100.90p 51907
26/05/2021 101.60p 103.00p 101.00p 101.80p 75463
25/05/2021 99.60p 101.60p 99.60p 99.70p 52748
24/05/2021 99.00p 100.00p 98.40p 100.00p 12570
21/05/2021 99.00p 100.00p 98.10p 98.80p 107
20/05/2021 99.00p 99.40p 98.60p 98.60p 4012
19/05/2021 98.20p 99.50p 98.20p 98.50p 11512
18/05/2021 100.40p 100.40p 99.40p 99.40p 5087
17/05/2021 98.70p 99.50p 98.40p 98.40p 34826
14/05/2021 98.70p 99.40p 98.00p 99.25p 7756
13/05/2021 99.70p 100.40p 96.66p 98.70p 212714
12/05/2021 101.20p 99.40p 98.32p 99.00p 18131
11/05/2021 101.20p 101.20p 99.20p 99.20p 4713
10/05/2021 101.20p 101.40p 101.20p 101.40p 1514
07/05/2021 103.00p 103.00p 100.20p 100.40p 30902
06/05/2021 98.90p 100.40p 98.90p 100.20p 51505
05/05/2021 104.40p 104.40p 98.30p 98.40p 1580
04/05/2021 103.80p 103.80p 99.00p 99.50p 361803
30/04/2021 100.20p 101.00p 99.00p 100.00p 19479
29/04/2021 107.00p 107.00p 100.20p 100.20p 21822
28/04/2021 107.00p 107.00p 101.80p 102.00p 39441
27/04/2021 104.60p 104.60p 102.20p 102.20p 47058
26/04/2021 104.00p 104.00p 102.20p 103.00p 9340
23/04/2021 102.00p 103.00p 102.70p 102.70p 0
22/04/2021 102.00p 103.00p 102.00p 103.00p 50565
21/04/2021 102.00p 102.70p 101.70p 101.70p 0
20/04/2021 102.00p 102.70p 102.00p 102.70p 18900
19/04/2021 101.40p 101.40p 100.20p 100.40p 16170
16/04/2021 102.60p 102.60p 100.70p 100.70p 5786
15/04/2021 100.20p 101.00p 100.20p 101.00p 24490
14/04/2021 101.20p 101.56p 100.60p 100.60p 16554
13/04/2021 98.00p 101.40p 98.00p 101.00p 39977
12/04/2021 100.80p 100.80p 99.40p 99.40p 18000
09/04/2021 101.40p 101.40p 100.20p 100.20p 6807
08/04/2021 101.00p 101.00p 96.40p 96.40p 54488
07/04/2021 98.50p 100.60p 98.44p 99.40p 13735
06/04/2021 98.60p 99.00p 97.60p 98.00p 69466
01/04/2021 96.70p 96.70p 95.80p 95.80p 1015
31/03/2021 95.40p 95.40p 93.70p 94.00p 8694
30/03/2021 97.70p 97.70p 95.30p 95.85p 20553
29/03/2021 96.60p 97.60p 96.60p 97.25p 77254
26/03/2021 98.40p 98.60p 98.20p 98.20p 4165
25/03/2021 98.90p 98.90p 98.20p 98.20p 3000
24/03/2021 98.40p 99.80p 97.70p 99.20p 67000
23/03/2021 97.20p 98.00p 97.00p 97.50p 25079
22/03/2021 97.00p 97.50p 97.00p 97.50p 30
19/03/2021 98.00p 98.00p 96.40p 96.40p 17587
18/03/2021 99.60p 99.60p 98.00p 98.50p 7268
17/03/2021 102.60p 102.60p 99.70p 99.70p 4
16/03/2021 99.00p 103.00p 98.00p 98.00p 444882
15/03/2021 100.80p 100.80p 98.00p 98.00p 2079
12/03/2021 100.20p 99.50p 98.80p 99.50p 2000
11/03/2021 100.20p 101.00p 99.50p 99.50p 35602
10/03/2021 97.50p 97.80p 97.50p 97.80p 30
09/03/2021 98.90p 98.90p 97.80p 97.80p 30
08/03/2021 102.00p 102.00p 97.40p 97.40p 15006
05/03/2021 97.10p 98.60p 97.10p 98.60p 579748
04/03/2021 98.00p 99.40p 97.90p 98.20p 268777
03/03/2021 98.40p 100.50p 98.40p 98.60p 81195
02/03/2021 98.60p 99.70p 98.60p 98.60p 52728
01/03/2021 102.00p 102.00p 98.20p 98.60p 65644
26/02/2021 98.00p 98.60p 98.00p 98.60p 56360
25/02/2021 96.80p 100.20p 96.80p 98.65p 117481
24/02/2021 95.60p 97.00p 95.60p 95.80p 16817
23/02/2021 94.00p 94.00p 93.55p 93.55p 1610
