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
15/04/2016 1.31p 1.31p 1.31p 1.31p 75
14/04/2016 1.29p 1.30p 1.28p 1.30p 1010
13/04/2016 1.30p 1.30p 1.28p 1.30p 19148
12/04/2016 1.30p 1.30p 1.30p 1.30p 6288
11/04/2016 1.30p 1.32p 1.30p 1.30p 26334
08/04/2016 1.30p 1.33p 1.30p 1.30p 79796
07/04/2016 1.30p 1.30p 1.28p 1.30p 47344
06/04/2016 1.29p 1.30p 1.29p 1.30p 55350
05/04/2016 1.30p 1.30p 1.29p 1.30p 90163
04/04/2016 1.32p 1.32p 1.29p 1.29p 3442
01/04/2016 1.30p 1.31p 1.30p 1.31p 100603
31/03/2016 1.31p 1.31p 1.30p 1.30p 49918
30/03/2016 1.33p 1.33p 1.31p 1.33p 9648
29/03/2016 1.33p 1.33p 1.30p 1.30p 35846
24/03/2016 1.35p 1.35p 1.30p 1.30p 110842
23/03/2016 1.35p 1.35p 1.33p 1.33p 19963
22/03/2016 1.30p 1.35p 1.30p 1.33p 15414
21/03/2016 1.35p 1.35p 1.32p 1.33p 24443
18/03/2016 1.30p 1.36p 1.30p 1.36p 447745
17/03/2016 1.27p 1.32p 1.27p 1.29p 49938
16/03/2016 1.26p 1.29p 1.25p 1.27p 27001
15/03/2016 1.26p 1.27p 1.26p 1.26p 11460
14/03/2016 1.28p 1.28p 1.28p 1.28p 34208
11/03/2016 1.27p 1.28p 1.27p 1.28p 30072
10/03/2016 1.27p 1.27p 1.26p 1.27p 566312
09/03/2016 1.25p 1.25p 1.25p 1.25p 4368
08/03/2016 1.26p 1.26p 1.24p 1.26p 21495
07/03/2016 1.24p 1.26p 1.24p 1.24p 140328
04/03/2016 1.26p 1.26p 1.26p 1.26p 133314
03/03/2016 1.25p 1.27p 1.25p 1.26p 332446
02/03/2016 1.24p 1.25p 1.23p 1.24p 1011740
01/03/2016 1.24p 1.24p 1.23p 1.23p 68129
29/02/2016 1.26p 1.27p 1.24p 1.24p 87850
26/02/2016 1.26p 1.26p 1.26p 1.26p 29007
25/02/2016 1.26p 1.26p 1.26p 1.26p 25174
24/02/2016 1.25p 1.26p 1.24p 1.26p 7913
23/02/2016 1.26p 1.27p 1.25p 1.26p 26028
22/02/2016 1.28p 1.29p 1.27p 1.29p 31247
19/02/2016 1.24p 1.26p 1.24p 1.25p 5709
18/02/2016 1.25p 1.25p 1.24p 1.25p 24077
17/02/2016 1.26p 1.26p 1.24p 1.24p 10122
16/02/2016 1.22p 1.25p 1.22p 1.25p 77141
15/02/2016 1.21p 1.24p 1.21p 1.21p 9490
12/02/2016 1.21p 1.22p 1.20p 1.21p 40288
11/02/2016 1.23p 1.23p 1.20p 1.21p 27531
10/02/2016 1.19p 1.24p 1.19p 1.22p 36923
09/02/2016 1.23p 1.23p 1.17p 1.17p 303765
08/02/2016 1.25p 1.30p 1.23p 1.26p 227323
05/02/2016 1.26p 1.27p 1.25p 1.26p 111187
04/02/2016 1.27p 1.28p 1.26p 1.27p 2226
03/02/2016 1.28p 1.28p 1.24p 1.27p 487694
02/02/2016 1.32p 1.32p 1.28p 1.30p 122976
01/02/2016 1.31p 1.31p 1.28p 1.31p 119871
29/01/2016 1.29p 1.30p 1.29p 1.30p 14430
28/01/2016 1.31p 1.32p 1.27p 1.29p 73825
27/01/2016 1.33p 1.35p 1.30p 1.32p 75757
26/01/2016 1.33p 1.35p 1.32p 1.32p 42947
25/01/2016 1.31p 1.33p 1.30p 1.30p 7192
22/01/2016 1.25p 1.32p 1.25p 1.30p 23716
21/01/2016 1.25p 1.31p 1.25p 1.28p 142507
20/01/2016 1.28p 1.29p 1.26p 1.28p 27902
19/01/2016 1.29p 1.30p 1.28p 1.28p 42327
18/01/2016 1.30p 1.30p 1.29p 1.29p 43731
15/01/2016 1.30p 1.34p 1.30p 1.34p 4641
14/01/2016 1.35p 1.35p 1.31p 1.34p 15929
13/01/2016 1.33p 1.37p 1.32p 1.35p 5397
