1. Share Prices

  2. Impact Healthcare Reit PLC (IHR)

85.40p+0.20 (+0.23%)10 May 2024, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Impact Healthcare Reit PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 10, 202485.90p86.20p85.30p85.40p286,511
May 9, 202486.50p86.50p84.65p85.20p281,865
May 8, 202482.60p86.50p82.60p85.10p700,652
May 7, 202485.50p86.40p84.70p85.70p1,386,401
May 3, 202483.30p85.10p83.10p85.10p911,452
May 2, 202483.30p85.00p82.25p83.80p464,348
May 1, 202481.20p85.50p81.20p83.60p774,837
Apr 30, 202485.10p85.50p83.90p83.90p906,998
Apr 29, 202485.00p85.50p83.80p85.30p236,256
Apr 26, 202484.50p85.00p84.00p84.20p719,623
Apr 25, 202484.00p85.40p83.40p84.30p662,575
Apr 24, 202484.80p85.40p83.60p83.60p666,778
Apr 23, 202484.00p85.50p81.40p85.40p376,997
Apr 22, 202482.00p84.55p82.00p84.20p977,646
Apr 19, 202481.20p83.90p81.20p83.30p576,940
Apr 18, 202482.60p84.00p82.50p84.00p661,154
Apr 17, 202482.90p83.90p81.30p83.00p724,282
Apr 16, 202482.80p84.80p82.40p82.90p515,170
Apr 15, 202485.50p86.30p82.80p83.60p4,015,913
Apr 12, 202485.40p85.90p84.10p84.20p420,945
Apr 11, 202485.90p86.10p84.20p85.40p262,607
Apr 10, 202486.00p86.00p83.30p84.00p688,436
Apr 9, 202484.50p86.00p84.50p85.20p999,583
Apr 8, 202483.80p84.90p82.10p84.50p932,431
Apr 5, 202485.00p85.00p83.30p84.00p582,259
Apr 4, 202484.40p84.20p83.00p84.10p804,259
Apr 3, 202484.30p84.90p83.20p84.20p753,299
Apr 2, 202484.90p85.00p83.90p84.30p901,815
Mar 28, 202483.50p84.80p82.90p84.20p1,741,721
Mar 27, 202483.00p83.90p82.61p83.20p1,216,736
Mar 26, 202481.60p83.90p81.60p83.60p782,709
Mar 25, 202482.90p83.70p82.20p83.40p1,031,370
Mar 22, 202482.40p83.00p81.30p82.80p280,003
Mar 21, 202481.50p83.50p81.30p82.20p828,763
Mar 20, 202481.90p83.09p81.54p82.00p460,623
Mar 19, 202481.60p83.00p81.10p82.10p508,862
Mar 18, 202482.00p83.10p80.60p81.60p383,613
Mar 15, 202481.00p82.50p80.60p81.90p547,498
Mar 14, 202481.70p83.10p80.76p81.00p805,374
Mar 13, 202481.70p83.40p81.07p81.80p363,482
Mar 12, 202482.60p83.00p81.80p81.80p371,021
Mar 11, 202481.90p82.90p81.39p82.00p458,929
Mar 8, 202481.60p82.30p80.60p82.30p868,260
Mar 7, 202481.90p82.90p80.40p81.10p441,073
Mar 6, 202481.00p83.00p80.20p82.00p717,088
Mar 5, 202480.90p81.50p79.90p80.80p386,993
Mar 4, 202481.20p82.30p79.40p80.90p433,916
Mar 1, 202481.00p82.40p79.70p81.20p318,145
Feb 29, 202480.70p82.90p80.70p81.20p564,663
Feb 28, 202482.00p82.90p79.60p80.30p942,013
123456
Showing 1 to 50 of 253

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
09 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Future PLC830.007.10
Marshalls PLC310.005.98
W.A.G Payment Solutions PLC71.804.06
Tbc Bank Group PLC3,000.003.63
Wizz Air Holdings PLC2,216.003.55
Kainos Group PLC1,030.003.41

Fallers

CompanyPrice% Chg
Rightmove PLC541.20-5.52
Auction Technology Group PLC483.00-3.59
Bbgi Global Infrastructure S.A.137.40-3.38
Playtech PLC481.00-2.63
Rolls-Royce Holdings PLC423.60-2.37
Hunting PLC371.50-2.11
Risers/fallers data from previous trading day.