22/02/2021 100.00p 100.00p 92.00p 93.55p 21679
19/02/2021 93.60p 99.20p 93.00p 96.00p 15706
18/02/2021 92.20p 96.00p 92.20p 96.00p 20431
20/09/2019 1.50p 1.49p 1.49p 1.49p 196945
19/09/2019 1.50p 1.50p 1.49p 1.49p 19810
18/09/2019 1.44p 1.48p 1.44p 1.46p 28817
17/09/2019 1.44p 1.47p 1.44p 1.46p 75701
16/09/2019 1.47p 1.48p 1.47p 1.48p 16987
13/09/2019 1.48p 1.49p 1.45p 1.45p 18453
12/09/2019 1.48p 1.49p 1.48p 1.48p 28877
11/09/2019 1.48p 1.48p 1.46p 1.48p 20098
10/09/2019 1.48p 1.49p 1.48p 1.48p 52078
09/09/2019 1.49p 1.49p 1.48p 1.48p 4340
06/09/2019 1.50p 1.50p 1.48p 1.48p 41121
05/09/2019 1.48p 1.50p 1.47p 1.48p 339878
04/09/2019 1.47p 1.48p 1.44p 1.44p 59026
03/09/2019 1.47p 1.48p 1.45p 1.48p 35892
02/09/2019 1.47p 1.48p 1.45p 1.48p 30629
30/08/2019 1.45p 1.48p 1.45p 1.47p 41675
29/08/2019 1.47p 1.48p 1.45p 1.48p 15984
28/08/2019 1.52p 1.52p 1.46p 1.49p 92808
27/08/2019 1.50p 1.50p 1.49p 1.49p 5636
23/08/2019 1.48p 1.49p 1.47p 1.49p 71365
22/08/2019 1.45p 1.48p 1.45p 1.48p 37001
21/08/2019 1.48p 1.48p 1.45p 1.45p 28298
20/08/2019 1.48p 1.48p 1.45p 1.45p 73900
19/08/2019 1.48p 1.48p 1.44p 1.44p 31105
16/08/2019 1.46p 1.46p 1.44p 1.44p 4673
15/08/2019 1.45p 1.45p 1.42p 1.42p 7560
14/08/2019 1.41p 1.43p 1.40p 1.42p 114669
13/08/2019 1.41p 1.41p 1.39p 1.40p 84338
12/08/2019 1.42p 1.43p 1.42p 1.42p 58551
09/08/2019 1.44p 1.44p 1.42p 1.42p 16965
08/08/2019 1.44p 1.46p 1.44p 1.46p 11636
07/08/2019 1.45p 1.46p 1.43p 1.43p 53168
06/08/2019 1.48p 1.48p 1.45p 1.45p 26118
05/08/2019 1.48p 1.48p 1.47p 1.47p 49031
02/08/2019 1.50p 1.50p 1.49p 1.50p 644538
01/08/2019 1.50p 1.50p 1.49p 1.50p 35500
31/07/2019 1.53p 1.55p 1.49p 1.55p 163076
30/07/2019 1.55p 1.56p 1.54p 1.54p 78840
29/07/2019 1.54p 1.55p 1.54p 1.55p 67638
26/07/2019 1.56p 1.56p 1.56p 1.56p 417
25/07/2019 1.55p 1.55p 1.54p 1.54p 2447
24/07/2019 1.54p 1.55p 1.54p 1.54p 81848
23/07/2019 1.53p 1.54p 1.53p 1.54p 116579
22/07/2019 1.52p 1.53p 1.50p 1.53p 13904
19/07/2019 1.52p 1.52p 1.52p 1.52p 31385
18/07/2019 1.50p 1.50p 1.50p 1.50p 48732
17/07/2019 1.53p 1.53p 1.52p 1.52p 13595
16/07/2019 1.52p 1.53p 1.51p 1.52p 16992
15/07/2019 1.49p 1.50p 1.49p 1.50p 174990
12/07/2019 1.47p 1.50p 1.46p 1.46p 30573
11/07/2019 1.47p 1.48p 1.45p 1.45p 5157
10/07/2019 1.47p 1.47p 1.46p 1.46p 23548
09/07/2019 1.46p 1.47p 1.46p 1.47p 16410
08/07/2019 1.45p 1.45p 1.45p 1.45p 171
05/07/2019 1.46p 1.46p 1.45p 1.45p 1435
04/07/2019 1.49p 1.49p 1.45p 1.45p 36042
03/07/2019 1.47p 1.48p 1.46p 1.48p 52148
02/07/2019 1.45p 1.45p 1.45p 1.45p 792
01/07/2019 1.44p 1.45p 1.43p 1.45p 108733
28/06/2019 1.43p 1.45p 1.41p 1.41p 120371
27/06/2019 1.46p 1.46p 1.42p 1.45p 41372
26/06/2019 1.43p 1.45p 1.43p 1.44p 129664
25/06/2019 1.41p 1.43p 1.35p 1.38p 13992
24/06/2019 1.42p 1.42p 1.39p 1.39p 8953
21/06/2019 1.41p 1.42p 1.40p 1.41p 639944
20/06/2019 1.41p 1.41p 1.41p 1.41p 5183
19/06/2019 1.42p 1.42p 1.40p 1.41p 189987
18/06/2019 1.40p 1.42p 1.40p 1.42p 76260

*Close Price adjusted for both dividends and splits