Market data

Select a section

Impact Healthcare Reit

(IHR)
Sector: Real Estate Investment Trusts
87.30p
-1.00p -1.13
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 88.60p 90.80p 87.30p 87.30p 435,410
07/11/2024 88.60p 90.80p 87.30p 87.30p 435,410
06/11/2024 88.60p 90.80p 87.30p 87.30p 435,410
05/11/2024 88.60p 90.80p 87.30p 87.30p 435,410
04/11/2024 88.60p 90.80p 87.30p 87.30p 435,410
01/11/2024 88.60p 90.80p 87.30p 87.30p 435,410
31/10/2024 88.60p 90.80p 87.30p 87.30p 435,410
30/10/2024 88.60p 90.80p 87.30p 87.30p 435,410
29/10/2024 88.60p 90.80p 87.30p 87.30p 435,410
28/10/2024 88.60p 90.80p 87.30p 87.30p 435,410
25/10/2024 88.60p 90.80p 87.30p 87.30p 435,410
24/10/2024 88.60p 90.80p 87.30p 87.30p 435,410
23/10/2024 88.60p 90.80p 87.30p 87.30p 435,410
22/10/2024 88.60p 90.80p 87.30p 87.30p 435,410
21/10/2024 88.60p 90.80p 87.30p 87.30p 435,410
18/10/2024 88.50p 89.20p 87.90p 88.30p 1,283,388
17/10/2024 89.10p 89.70p 88.75p 88.80p 348,145
16/10/2024 87.50p 90.40p 87.50p 89.00p 592,704
15/10/2024 88.10p 90.80p 87.60p 88.50p 821,341
14/10/2024 88.60p 89.80p 88.20p 88.90p 485,280
11/10/2024 91.00p 91.00p 88.10p 88.50p 430,014
10/10/2024 89.00p 90.80p 88.00p 88.20p 487,894
09/10/2024 91.00p 91.00p 88.50p 89.00p 520,725
08/10/2024 89.20p 92.80p 88.50p 89.00p 630,934
07/10/2024 90.60p 92.90p 89.20p 89.60p 450,478
04/10/2024 92.10p 94.40p 90.72p 91.10p 417,263
03/10/2024 92.60p 93.50p 91.20p 91.30p 335,036
02/10/2024 93.50p 93.50p 92.04p 92.30p 353,238
01/10/2024 92.20p 93.60p 90.10p 92.60p 1,767,458
30/09/2024 93.00p 93.00p 91.40p 92.30p 553,657
27/09/2024 91.60p 92.60p 90.40p 92.60p 541,018
26/09/2024 90.20p 91.90p 90.20p 91.70p 471,203
25/09/2024 90.80p 91.00p 90.10p 90.90p 743,700
24/09/2024 90.80p 91.30p 90.20p 90.80p 643,611
23/09/2024 91.30p 92.00p 90.68p 91.00p 363,101
20/09/2024 90.50p 91.70p 89.50p 90.80p 635,560
19/09/2024 88.60p 91.30p 88.60p 90.90p 467,763
18/09/2024 90.90p 91.90p 90.50p 90.70p 444,004
17/09/2024 90.60p 91.90p 90.00p 90.70p 619,827
16/09/2024 90.60p 92.00p 90.02p 90.80p 1,494,238
13/09/2024 90.00p 90.60p 88.20p 90.00p 994,715
12/09/2024 90.60p 90.60p 89.63p 89.90p 353,489
11/09/2024 89.80p 90.50p 89.14p 89.90p 737,460
10/09/2024 90.00p 90.60p 89.43p 89.90p 468,899
09/09/2024 89.20p 90.04p 89.00p 89.90p 3,896,132
06/09/2024 86.60p 90.00p 86.60p 88.50p 388,525
05/09/2024 87.80p 89.40p 86.60p 87.80p 566,758
04/09/2024 87.60p 88.70p 86.60p 88.10p 358,885
03/09/2024 89.20p 90.60p 87.09p 88.00p 442,178
02/09/2024 88.90p 90.50p 88.00p 88.90p 483,801
30/08/2024 87.00p 89.80p 87.00p 88.90p 794,030
29/08/2024 87.00p 91.00p 87.00p 88.20p 356,435
28/08/2024 88.80p 89.70p 87.20p 88.50p 327,983
27/08/2024 89.90p 89.90p 88.10p 88.40p 403,717
26/08/2024 89.30p 89.39p 88.10p 89.00p 182,199
23/08/2024 89.30p 89.39p 88.10p 89.00p 182,199
22/08/2024 89.30p 89.39p 88.10p 89.00p 182,199
21/08/2024 88.00p 89.90p 88.00p 89.00p 379,537
20/08/2024 89.00p 89.90p 86.90p 89.30p 277,812
19/08/2024 89.50p 89.50p 88.30p 89.40p 171,569
16/08/2024 88.80p 89.10p 87.73p 89.00p 388,566
15/08/2024 88.30p 89.40p 87.70p 88.60p 4,309,437
14/08/2024 88.60p 89.10p 87.80p 88.70p 522,525
13/08/2024 85.30p 88.50p 85.30p 88.00p 204,966
