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
08/01/2024 89.20p 89.90p 87.60p 89.50p 311896
05/01/2024 89.20p 91.40p 88.10p 89.20p 297365
04/01/2024 91.90p 91.90p 89.00p 90.40p 2308771
03/01/2024 91.80p 91.80p 88.36p 90.10p 880559
02/01/2024 89.60p 91.80p 88.10p 89.20p 117955
29/12/2023 90.10p 91.60p 90.10p 90.10p 25637
28/12/2023 88.40p 91.80p 88.40p 90.10p 455206
27/12/2023 88.00p 91.70p 88.00p 90.20p 476695
22/12/2023 88.40p 91.90p 88.40p 90.20p 353754
21/12/2023 88.30p 91.90p 88.30p 89.40p 226765
20/12/2023 90.00p 91.90p 87.65p 90.50p 968733
19/12/2023 90.00p 90.00p 88.00p 88.70p 99208
18/12/2023 86.30p 89.80p 86.30p 88.60p 238476
15/12/2023 91.00p 91.00p 85.40p 88.70p 410829
14/12/2023 87.00p 90.90p 86.90p 90.20p 406305
13/12/2023 86.00p 86.00p 84.10p 85.80p 268877
12/12/2023 86.10p 86.90p 84.10p 86.00p 219990
11/12/2023 87.00p 87.00p 84.10p 86.00p 320515
08/12/2023 87.00p 87.00p 84.30p 85.20p 757647
07/12/2023 86.50p 86.50p 83.90p 84.80p 332814
06/12/2023 87.00p 87.00p 84.90p 86.50p 527399
05/12/2023 86.00p 86.60p 84.67p 86.40p 169457
04/12/2023 83.20p 86.20p 83.20p 85.70p 2539132
01/12/2023 82.60p 86.00p 82.47p 86.00p 686616
30/11/2023 85.90p 85.90p 82.10p 82.10p 1173670
29/11/2023 84.50p 86.90p 83.70p 85.50p 232926
28/11/2023 85.50p 87.30p 82.90p 84.00p 752894
27/11/2023 84.80p 87.30p 83.80p 85.80p 300636
24/11/2023 85.00p 87.30p 84.34p 85.30p 199750
23/11/2023 86.10p 87.30p 83.80p 84.70p 227364
22/11/2023 85.10p 87.50p 83.60p 83.90p 257928
21/11/2023 86.60p 87.30p 85.00p 85.20p 245929
20/11/2023 86.40p 88.70p 86.18p 86.90p 564555
17/11/2023 86.30p 86.30p 85.00p 85.70p 2231174
16/11/2023 86.80p 88.70p 85.20p 86.50p 199524
15/11/2023 87.20p 88.80p 84.90p 87.00p 1666320
14/11/2023 84.40p 87.40p 83.50p 87.00p 253298
13/11/2023 86.30p 86.40p 83.40p 83.80p 244043
10/11/2023 83.40p 85.90p 83.20p 84.60p 148708
09/11/2023 83.90p 84.00p 83.00p 83.50p 218710
08/11/2023 84.10p 86.60p 83.10p 84.00p 156148
07/11/2023 85.00p 87.90p 83.20p 84.10p 459570
06/11/2023 86.20p 89.00p 86.20p 87.50p 129872
03/11/2023 86.40p 88.70p 86.38p 88.00p 624248
02/11/2023 83.70p 88.40p 83.70p 88.10p 1102178
01/11/2023 82.50p 84.60p 82.50p 84.60p 264161
31/10/2023 81.20p 84.60p 79.93p 82.80p 540996
30/10/2023 81.00p 83.50p 77.70p 81.40p 746841
27/10/2023 79.70p 81.20p 77.97p 80.20p 431161
26/10/2023 77.90p 81.10p 77.10p 80.00p 304494
25/10/2023 77.90p 80.20p 77.20p 79.40p 358398
24/10/2023 77.90p 81.40p 77.90p 79.00p 295301
23/10/2023 80.70p 81.40p 79.40p 79.60p 857226
20/10/2023 79.50p 82.90p 78.30p 79.20p 680369
19/10/2023 79.70p 82.90p 79.00p 79.70p 86620
18/10/2023 79.00p 82.90p 79.00p 80.10p 152641
17/10/2023 82.40p 83.40p 80.00p 80.40p 300741
16/10/2023 82.80p 83.90p 80.50p 80.80p 232140
13/10/2023 80.70p 83.90p 80.68p 81.70p 338020
12/10/2023 82.70p 82.80p 80.82p 81.40p 444892
11/10/2023 81.80p 83.40p 80.00p 82.80p 302988
10/10/2023 80.80p 81.00p 79.10p 81.00p 405820
09/10/2023 80.80p 84.20p 79.50p 80.40p 393002
06/10/2023 80.70p 84.00p 80.50p 80.80p 187541
05/10/2023 80.70p 81.80p 80.40p 80.70p 580054
04/10/2023 83.20p 84.00p 80.60p 80.60p 249860