12/01/2016 1.30p 1.33p 1.30p 1.30p 12022
11/01/2016 1.33p 1.34p 1.32p 1.34p 19171
08/01/2016 1.33p 1.34p 1.32p 1.34p 19040
07/01/2016 1.33p 1.34p 1.30p 1.31p 118483
06/01/2016 1.37p 1.37p 1.32p 1.34p 103823
05/01/2016 1.36p 1.40p 1.35p 1.40p 68821
04/01/2016 1.36p 1.39p 1.36p 1.39p 13705
31/12/2015 1.40p 1.41p 1.39p 1.41p 17969
30/12/2015 1.38p 1.42p 1.36p 1.42p 24086
29/12/2015 1.40p 1.41p 1.36p 1.39p 12459
24/12/2015 1.41p 1.41p 1.40p 1.40p 15000
23/12/2015 1.41p 1.41p 1.38p 1.39p 17189
22/12/2015 1.38p 1.41p 1.38p 1.39p 21940
21/12/2015 1.35p 1.38p 1.35p 1.38p 190010
18/12/2015 1.40p 1.40p 1.38p 1.38p 275504
17/12/2015 1.40p 1.40p 1.39p 1.40p 116872
16/12/2015 1.37p 1.37p 1.35p 1.35p 28582
15/12/2015 1.34p 1.38p 1.34p 1.36p 25660
14/12/2015 1.35p 1.35p 1.35p 1.35p 39
11/12/2015 1.37p 1.37p 1.35p 1.37p 514680
10/12/2015 1.37p 1.39p 1.37p 1.38p 93264
09/12/2015 1.38p 1.38p 1.38p 1.38p 30948
08/12/2015 1.39p 1.39p 1.39p 1.39p 28784
07/12/2015 1.39p 1.42p 1.39p 1.39p 1013562
04/12/2015 1.40p 1.42p 1.39p 1.42p 2171
03/12/2015 1.43p 1.43p 1.40p 1.41p 405180
02/12/2015 1.45p 1.45p 1.41p 1.44p 62601
01/12/2015 1.39p 1.43p 1.39p 1.42p 44316
30/11/2015 1.39p 1.40p 1.35p 1.38p 573905
27/11/2015 1.39p 1.40p 1.38p 1.38p 66180
26/11/2015 1.39p 1.39p 1.38p 1.38p 54206
25/11/2015 1.39p 1.39p 1.37p 1.37p 10040
24/11/2015 1.37p 1.39p 1.35p 1.37p 75382
23/11/2015 1.38p 1.39p 1.37p 1.38p 36175
20/11/2015 1.38p 1.39p 1.38p 1.38p 54151
19/11/2015 1.37p 1.38p 1.37p 1.38p 95813
18/11/2015 1.38p 1.38p 1.35p 1.35p 6451
17/11/2015 1.36p 1.38p 1.34p 1.36p 73944
16/11/2015 1.33p 1.35p 1.33p 1.33p 72988
13/11/2015 1.32p 1.35p 1.31p 1.33p 20965
12/11/2015 1.33p 1.34p 1.32p 1.33p 87675
11/11/2015 1.33p 1.33p 1.29p 1.33p 73326
10/11/2015 1.32p 1.32p 1.32p 1.32p 3848
09/11/2015 1.32p 1.33p 1.30p 1.30p 31252
06/11/2015 1.32p 1.34p 1.32p 1.32p 61538
05/11/2015 1.33p 1.33p 1.32p 1.32p 3649
04/11/2015 1.34p 1.34p 1.32p 1.34p 31972
03/11/2015 1.36p 1.36p 1.32p 1.32p 56032
02/11/2015 1.35p 1.35p 1.34p 1.35p 13908
30/10/2015 1.36p 1.36p 1.35p 1.36p 71783
29/10/2015 1.34p 1.34p 1.34p 1.34p 35939
28/10/2015 1.34p 1.35p 1.33p 1.35p 2188
27/10/2015 1.33p 1.34p 1.33p 1.33p 47350
26/10/2015 1.30p 1.35p 1.30p 1.35p 71748
23/10/2015 1.34p 1.35p 1.33p 1.34p 25712
22/10/2015 1.32p 1.35p 1.31p 1.34p 1566797
21/10/2015 1.32p 1.34p 1.31p 1.34p 47884
20/10/2015 1.30p 1.32p 1.30p 1.30p 26748
19/10/2015 1.28p 1.32p 1.28p 1.31p 183566
16/10/2015 1.28p 1.30p 1.26p 1.26p 76675
15/10/2015 1.28p 1.28p 1.26p 1.26p 17145
14/10/2015 1.27p 1.29p 1.26p 1.27p 126348
13/10/2015 1.27p 1.28p 1.27p 1.27p 157900
12/10/2015 1.26p 1.27p 1.26p 1.27p 56851
09/10/2015 1.27p 1.29p 1.26p 1.26p 55133
08/10/2015 1.27p 1.30p 1.27p 1.29p 63802
07/10/2015 1.27p 1.28p 1.27p 1.28p 226063
06/10/2015 1.29p 1.29p 1.26p 1.27p 27534
