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
17/06/2022 139.00p 137.20p 136.20p 136.90p 12
16/06/2022 139.00p 139.80p 135.40p 135.40p 2
15/06/2022 139.00p 139.40p 137.40p 137.70p 5396
14/06/2022 137.80p 139.80p 137.40p 138.30p 11910
13/06/2022 136.60p 137.40p 136.00p 137.00p 319
10/06/2022 136.60p 136.70p 136.20p 136.70p 5
09/06/2022 136.60p 137.00p 135.90p 135.90p 1794
08/06/2022 135.80p 137.00p 135.60p 136.60p 2601
07/06/2022 136.00p 136.80p 135.40p 135.70p 23003
06/06/2022 135.80p 136.80p 135.40p 136.00p 16
01/06/2022 135.80p 136.40p 135.80p 135.90p 486
31/05/2022 135.60p 137.00p 135.80p 135.80p 128
27/05/2022 135.00p 135.40p 135.20p 135.30p 104
26/05/2022 135.00p 135.59p 134.00p 135.50p 24777
25/05/2022 136.00p 136.20p 135.40p 135.60p 2180
24/05/2022 132.80p 136.40p 132.80p 136.40p 70827
23/05/2022 133.60p 135.20p 133.60p 133.60p 676
20/05/2022 134.80p 134.80p 132.20p 134.60p 13611
19/05/2022 133.80p 139.60p 133.00p 139.60p 163299
18/05/2022 136.00p 136.60p 136.30p 136.60p 0
17/05/2022 136.00p 136.40p 135.80p 136.30p 240
16/05/2022 138.60p 137.20p 137.00p 137.00p 100
13/05/2022 138.60p 137.30p 137.20p 137.20p 0
12/05/2022 138.60p 138.60p 133.80p 137.30p 54604
11/05/2022 138.00p 138.60p 137.73p 138.00p 134663
10/05/2022 138.20p 138.60p 138.00p 138.00p 486
09/05/2022 138.20p 138.59p 138.00p 138.10p 47505
06/05/2022 138.00p 139.00p 138.00p 138.70p 5120
05/05/2022 137.00p 138.40p 137.00p 137.90p 13337
04/05/2022 135.80p 136.90p 136.40p 136.90p 31
03/05/2022 135.80p 136.60p 135.80p 136.50p 166547
29/04/2022 136.20p 136.80p 136.40p 136.40p 0
28/04/2022 136.20p 137.00p 135.80p 136.80p 37096
27/04/2022 137.00p 137.00p 136.60p 136.60p 15786
26/04/2022 135.80p 137.00p 135.80p 137.00p 1057
25/04/2022 136.20p 136.50p 136.20p 136.50p 10027
22/04/2022 135.60p 136.20p 135.60p 135.90p 34692
21/04/2022 135.40p 135.40p 135.10p 135.10p 11292
20/04/2022 135.00p 140.00p 134.19p 140.00p 49489
19/04/2022 134.40p 134.60p 132.80p 134.60p 46002
14/04/2022 134.40p 134.40p 133.61p 134.00p 172144
13/04/2022 134.80p 134.70p 134.60p 134.70p 24
12/04/2022 134.80p 135.60p 134.60p 134.70p 59022
11/04/2022 135.60p 135.60p 135.20p 135.20p 10936
08/04/2022 134.00p 135.00p 134.90p 134.90p 10
07/04/2022 134.00p 135.19p 134.00p 135.00p 50303
06/04/2022 134.80p 135.00p 134.00p 134.70p 174987
05/04/2022 134.40p 135.20p 134.20p 134.40p 254
04/04/2022 135.60p 136.20p 135.00p 135.10p 24016
01/04/2022 136.60p 136.60p 135.40p 135.90p 32963
31/03/2022 137.20p 138.20p 136.00p 137.60p 211443
30/03/2022 137.00p 137.00p 136.42p 137.00p 31613
29/03/2022 136.20p 137.00p 135.60p 136.80p 170498
28/03/2022 134.40p 135.60p 134.26p 135.20p 199057
25/03/2022 130.80p 136.80p 130.80p 134.50p 8476316
24/03/2022 100.00p 100.00p 98.10p 98.40p 5505
23/03/2022 102.00p 102.00p 99.10p 99.10p 62835
22/03/2022 101.20p 101.40p 100.00p 101.40p 24979
21/03/2022 100.60p 101.00p 99.60p 101.00p 3852
18/03/2022 100.20p 101.60p 99.80p 99.80p 1419
17/03/2022 100.40p 101.40p 100.60p 101.40p 11892
16/03/2022 100.40p 100.40p 99.10p 100.00p 15378
15/03/2022 98.00p 99.40p 97.20p 98.60p 8963
14/03/2022 97.00p 97.80p 97.00p 97.70p 65255
11/03/2022 95.40p 96.60p 93.21p 96.45p 73627
10/03/2022 90.30p 93.40p 92.27p 92.30p 1084