03/10/2023 82.00p 86.60p 81.00p 81.60p 433227
02/10/2023 82.40p 86.40p 82.00p 82.70p 371779
29/09/2023 83.90p 83.90p 82.20p 83.00p 390849
28/09/2023 84.30p 84.30p 82.00p 82.80p 744889
27/09/2023 83.10p 84.90p 82.70p 82.70p 264280
26/09/2023 84.00p 86.90p 83.43p 83.90p 175931
25/09/2023 84.10p 85.30p 83.01p 83.90p 131575
22/09/2023 85.10p 85.90p 84.10p 84.80p 696137
21/09/2023 85.00p 86.00p 84.50p 85.70p 130207
20/09/2023 86.00p 86.50p 84.80p 85.70p 875298
19/09/2023 86.80p 87.30p 85.50p 85.50p 338809
18/09/2023 87.00p 87.10p 86.00p 86.00p 228663
15/09/2023 88.00p 90.90p 87.10p 87.10p 207222
14/09/2023 88.00p 90.90p 87.14p 89.10p 160365
13/09/2023 87.40p 89.30p 87.30p 88.50p 279286
12/09/2023 89.00p 91.80p 87.50p 88.00p 348456
11/09/2023 88.50p 91.80p 88.10p 88.50p 225615
08/09/2023 89.00p 91.80p 88.43p 89.10p 153403
07/09/2023 90.40p 91.90p 88.10p 89.00p 149227
06/09/2023 89.60p 89.70p 88.10p 88.80p 365567
05/09/2023 89.80p 91.90p 88.20p 90.00p 314664
04/09/2023 91.20p 91.90p 89.10p 90.40p 232264
01/09/2023 91.20p 92.00p 90.00p 91.60p 296699
31/08/2023 90.30p 91.60p 89.72p 91.60p 461785
30/08/2023 89.40p 91.80p 88.40p 91.10p 499469
29/08/2023 89.70p 89.95p 88.30p 89.60p 180621
25/08/2023 87.90p 90.90p 86.43p 89.70p 503416
24/08/2023 88.30p 88.30p 86.80p 88.20p 523364
23/08/2023 85.40p 88.00p 85.10p 88.00p 467433
22/08/2023 85.00p 87.47p 84.90p 85.80p 228924
21/08/2023 86.00p 87.50p 84.50p 84.50p 414216
18/08/2023 87.00p 88.30p 85.00p 85.50p 208921
17/08/2023 86.00p 88.30p 85.40p 86.40p 310537
16/08/2023 88.00p 89.90p 86.00p 88.20p 267157
15/08/2023 89.20p 92.70p 86.20p 88.40p 327894
14/08/2023 91.50p 93.20p 89.00p 89.00p 162245
11/08/2023 92.90p 92.90p 89.00p 89.80p 175201
10/08/2023 91.00p 93.20p 89.80p 91.10p 225944
09/08/2023 90.00p 91.60p 89.10p 90.90p 433112
08/08/2023 90.40p 90.90p 89.34p 90.00p 179670
07/08/2023 91.00p 93.20p 89.10p 90.20p 352107
04/08/2023 91.00p 91.00p 89.20p 90.10p 154893
03/08/2023 90.50p 90.80p 89.36p 90.50p 822377
02/08/2023 94.40p 95.50p 90.00p 91.30p 230316
01/08/2023 91.20p 95.70p 91.10p 92.60p 113401
31/07/2023 91.60p 95.70p 91.10p 93.00p 213276
28/07/2023 91.70p 94.10p 91.50p 91.80p 241657
27/07/2023 92.80p 95.90p 91.50p 91.70p 222115
26/07/2023 92.50p 95.90p 91.50p 92.10p 232345
25/07/2023 93.00p 96.80p 91.50p 92.20p 164996
24/07/2023 92.80p 96.60p 92.10p 92.60p 106026
21/07/2023 93.00p 96.90p 92.70p 93.80p 227809
20/07/2023 93.30p 95.40p 91.01p 95.10p 165924
19/07/2023 89.90p 93.60p 89.66p 93.60p 740454
18/07/2023 90.00p 92.50p 88.14p 88.80p 262731
17/07/2023 91.90p 92.90p 88.10p 88.60p 229372
14/07/2023 88.40p 92.40p 88.40p 90.10p 475231
13/07/2023 89.00p 91.90p 87.50p 90.20p 242565
12/07/2023 91.00p 91.90p 88.79p 89.80p 276359
11/07/2023 89.60p 90.90p 87.60p 89.30p 659699
10/07/2023 88.60p 90.90p 87.14p 87.90p 478110
07/07/2023 87.90p 89.40p 87.10p 88.00p 265264
06/07/2023 89.90p 91.90p 87.10p 87.70p 202883
05/07/2023 89.40p 91.70p 89.40p 90.00p 256429
04/07/2023 92.00p 92.00p 89.73p 91.20p 625852
03/07/2023 90.60p 91.90p 88.50p 90.70p 452094
30/06/2023 90.80p 90.90p 88.50p 90.00p 443581
29/06/2023 89.50p 90.90p 89.30p 90.00p 979269
