Shares Magazine
90.80p-0.10 (-0.11%)20 Sep 2024, 16:54
Impact Healthcare Reit PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 20, 2024 | 90.50p | 91.70p | 89.50p | 90.80p | 635,559 |
| Sep 19, 2024 | 88.60p | 91.30p | 88.60p | 90.90p | 467,763 |
| Sep 18, 2024 | 90.90p | 91.90p | 90.50p | 90.70p | 444,003 |
| Sep 17, 2024 | 90.60p | 91.90p | 90.00p | 90.70p | 619,826 |
| Sep 16, 2024 | 90.60p | 92.00p | 90.02p | 90.80p | 1,494,237 |
| Sep 13, 2024 | 90.00p | 90.60p | 88.20p | 90.40p | 994,715 |
| Sep 12, 2024 | 90.60p | 90.60p | 89.63p | 90.00p | 353,488 |
| Sep 11, 2024 | 89.80p | 90.50p | 89.14p | 89.90p | 737,459 |
| Sep 10, 2024 | 90.00p | 90.60p | 89.43p | 89.90p | 468,897 |
| Sep 9, 2024 | 89.20p | 90.04p | 89.00p | 89.90p | 3,896,131 |
| Sep 6, 2024 | 86.60p | 90.00p | 86.60p | 88.50p | 388,525 |
| Sep 5, 2024 | 87.80p | 89.40p | 86.60p | 87.80p | 566,757 |
| Sep 4, 2024 | 87.60p | 88.70p | 86.60p | 88.10p | 358,884 |
| Sep 3, 2024 | 89.20p | 90.60p | 87.09p | 88.00p | 442,221 |
| Sep 2, 2024 | 88.90p | 90.50p | 88.00p | 88.60p | 483,800 |
| Aug 30, 2024 | 87.00p | 89.80p | 87.00p | 88.90p | 794,029 |
| Aug 29, 2024 | 87.00p | 91.00p | 87.00p | 88.20p | 356,434 |
| Aug 28, 2024 | 88.80p | 89.70p | 87.20p | 88.50p | 327,983 |
| Aug 27, 2024 | 89.90p | 89.90p | 88.10p | 88.40p | 603,717 |
| Aug 23, 2024 | 88.00p | 89.71p | 87.86p | 88.90p | 422,293 |
| Aug 22, 2024 | 89.30p | 89.39p | 88.10p | 89.00p | 182,198 |
| Aug 21, 2024 | 88.00p | 89.90p | 88.00p | 89.00p | 379,537 |
| Aug 20, 2024 | 89.00p | 89.90p | 86.90p | 89.30p | 277,812 |
| Aug 19, 2024 | 89.50p | 89.50p | 88.30p | 89.40p | 171,568 |
| Aug 16, 2024 | 88.80p | 89.10p | 87.72p | 89.00p | 388,566 |
| Aug 15, 2024 | 88.30p | 89.40p | 87.70p | 88.60p | 4,309,437 |
| Aug 14, 2024 | 88.60p | 89.10p | 87.80p | 88.70p | 522,525 |
| Aug 13, 2024 | 85.30p | 88.50p | 85.30p | 88.00p | 204,966 |
| Aug 12, 2024 | 87.40p | 88.40p | 85.70p | 86.50p | 205,833 |
| Aug 9, 2024 | 87.80p | 88.40p | 86.19p | 87.50p | 276,480 |
| Aug 8, 2024 | 88.00p | 88.40p | 86.40p | 87.00p | 385,955 |
| Aug 7, 2024 | 86.20p | 88.00p | 85.20p | 88.00p | 234,655 |
| Aug 6, 2024 | 85.80p | 87.90p | 84.62p | 85.20p | 450,608 |
| Aug 5, 2024 | 88.00p | 88.00p | 84.50p | 86.00p | 403,557 |
| Aug 2, 2024 | 87.50p | 88.10p | 85.22p | 87.30p | 432,316 |
| Aug 1, 2024 | 87.20p | 89.60p | 86.30p | 86.30p | 276,996 |
| Jul 31, 2024 | 89.10p | 89.80p | 87.60p | 87.60p | 410,742 |
| Jul 30, 2024 | 89.80p | 89.80p | 88.70p | 88.80p | 331,113 |
| Jul 29, 2024 | 88.50p | 89.80p | 87.30p | 89.40p | 972,629 |
| Jul 26, 2024 | 87.00p | 88.90p | 87.00p | 88.20p | 233,275 |
| Jul 25, 2024 | 86.60p | 88.30p | 85.68p | 87.60p | 354,885 |
| Jul 24, 2024 | 86.50p | 88.30p | 86.50p | 88.00p | 150,322 |
| Jul 23, 2024 | 87.10p | 88.90p | 86.50p | 87.60p | 212,035 |
| Jul 22, 2024 | 87.10p | 88.62p | 86.80p | 87.90p | 558,674 |
| Jul 19, 2024 | 87.60p | 89.50p | 86.94p | 88.00p | 279,703 |
| Jul 18, 2024 | 87.90p | 89.00p | 85.50p | 87.30p | 816,486 |
| Jul 17, 2024 | 87.50p | 88.50p | 86.56p | 88.10p | 252,416 |
| Jul 16, 2024 | 88.20p | 88.70p | 87.00p | 87.50p | 289,931 |
| Jul 15, 2024 | 88.20p | 89.00p | 85.40p | 86.90p | 210,939 |
| Jul 12, 2024 | 86.50p | 89.00p | 85.10p | 86.50p | 291,018 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Volution Group PLC | 608.00 | 9.75 |
| Essentra PLC | 148.80 | 2.62 |
| Hammerson PLC | 31.24 | 1.63 |
| Ip Group PLC | 48.50 | 1.57 |
| Apax Global Alpha Limited | 147.20 | 1.52 |
| Centamin PLC | 153.60 | 1.39 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Dr. Martens PLC | 51.65 | -19.42 |
| Close Brothers Group PLC | 431.00 | -13.45 |
| Bridgepoint Group PLC | 339.60 | -11.38 |
| Johnson Matthey PLC | 1,470.00 | -8.53 |
| Dowlais Group PLC | 58.55 | -7.21 |
| Coats Group PLC | 98.60 | -5.37 |
Risers/fallers data from previous trading day.