09/03/2022 90.30p 94.72p 89.60p 94.40p 30683
08/03/2022 89.00p 90.30p 89.10p 89.10p 8
07/03/2022 89.00p 90.20p 86.80p 88.95p 63703
04/03/2022 90.60p 91.60p 89.85p 89.85p 75979
03/03/2022 96.30p 96.30p 91.35p 91.35p 49355
02/03/2022 94.80p 96.90p 94.80p 95.55p 667
01/03/2022 97.30p 98.90p 94.50p 94.50p 55961
28/02/2022 97.20p 98.55p 96.70p 98.55p 106853
25/02/2022 94.40p 97.70p 94.10p 97.70p 31452
24/02/2022 92.80p 94.05p 92.08p 94.05p 25511
23/02/2022 96.10p 96.52p 95.15p 95.15p 100551
22/02/2022 97.60p 97.60p 94.70p 94.70p 65909
21/02/2022 99.30p 101.00p 97.40p 101.00p 20693
18/02/2022 100.20p 100.60p 98.70p 98.80p 34562
17/02/2022 103.40p 102.78p 101.20p 101.20p 201
16/02/2022 103.40p 104.60p 102.10p 102.10p 20001
15/02/2022 101.60p 102.80p 101.60p 102.30p 5839
14/02/2022 102.00p 102.38p 101.40p 101.60p 17020
11/02/2022 104.20p 104.98p 104.10p 104.10p 2430
10/02/2022 104.80p 105.70p 104.80p 105.70p 13198
09/02/2022 104.00p 105.10p 103.80p 105.10p 100
08/02/2022 104.00p 105.00p 102.90p 102.90p 1251
07/02/2022 106.00p 106.00p 104.90p 105.70p 7866
04/02/2022 104.40p 105.80p 105.60p 105.60p 1
03/02/2022 104.40p 105.80p 103.99p 105.30p 2282
02/02/2022 105.20p 106.00p 104.30p 104.30p 28847
01/02/2022 105.60p 105.80p 105.30p 105.30p 11
31/01/2022 105.60p 106.80p 105.20p 106.10p 9799
28/01/2022 106.40p 107.00p 105.40p 105.40p 35094
27/01/2022 105.00p 107.20p 105.00p 106.40p 51196
26/01/2022 107.20p 107.20p 105.40p 105.40p 14518
25/01/2022 107.40p 107.80p 105.60p 105.60p 14366
24/01/2022 108.00p 108.00p 107.00p 107.60p 67600
21/01/2022 108.40p 108.40p 106.80p 107.50p 104
20/01/2022 108.40p 108.40p 107.60p 107.60p 12385
19/01/2022 107.60p 107.60p 106.20p 107.00p 33831
18/01/2022 107.80p 108.80p 108.10p 108.10p 3
17/01/2022 107.80p 108.70p 108.00p 108.70p 9056
14/01/2022 107.80p 109.00p 106.80p 107.30p 95777
13/01/2022 107.20p 108.40p 106.84p 107.60p 109374
12/01/2022 107.40p 108.00p 107.40p 107.50p 6200
10/01/2022 106.00p 107.00p 105.00p 105.90p 93159
07/01/2022 106.80p 107.40p 106.60p 107.10p 5
06/01/2022 106.80p 107.20p 106.50p 106.50p 6075
05/01/2022 109.40p 110.40p 107.00p 107.70p 66763
04/01/2022 110.40p 111.00p 107.20p 109.40p 109026
31/12/2021 109.40p 113.00p 109.90p 109.90p 124
30/12/2021 109.40p 109.00p 108.50p 108.50p 3679
29/12/2021 109.40p 111.80p 108.00p 108.00p 111624
24/12/2021 108.40p 109.00p 107.53p 109.00p 20642
23/12/2021 112.80p 112.80p 107.00p 112.80p 25
22/12/2021 109.00p 112.00p 106.15p 109.00p 145737
21/12/2021 108.40p 109.00p 107.60p 108.70p 60447
20/12/2021 107.40p 108.64p 107.20p 107.80p 24243
17/12/2021 108.00p 109.80p 107.70p 108.20p 13672
16/12/2021 107.20p 107.60p 107.50p 107.60p 0
15/12/2021 107.20p 107.80p 106.40p 107.50p 2846
14/12/2021 108.00p 108.20p 107.60p 107.60p 4007
13/12/2021 109.20p 108.81p 107.50p 107.50p 10234
10/12/2021 109.20p 113.00p 107.40p 113.00p 16684
09/12/2021 108.40p 113.00p 108.40p 113.00p 50418
08/12/2021 109.00p 109.00p 108.20p 108.50p 71610
07/12/2021 109.40p 110.00p 108.60p 109.20p 18010
06/12/2021 107.60p 108.60p 107.60p 107.90p 21215
03/12/2021 110.40p 107.80p 107.50p 107.50p 31
02/12/2021 110.40p 110.40p 107.96p 109.00p 25761
01/12/2021 110.20p 110.20p 108.00p 108.90p 48977
30/11/2021 108.00p 111.20p 107.80p 110.90p 122197
