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
21/10/2024 88.60p 90.80p 87.30p 87.30p 435410
18/10/2024 88.50p 89.20p 87.90p 88.30p 1283388
17/10/2024 89.10p 89.70p 88.75p 88.80p 348145
16/10/2024 87.50p 90.40p 87.50p 89.00p 592704
15/10/2024 88.10p 90.80p 87.60p 88.50p 821341
14/10/2024 88.60p 89.80p 88.20p 88.90p 485280
11/10/2024 91.00p 91.00p 88.10p 88.50p 430014
10/10/2024 89.00p 90.80p 88.00p 88.20p 487894
09/10/2024 91.00p 91.00p 88.50p 89.00p 520725
08/10/2024 89.20p 92.80p 88.50p 89.00p 630934
07/10/2024 90.60p 92.90p 89.20p 89.60p 450478
04/10/2024 92.10p 94.40p 90.72p 91.10p 417263
03/10/2024 92.60p 93.50p 91.20p 91.30p 335036
02/10/2024 93.50p 93.50p 92.04p 92.30p 353238
01/10/2024 92.20p 93.60p 90.10p 92.60p 1767458
30/09/2024 93.00p 93.00p 91.40p 92.30p 553657
27/09/2024 91.60p 92.60p 90.40p 92.60p 541018
26/09/2024 90.20p 91.90p 90.20p 91.70p 471203
25/09/2024 90.80p 91.00p 90.10p 90.90p 743700
24/09/2024 90.80p 91.30p 90.20p 90.80p 643611
23/09/2024 91.30p 92.00p 90.68p 91.00p 363101
20/09/2024 90.50p 91.70p 89.50p 90.80p 635560
19/09/2024 88.60p 91.30p 88.60p 90.90p 467763
18/09/2024 90.90p 91.90p 90.50p 90.70p 444004
17/09/2024 90.60p 91.90p 90.00p 90.70p 619827
16/09/2024 90.60p 92.00p 90.02p 90.80p 1494238
13/09/2024 90.00p 90.60p 88.20p 90.40p 994715
12/09/2024 90.60p 90.60p 89.63p 90.00p 353489
11/09/2024 89.80p 90.50p 89.14p 89.90p 737460
10/09/2024 90.00p 90.60p 89.43p 89.90p 468899
09/09/2024 89.20p 90.04p 89.00p 89.90p 3896132
06/09/2024 86.60p 90.00p 86.60p 88.50p 388525
05/09/2024 87.80p 89.40p 86.60p 87.80p 566758
04/09/2024 87.60p 88.70p 86.60p 88.10p 358885
03/09/2024 89.20p 90.60p 87.09p 88.00p 442178
02/09/2024 88.90p 90.50p 88.00p 88.60p 483801
30/08/2024 87.00p 89.80p 87.00p 88.90p 794030
29/08/2024 87.00p 91.00p 87.00p 88.20p 356435
28/08/2024 88.80p 89.70p 87.20p 88.50p 327983
27/08/2024 89.90p 89.90p 88.10p 88.40p 403717
23/08/2024 88.00p 89.71p 87.86p 88.90p 422294
22/08/2024 89.30p 89.39p 88.10p 89.00p 182199
21/08/2024 88.00p 89.90p 88.00p 89.00p 379537
20/08/2024 89.00p 89.90p 86.90p 89.30p 277812
19/08/2024 89.50p 89.50p 88.30p 89.40p 171569
16/08/2024 88.80p 89.10p 87.73p 89.00p 388566
15/08/2024 88.30p 89.40p 87.70p 88.60p 4309437
14/08/2024 88.60p 89.10p 87.80p 88.70p 522525
13/08/2024 85.30p 88.50p 85.30p 88.00p 204966
12/08/2024 87.40p 88.40p 85.70p 86.50p 205834
09/08/2024 87.80p 88.40p 86.19p 87.50p 276480
08/08/2024 88.00p 88.40p 86.40p 87.00p 385956
07/08/2024 86.20p 88.00p 85.20p 88.00p 234655
06/08/2024 85.80p 87.90p 84.62p 85.20p 450608
05/08/2024 88.00p 88.00p 84.50p 86.00p 403558
02/08/2024 87.50p 88.10p 85.22p 87.30p 432316
01/08/2024 87.20p 89.60p 86.30p 86.30p 276996
31/07/2024 89.10p 89.80p 87.60p 87.60p 410743
30/07/2024 89.80p 89.80p 88.70p 88.80p 331113
29/07/2024 88.50p 89.80p 87.30p 89.40p 972629
26/07/2024 87.00p 88.90p 87.00p 88.20p 233276
25/07/2024 86.60p 88.30p 85.68p 87.60p 354886
24/07/2024 86.50p 88.30p 86.50p 88.00p 150323
23/07/2024 87.10p 88.90p 86.50p 87.60p 212036
22/07/2024 87.10p 88.62p 86.80p 87.90p 558674
19/07/2024 87.60p 89.50p 86.94p 88.00p 279703