28/06/2023 88.40p 90.30p 88.40p 89.90p 334422
27/06/2023 89.50p 91.90p 88.70p 88.70p 341826
26/06/2023 87.50p 90.90p 87.00p 88.90p 208101
23/06/2023 92.00p 92.00p 88.20p 88.20p 480449
22/06/2023 92.80p 94.50p 90.20p 90.30p 349628
21/06/2023 91.60p 94.40p 90.70p 90.70p 182781
20/06/2023 92.50p 94.20p 91.60p 91.60p 315995
19/06/2023 93.50p 95.40p 92.30p 92.50p 207241
16/06/2023 92.90p 95.40p 92.00p 94.30p 628184
15/06/2023 93.40p 95.12p 92.20p 93.00p 204747
14/06/2023 96.00p 96.00p 93.00p 93.00p 342797
13/06/2023 100.00p 100.00p 93.50p 93.50p 280767
12/06/2023 98.70p 101.00p 97.00p 97.00p 291552
09/06/2023 98.60p 99.60p 97.30p 97.30p 860570
08/06/2023 100.00p 100.00p 97.50p 98.40p 359746
07/06/2023 99.70p 101.00p 98.81p 99.50p 288592
06/06/2023 99.40p 100.60p 98.98p 99.60p 211580
05/06/2023 100.40p 101.37p 98.81p 99.40p 595963
02/06/2023 99.50p 100.80p 99.03p 100.00p 240026
01/06/2023 100.00p 100.00p 97.78p 98.50p 276213
31/05/2023 97.90p 101.40p 96.80p 101.40p 1271800
30/05/2023 99.00p 99.98p 98.00p 98.20p 866341
26/05/2023 98.10p 99.20p 97.50p 98.40p 188530
25/05/2023 98.50p 99.50p 97.98p 98.40p 406414
24/05/2023 98.50p 99.30p 97.20p 99.30p 216567
23/05/2023 99.40p 102.60p 98.60p 99.20p 162226
22/05/2023 99.40p 99.50p 98.40p 99.00p 337400
19/05/2023 99.00p 101.90p 98.40p 99.00p 214248
18/05/2023 101.20p 102.60p 98.66p 98.90p 274677
17/05/2023 102.60p 102.85p 101.20p 101.40p 331014
16/05/2023 101.00p 102.60p 100.00p 101.80p 562244
15/05/2023 100.00p 101.40p 99.09p 101.40p 364920
12/05/2023 99.50p 100.20p 98.20p 100.20p 184196
11/05/2023 97.50p 98.70p 97.00p 98.70p 439266
10/05/2023 98.00p 98.86p 96.78p 97.60p 304430
09/05/2023 99.40p 99.40p 96.10p 96.60p 596365
05/05/2023 95.50p 99.10p 94.80p 98.90p 483746
04/05/2023 96.30p 96.40p 95.20p 95.90p 689085
03/05/2023 97.10p 98.00p 96.30p 97.70p 574439
02/05/2023 97.80p 97.95p 95.80p 96.70p 792578
28/04/2023 97.40p 98.00p 95.52p 98.00p 345135
27/04/2023 95.50p 97.53p 94.99p 95.60p 266065
26/04/2023 96.10p 97.70p 94.80p 96.40p 360253
25/04/2023 96.30p 98.90p 96.10p 96.10p 262023
24/04/2023 97.00p 97.70p 95.50p 96.40p 237715
21/04/2023 96.90p 97.70p 95.80p 96.00p 374968
20/04/2023 96.80p 97.50p 95.56p 96.30p 191635
19/04/2023 98.10p 98.90p 94.80p 95.30p 619609
18/04/2023 98.80p 99.00p 96.50p 97.40p 219642
17/04/2023 98.20p 98.90p 96.90p 98.50p 212779
14/04/2023 97.30p 98.90p 96.30p 97.60p 2147611
13/04/2023 97.00p 98.90p 96.40p 97.20p 279279
12/04/2023 97.80p 99.00p 96.27p 97.30p 490249
11/04/2023 96.00p 97.80p 96.00p 96.80p 794099
06/04/2023 93.00p 96.10p 92.00p 95.90p 475926
05/04/2023 93.90p 93.90p 92.60p 93.00p 599842
04/04/2023 92.80p 94.00p 92.30p 94.00p 580182
03/04/2023 92.00p 92.80p 92.00p 92.50p 652435
31/03/2023 92.80p 92.80p 90.10p 92.20p 604644
30/03/2023 90.80p 92.10p 90.14p 91.90p 555966
29/03/2023 91.00p 92.70p 89.20p 90.10p 863227
28/03/2023 92.10p 93.10p 90.70p 90.70p 846584
27/03/2023 93.20p 93.20p 91.80p 91.80p 384677
24/03/2023 91.10p 93.10p 91.10p 92.70p 528974
23/03/2023 93.00p 94.20p 90.30p 92.00p 1786083
22/03/2023 93.40p 95.90p 93.40p 94.00p 258025

*Close Price adjusted for both dividends and splits