- Share Prices
Impact Healthcare Reit PLC (IHR)
n/a+0.60 (+0.50%)16 Aug 2022, 18:17
Impact Healthcare Reit PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Aug 15, 2022 | 121.00p | 121.00p | 119.80p | 119.80p | 191,425 |
Aug 12, 2022 | 119.20p | 120.80p | 118.20p | 120.80p | 332,239 |
Aug 11, 2022 | 121.00p | 122.00p | 119.00p | 119.40p | 271,113 |
Aug 10, 2022 | 120.40p | 122.04p | 119.40p | 121.60p | 367,868 |
Aug 9, 2022 | 119.20p | 120.60p | 118.20p | 120.60p | 575,166 |
Aug 8, 2022 | 118.40p | 119.75p | 117.54p | 119.20p | 384,368 |
Aug 5, 2022 | 117.80p | 118.60p | 117.57p | 118.20p | 269,678 |
Aug 4, 2022 | 119.00p | 119.00p | 117.42p | 117.80p | 432,263 |
Aug 3, 2022 | 117.00p | 119.00p | 116.80p | 119.00p | 439,114 |
Aug 2, 2022 | 118.20p | 118.20p | 116.90p | 117.60p | 121,736 |
Aug 1, 2022 | 117.40p | 118.20p | 116.40p | 118.00p | 485,446 |
Jul 29, 2022 | 117.60p | 118.00p | 116.75p | 117.60p | 255,182 |
Jul 28, 2022 | 116.60p | 118.00p | 116.00p | 118.00p | 218,852 |
Jul 27, 2022 | 117.60p | 117.80p | 116.30p | 116.40p | 334,059 |
Jul 26, 2022 | 117.80p | 118.00p | 117.40p | 117.80p | 339,557 |
Jul 25, 2022 | 117.40p | 118.00p | 117.00p | 118.00p | 382,183 |
Jul 22, 2022 | 116.40p | 117.80p | 116.00p | 117.60p | 1,462,460 |
Jul 21, 2022 | 116.00p | 116.80p | 115.60p | 116.40p | 518,145 |
Jul 20, 2022 | 116.20p | 117.00p | 116.00p | 116.00p | 526,226 |
Jul 19, 2022 | 116.60p | 117.00p | 116.24p | 116.80p | 203,542 |
Jul 18, 2022 | 117.20p | 117.60p | 116.60p | 117.00p | 431,172 |
Jul 15, 2022 | 116.00p | 117.60p | 116.00p | 117.00p | 511,237 |
Jul 14, 2022 | 115.00p | 116.80p | 115.00p | 116.00p | 838,050 |
Jul 13, 2022 | 115.40p | 116.80p | 115.16p | 116.20p | 513,676 |
Jul 12, 2022 | 115.60p | 116.40p | 115.40p | 115.60p | 365,404 |
Jul 11, 2022 | 115.60p | 117.00p | 115.60p | 116.40p | 338,025 |
Jul 8, 2022 | 116.80p | 117.20p | 115.70p | 116.40p | 420,579 |
Jul 7, 2022 | 118.40p | 118.40p | 116.00p | 116.00p | 491,664 |
Jul 6, 2022 | 116.40p | 117.40p | 115.60p | 115.60p | 1,533,797 |
Jul 5, 2022 | 117.40p | 117.80p | 116.60p | 117.00p | 734,540 |
Jul 4, 2022 | 116.80p | 118.20p | 115.20p | 117.20p | 1,433,748 |
Jul 1, 2022 | 117.00p | 117.27p | 116.40p | 117.00p | 669,536 |
Jun 30, 2022 | 118.00p | 118.20p | 116.60p | 116.80p | 720,587 |
Jun 29, 2022 | 118.40p | 118.40p | 117.00p | 117.20p | 1,079,492 |
Jun 28, 2022 | 118.80p | 118.80p | 117.80p | 118.40p | 607,618 |
Jun 27, 2022 | 118.60p | 119.40p | 118.00p | 118.20p | 702,087 |
Jun 24, 2022 | 117.60p | 118.60p | 117.60p | 118.60p | 888,909 |
Jun 23, 2022 | 118.80p | 118.80p | 117.00p | 117.80p | 1,225,402 |
Jun 22, 2022 | 118.80p | 119.80p | 118.00p | 118.40p | 912,708 |
Jun 21, 2022 | 123.40p | 123.60p | 122.40p | 122.60p | 135,470 |
Jun 20, 2022 | 123.60p | 124.34p | 122.60p | 123.60p | 701,432 |
Jun 17, 2022 | 121.40p | 124.40p | 120.73p | 124.00p | 883,916 |
Jun 16, 2022 | 122.00p | 122.00p | 120.60p | 120.60p | 760,976 |
Jun 15, 2022 | 121.80p | 122.20p | 121.60p | 122.00p | 541,275 |
Jun 14, 2022 | 120.00p | 123.40p | 119.60p | 122.00p | 843,772 |
Jun 13, 2022 | 121.60p | 122.50p | 120.00p | 120.20p | 1,507,733 |
Jun 10, 2022 | 124.00p | 124.00p | 120.40p | 122.80p | 763,089 |
Jun 9, 2022 | 124.20p | 124.72p | 123.00p | 123.00p | 376,921 |
Jun 8, 2022 | 123.60p | 124.61p | 123.60p | 123.80p | 526,433 |
Jun 7, 2022 | 124.40p | 125.60p | 123.60p | 123.60p | 450,964 |