05/10/2015 1.25p 1.27p 1.25p 1.27p 20216
02/10/2015 1.26p 1.26p 1.24p 1.26p 54577
01/10/2015 1.25p 1.28p 1.25p 1.26p 412076
30/09/2015 1.26p 1.28p 1.25p 1.25p 125638
29/09/2015 1.26p 1.26p 1.24p 1.26p 176370
28/09/2015 1.28p 1.28p 1.25p 1.27p 270674
25/09/2015 1.26p 1.30p 1.26p 1.26p 41753
24/09/2015 1.28p 1.28p 1.26p 1.26p 9777
23/09/2015 1.27p 1.28p 1.26p 1.28p 32906
22/09/2015 1.30p 1.30p 1.26p 1.27p 29357
21/09/2015 1.28p 1.29p 1.25p 1.28p 53629
18/09/2015 1.33p 1.33p 1.29p 1.29p 1777433
17/09/2015 1.33p 1.33p 1.30p 1.33p 61650
16/09/2015 1.34p 1.34p 1.32p 1.32p 35549
15/09/2015 1.30p 1.33p 1.30p 1.33p 94040
14/09/2015 1.33p 1.33p 1.30p 1.32p 37800
11/09/2015 1.32p 1.33p 1.32p 1.32p 1302
10/09/2015 1.33p 1.33p 1.32p 1.33p 69209
09/09/2015 1.34p 1.34p 1.33p 1.34p 60777
08/09/2015 1.30p 1.34p 1.30p 1.34p 31653
07/09/2015 1.31p 1.34p 1.31p 1.32p 27696
04/09/2015 1.34p 1.35p 1.32p 1.32p 193921
03/09/2015 1.34p 1.34p 1.29p 1.32p 4142
02/09/2015 1.30p 1.30p 1.27p 1.30p 38288
01/09/2015 1.32p 1.34p 1.28p 1.30p 84863
28/08/2015 1.32p 1.32p 1.32p 1.32p 28383
27/08/2015 1.29p 1.33p 1.29p 1.33p 150657
26/08/2015 1.27p 1.32p 1.27p 1.28p 134413
25/08/2015 1.33p 1.35p 1.28p 1.31p 30330
24/08/2015 1.29p 1.33p 1.27p 1.31p 119622
21/08/2015 1.32p 1.33p 1.30p 1.32p 86554
20/08/2015 1.35p 1.35p 1.33p 1.35p 33379
19/08/2015 1.36p 1.37p 1.36p 1.37p 20727
18/08/2015 1.35p 1.37p 1.35p 1.37p 16914
17/08/2015 1.33p 1.35p 1.33p 1.35p 107255
14/08/2015 1.32p 1.34p 1.32p 1.34p 89577
13/08/2015 1.28p 1.32p 1.28p 1.30p 29018
12/08/2015 1.28p 1.33p 1.28p 1.31p 1381
11/08/2015 1.34p 1.34p 1.33p 1.33p 575449
10/08/2015 1.33p 1.34p 1.33p 1.34p 11554
07/08/2015 1.33p 1.33p 1.33p 1.33p 11634
06/08/2015 1.32p 1.34p 1.32p 1.34p 287796
05/08/2015 1.32p 1.32p 1.31p 1.32p 372190
04/08/2015 1.32p 1.32p 1.32p 1.32p 23315
03/08/2015 1.31p 1.32p 1.31p 1.32p 74431
31/07/2015 1.31p 1.33p 1.25p 1.32p 5044044
30/07/2015 1.29p 1.30p 1.29p 1.29p 206328
29/07/2015 1.31p 1.31p 1.29p 1.29p 28445
28/07/2015 1.28p 1.32p 1.28p 1.28p 310121
27/07/2015 1.31p 1.34p 1.30p 1.31p 72029
24/07/2015 1.29p 1.34p 1.29p 1.30p 59593
23/07/2015 1.29p 1.30p 1.26p 1.29p 577939
22/07/2015 1.26p 1.29p 1.25p 1.27p 50154
21/07/2015 1.28p 1.28p 1.26p 1.27p 364149
20/07/2015 1.30p 1.30p 1.27p 1.29p 183484
17/07/2015 1.30p 1.33p 1.27p 1.27p 258720
16/07/2015 1.27p 1.30p 1.27p 1.30p 81331
15/07/2015 1.25p 1.27p 1.23p 1.27p 672976
14/07/2015 1.26p 1.26p 1.25p 1.26p 24574
13/07/2015 1.26p 1.26p 1.26p 1.26p 39985
10/07/2015 1.26p 1.26p 1.25p 1.25p 82070
09/07/2015 1.25p 1.27p 1.24p 1.26p 26479
08/07/2015 1.23p 1.25p 1.23p 1.25p 30675
07/07/2015 1.25p 1.25p 1.23p 1.24p 6774
06/07/2015 1.25p 1.25p 1.20p 1.24p 27670
03/07/2015 1.26p 1.23p 1.23p 1.23p 0

*Close Price adjusted for both dividends and splits