18/07/2024 87.90p 89.00p 85.50p 87.30p 816487
17/07/2024 87.50p 88.50p 86.55p 88.10p 252416
16/07/2024 88.20p 88.70p 87.00p 87.50p 289931
15/07/2024 88.20p 89.00p 85.40p 86.90p 210940
12/07/2024 86.50p 89.00p 85.10p 86.50p 291019
11/07/2024 88.90p 88.90p 85.30p 88.30p 194187
10/07/2024 87.40p 88.80p 86.50p 87.70p 546434
09/07/2024 84.10p 86.90p 84.10p 86.60p 347411
08/07/2024 85.10p 87.90p 84.00p 85.10p 260023
05/07/2024 84.20p 88.00p 84.20p 85.10p 293753
04/07/2024 87.00p 87.80p 84.10p 85.60p 254652
03/07/2024 85.20p 86.90p 84.50p 85.00p 1296920
02/07/2024 87.50p 87.90p 84.70p 85.20p 486593
01/07/2024 88.00p 88.00p 85.40p 85.40p 226831
28/06/2024 86.00p 87.70p 85.20p 86.10p 301438
27/06/2024 85.90p 86.70p 85.00p 85.50p 370763
26/06/2024 86.50p 86.50p 85.20p 85.90p 376964
25/06/2024 86.40p 87.22p 85.80p 86.10p 225048
24/06/2024 85.90p 87.30p 85.80p 86.10p 439118
21/06/2024 84.10p 86.70p 84.10p 85.90p 559491
20/06/2024 84.00p 87.00p 84.00p 86.00p 330814
19/06/2024 84.00p 85.40p 84.00p 84.00p 282483
18/06/2024 84.90p 86.50p 84.00p 84.40p 406581
17/06/2024 84.80p 85.50p 84.70p 84.70p 335233
14/06/2024 85.30p 86.20p 84.84p 85.10p 473265
13/06/2024 86.60p 86.60p 84.90p 85.20p 149607
12/06/2024 85.20p 86.20p 84.50p 86.20p 443909
11/06/2024 86.00p 86.70p 85.00p 85.00p 443988
10/06/2024 86.00p 87.30p 86.00p 86.50p 219054
07/06/2024 87.90p 88.30p 86.56p 86.70p 254749
06/06/2024 86.00p 89.40p 86.00p 87.90p 164757
05/06/2024 89.40p 89.40p 86.90p 87.20p 304933
04/06/2024 88.20p 88.90p 87.10p 87.10p 479598
03/06/2024 89.10p 89.20p 88.20p 88.50p 423566
31/05/2024 89.50p 89.50p 87.10p 88.00p 917915
30/05/2024 86.00p 88.50p 86.00p 87.70p 427801
29/05/2024 89.50p 89.50p 87.70p 87.70p 180723
28/05/2024 88.20p 89.29p 85.80p 87.70p 601823
24/05/2024 85.90p 88.30p 85.81p 88.20p 292057
23/05/2024 88.80p 88.80p 86.40p 86.60p 402029
22/05/2024 88.00p 89.00p 87.30p 88.80p 434669
21/05/2024 89.00p 89.80p 88.00p 88.60p 461510
20/05/2024 88.90p 88.90p 87.00p 88.40p 376473
17/05/2024 87.00p 89.00p 87.00p 88.60p 190605
16/05/2024 89.30p 90.30p 88.80p 88.80p 534505
15/05/2024 89.20p 89.20p 86.10p 88.70p 1170980
14/05/2024 87.80p 88.90p 85.50p 88.20p 997592
13/05/2024 85.00p 87.81p 85.00p 87.20p 3270024
10/05/2024 85.90p 86.20p 85.30p 85.40p 286512
09/05/2024 86.50p 86.50p 84.65p 85.20p 281865
08/05/2024 82.60p 86.50p 82.60p 85.10p 699293
07/05/2024 85.50p 86.40p 84.70p 85.70p 1386401
03/05/2024 83.30p 85.10p 83.10p 85.10p 911452
02/05/2024 83.30p 85.00p 82.24p 83.80p 464348
01/05/2024 81.20p 85.50p 81.20p 83.60p 774838
30/04/2024 85.10p 85.50p 83.90p 83.90p 906999
29/04/2024 85.00p 85.50p 83.80p 85.30p 236256
26/04/2024 84.50p 85.00p 84.00p 84.20p 501177
25/04/2024 84.00p 85.40p 83.40p 84.30p 532022
24/04/2024 84.80p 85.40p 83.60p 83.60p 557638
23/04/2024 84.00p 85.50p 81.40p 85.40p 333436
22/04/2024 82.00p 84.55p 82.00p 84.20p 902977
19/04/2024 81.20p 83.90p 81.20p 83.30p 504555
18/04/2024 82.60p 84.00p 82.50p 84.00p 563077
17/04/2024 82.90p 83.90p 81.30p 83.00p 690203
16/04/2024 82.80p 84.80p 82.40p 82.90p 443381
15/04/2024 85.50p 86.30p 82.80p 83.60p 3992812
12/04/2024 85.40p 85.90p 84.10p 84.20p 358519