12/08/2024 87.40p 88.40p 85.70p 86.50p 205,834
09/08/2024 87.80p 88.40p 86.19p 87.50p 276,480
08/08/2024 88.00p 88.40p 86.40p 87.00p 385,956
07/08/2024 86.20p 88.00p 85.20p 88.00p 234,655
06/08/2024 85.80p 87.90p 84.62p 85.20p 450,608
05/08/2024 88.00p 88.00p 84.50p 86.00p 403,558
02/08/2024 87.50p 88.10p 85.22p 87.30p 432,316
01/08/2024 87.20p 89.60p 86.30p 86.30p 276,996
31/07/2024 89.10p 89.80p 87.60p 87.60p 410,743
30/07/2024 89.80p 89.80p 88.70p 88.80p 331,113
29/07/2024 88.50p 89.80p 87.30p 89.40p 972,629
26/07/2024 87.00p 88.90p 87.00p 87.60p 233,276
25/07/2024 86.60p 88.30p 85.68p 87.60p 354,886
24/07/2024 86.50p 88.30p 86.50p 88.00p 150,323
23/07/2024 87.10p 88.90p 86.50p 87.60p 212,036
22/07/2024 87.10p 88.62p 86.80p 87.90p 558,674
19/07/2024 87.60p 89.50p 86.94p 88.00p 279,703
18/07/2024 87.90p 89.00p 85.50p 87.30p 816,487
17/07/2024 87.50p 88.50p 86.56p 88.10p 252,416
16/07/2024 88.20p 88.70p 87.00p 87.50p 289,931
15/07/2024 88.20p 89.00p 85.40p 86.90p 210,940
12/07/2024 86.50p 89.00p 85.10p 86.50p 291,019
11/07/2024 88.90p 88.90p 85.30p 88.30p 194,187
10/07/2024 87.40p 88.80p 86.50p 87.70p 546,434
09/07/2024 84.10p 86.90p 84.10p 86.60p 347,411
08/07/2024 85.10p 87.90p 84.00p 85.10p 260,023
05/07/2024 84.20p 88.00p 84.20p 85.10p 293,753
04/07/2024 87.00p 87.80p 84.10p 85.60p 254,652
03/07/2024 85.20p 86.90p 84.50p 85.00p 1,296,920
02/07/2024 87.50p 87.90p 84.70p 85.20p 486,593
01/07/2024 88.00p 88.00p 85.40p 85.40p 226,831
28/06/2024 86.00p 87.70p 85.20p 86.10p 301,438
27/06/2024 85.90p 86.70p 85.00p 85.50p 370,763
26/06/2024 86.50p 86.50p 85.20p 85.90p 376,964
25/06/2024 86.40p 87.22p 85.80p 86.10p 225,048
24/06/2024 85.90p 87.30p 85.80p 86.10p 439,118
21/06/2024 84.10p 86.70p 84.10p 85.90p 559,491
20/06/2024 84.00p 87.00p 84.00p 86.00p 330,814
19/06/2024 84.00p 85.40p 84.00p 84.00p 282,483
18/06/2024 84.90p 86.50p 84.00p 84.40p 406,581
17/06/2024 84.80p 85.50p 84.70p 84.70p 335,233
14/06/2024 85.30p 86.20p 84.84p 85.10p 473,265
13/06/2024 86.60p 86.60p 84.90p 85.20p 149,607
12/06/2024 85.20p 86.20p 84.50p 86.20p 443,909
11/06/2024 86.00p 86.70p 85.00p 85.00p 443,988
10/06/2024 86.00p 87.30p 86.00p 86.50p 219,054
07/06/2024 87.90p 88.30p 86.56p 86.70p 254,749
06/06/2024 86.00p 89.40p 86.00p 87.90p 164,757
05/06/2024 89.40p 89.40p 86.90p 87.20p 304,933
04/06/2024 88.20p 88.90p 87.10p 87.10p 479,598
03/06/2024 89.10p 89.20p 88.20p 88.50p 423,566
31/05/2024 89.50p 89.50p 87.10p 88.00p 917,915
30/05/2024 86.00p 88.50p 86.00p 87.70p 427,801
29/05/2024 89.50p 89.50p 87.70p 87.70p 180,723
28/05/2024 88.20p 89.29p 85.80p 87.70p 601,823
27/05/2024 85.90p 88.30p 85.81p 88.20p 292,057
24/05/2024 85.90p 88.30p 85.81p 88.20p 292,057
23/05/2024 88.80p 88.80p 86.40p 86.60p 402,029
22/05/2024 88.00p 89.00p 87.30p 88.80p 434,669
21/05/2024 89.00p 89.80p 88.00p 88.60p 461,510
20/05/2024 88.90p 88.90p 87.00p 88.40p 376,473
17/05/2024 87.00p 89.00p 87.00p 88.60p 190,605
16/05/2024 89.30p 90.30p 88.80p 88.80p 534,505
15/05/2024 89.20p 89.20p 86.10p 88.70p 1,170,980
14/05/2024 87.80p 88.90p 85.50p 88.20p 997,592
13/05/2024 85.00p 87.81p 85.00p 87.20p 3,270,024
10/05/2024 85.90p 86.20p 85.30p 85.40p 286,512

Market data

Select a section