29/11/2021 108.40p 109.50p 108.60p 109.50p 3
26/11/2021 108.40p 111.00p 107.20p 107.60p 8549
25/11/2021 108.40p 109.80p 108.40p 108.50p 18828
24/11/2021 106.60p 107.40p 106.60p 107.00p 35213
23/11/2021 107.00p 107.00p 106.00p 106.40p 27012
22/11/2021 106.00p 106.20p 105.70p 105.70p 349
19/11/2021 108.00p 108.00p 106.00p 106.40p 19712
18/11/2021 108.40p 109.30p 107.30p 107.30p 36555
17/11/2021 109.40p 109.40p 107.70p 107.70p 50153
16/11/2021 109.20p 109.80p 107.90p 109.10p 80135
15/11/2021 109.20p 114.00p 108.80p 114.00p 11542
12/11/2021 109.80p 111.80p 110.00p 110.00p 416
11/11/2021 109.80p 110.20p 109.57p 110.20p 10002
10/11/2021 109.80p 109.80p 108.60p 109.40p 12593
09/11/2021 110.20p 110.20p 106.00p 106.00p 684
08/11/2021 112.00p 112.00p 110.80p 110.80p 5886
05/11/2021 112.00p 112.40p 110.78p 111.00p 11111
04/11/2021 109.00p 111.60p 107.74p 111.40p 42824
03/11/2021 107.80p 107.60p 107.00p 107.00p 8470
02/11/2021 107.80p 107.80p 107.40p 107.40p 23826
01/11/2021 107.00p 108.20p 106.70p 106.70p 84362
29/10/2021 107.40p 108.60p 106.50p 106.50p 7022
28/10/2021 106.20p 108.60p 107.20p 108.60p 10
27/10/2021 106.20p 107.20p 106.86p 107.20p 22828
26/10/2021 106.20p 106.20p 106.00p 106.00p 6000
25/10/2021 107.00p 107.40p 106.20p 106.30p 10037
22/10/2021 105.20p 108.40p 106.40p 106.90p 9
21/10/2021 105.20p 107.60p 106.70p 106.70p 0
20/10/2021 105.20p 108.20p 105.20p 107.60p 79142
19/10/2021 106.80p 107.80p 106.80p 107.50p 7391
18/10/2021 107.80p 107.80p 107.00p 107.00p 10
15/10/2021 107.80p 108.00p 106.40p 107.00p 13965
14/10/2021 105.40p 106.70p 106.00p 106.70p 0
13/10/2021 105.40p 106.20p 105.40p 106.00p 2381
12/10/2021 103.40p 105.40p 103.40p 105.40p 13137
11/10/2021 102.60p 104.80p 102.05p 103.40p 20011
08/10/2021 102.60p 104.60p 102.60p 103.80p 28005
07/10/2021 104.60p 104.60p 103.20p 104.00p 62
06/10/2021 102.00p 103.80p 101.20p 101.20p 142929
05/10/2021 101.60p 103.00p 100.00p 101.70p 83852
04/10/2021 100.60p 102.40p 100.40p 100.70p 71805
01/10/2021 100.00p 101.00p 100.00p 100.50p 14678
30/09/2021 103.40p 104.60p 100.50p 100.50p 25833
29/09/2021 103.20p 103.20p 101.60p 102.50p 8500
28/09/2021 102.40p 102.60p 101.90p 101.90p 15759
27/09/2021 105.00p 106.00p 102.90p 102.90p 635
24/09/2021 105.60p 105.60p 103.80p 103.80p 0
23/09/2021 105.60p 105.80p 105.20p 105.60p 43004
22/09/2021 104.60p 106.20p 104.60p 105.50p 24113
21/09/2021 105.00p 105.50p 104.60p 105.50p 4008
20/09/2021 103.60p 104.60p 102.00p 103.70p 2024
17/09/2021 103.00p 104.00p 102.80p 102.80p 1
16/09/2021 103.00p 103.00p 101.40p 102.50p 21001
15/09/2021 102.80p 105.00p 100.70p 100.70p 1026
14/09/2021 102.80p 106.60p 102.00p 102.00p 1117
13/09/2021 103.80p 104.40p 103.68p 103.70p 32456
10/09/2021 103.60p 103.80p 102.40p 102.50p 31466
09/09/2021 106.40p 106.40p 103.20p 103.20p 107569
08/09/2021 106.00p 107.00p 104.70p 104.70p 1991758
07/09/2021 108.80p 109.36p 107.20p 107.70p 10110
06/09/2021 109.20p 110.80p 108.50p 108.50p 6
03/09/2021 109.20p 111.20p 109.70p 109.70p 22
02/09/2021 109.20p 112.60p 108.20p 110.30p 667906
01/09/2021 109.20p 110.20p 108.50p 108.50p 26986
31/08/2021 111.80p 112.80p 108.60p 108.70p 25009
27/08/2021 111.60p 111.50p 109.80p 109.80p 0

*Close Price adjusted for both dividends and splits