11/04/2024 85.90p 86.10p 84.20p 85.40p 228370
10/04/2024 86.00p 86.00p 83.30p 84.00p 534196
09/04/2024 84.50p 86.00p 84.50p 85.20p 860920
08/04/2024 83.80p 84.90p 82.10p 84.50p 766830
05/04/2024 85.00p 85.00p 83.30p 84.00p 481679
04/04/2024 84.40p 84.50p 83.00p 84.10p 667457
03/04/2024 84.30p 84.90p 83.20p 84.20p 753299
02/04/2024 84.90p 85.00p 83.90p 84.30p 806993
28/03/2024 83.50p 84.80p 82.90p 84.20p 1687894
27/03/2024 83.00p 83.90p 82.61p 83.20p 1073303
26/03/2024 81.60p 83.90p 81.60p 83.60p 740533
25/03/2024 82.90p 83.70p 82.20p 83.40p 853402
22/03/2024 82.40p 83.00p 81.30p 82.80p 265144
21/03/2024 81.50p 83.50p 81.30p 82.20p 756672
20/03/2024 81.60p 82.10p 81.60p 82.00p 380886
19/03/2024 81.60p 83.00p 81.10p 82.10p 392774
18/03/2024 82.00p 83.10p 80.60p 81.60p 340699
15/03/2024 81.00p 82.50p 80.60p 81.90p 524169
14/03/2024 81.70p 83.10p 80.76p 81.00p 730718
13/03/2024 81.70p 83.40p 81.07p 81.80p 355044
12/03/2024 82.60p 83.00p 81.80p 81.80p 273095
11/03/2024 81.90p 82.90p 81.39p 82.00p 450013
08/03/2024 81.60p 82.30p 80.60p 82.30p 756499
07/03/2024 81.90p 82.90p 80.40p 81.10p 397326
06/03/2024 81.00p 83.00p 80.20p 82.00p 697575
05/03/2024 80.90p 81.50p 79.90p 80.80p 324506
04/03/2024 81.20p 82.30p 79.40p 80.90p 357827
01/03/2024 81.00p 82.40p 79.70p 81.20p 309305
29/02/2024 80.70p 82.90p 80.70p 81.20p 556943
28/02/2024 82.00p 82.90p 79.60p 80.30p 877072
27/02/2024 81.50p 83.00p 81.30p 81.30p 381197
26/02/2024 82.70p 82.70p 80.20p 81.00p 4595371
23/02/2024 81.90p 82.90p 81.80p 82.70p 620441
22/02/2024 81.00p 81.40p 79.98p 81.00p 514355
21/02/2024 80.30p 81.90p 79.30p 80.20p 196263
20/02/2024 80.70p 81.80p 80.00p 80.80p 177061
19/02/2024 80.20p 81.60p 78.79p 80.60p 459555
16/02/2024 80.80p 81.80p 79.70p 80.40p 173124
15/02/2024 79.00p 82.70p 78.50p 80.40p 468887
14/02/2024 79.60p 80.00p 78.90p 78.90p 362525
13/02/2024 82.10p 84.00p 79.10p 79.60p 342051
12/02/2024 82.00p 82.40p 80.80p 81.50p 251806
09/02/2024 81.20p 82.00p 80.40p 80.90p 1239891
08/02/2024 81.20p 84.70p 80.20p 81.00p 508169
07/02/2024 82.80p 83.10p 81.40p 82.10p 575154
06/02/2024 82.80p 86.30p 82.29p 83.50p 767838
05/02/2024 85.60p 87.10p 82.70p 83.70p 518013
02/02/2024 85.80p 86.50p 83.50p 83.90p 512375
01/02/2024 88.50p 88.50p 84.40p 84.40p 337337
31/01/2024 87.10p 88.30p 85.80p 85.80p 1049084
30/01/2024 87.00p 87.00p 85.80p 86.70p 241509
29/01/2024 86.40p 88.40p 85.60p 86.80p 289928
26/01/2024 88.40p 88.50p 85.40p 86.30p 279480
25/01/2024 87.90p 87.90p 86.00p 86.70p 192177
24/01/2024 90.00p 90.00p 86.10p 87.00p 223480
23/01/2024 87.00p 89.90p 86.10p 87.20p 204367
22/01/2024 87.00p 88.00p 86.00p 86.80p 509720
19/01/2024 86.40p 88.00p 86.10p 86.10p 257292
18/01/2024 88.10p 91.00p 86.50p 87.00p 925010
17/01/2024 90.00p 90.90p 87.03p 87.90p 178624
16/01/2024 90.40p 91.10p 89.30p 90.00p 330151
15/01/2024 90.00p 91.00p 89.80p 90.00p 723523
12/01/2024 88.90p 91.10p 87.30p 89.90p 2411211
11/01/2024 89.70p 91.10p 87.60p 88.10p 1885863
10/01/2024 89.60p 90.22p 88.00p 88.00p 2796417
09/01/2024 88.30p 91.40p 88.15p 89.70p 196486

*Close Price adjusted for both dividends and splits