1. Share Prices

  2. Impact Healthcare Reit PLC (IHR)

88.00p+0.30 (+0.34%)31 May 2024, 17:15
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 31, 202489.50p89.50p87.10p88.00p917,915
May 30, 202486.00p88.50p86.00p87.70p427,801
May 29, 202489.50p89.50p87.70p87.70p180,723
May 28, 202488.20p89.29p85.80p87.70p601,823
May 24, 202485.90p88.30p85.81p88.20p292,057
May 23, 202488.80p88.80p86.40p86.60p402,029
May 22, 202488.00p89.00p87.30p88.80p434,669
May 21, 202489.00p89.80p88.00p88.60p461,510
May 20, 202488.90p88.90p87.00p88.40p376,472
May 17, 202487.00p89.00p87.00p88.60p190,605
May 16, 202489.30p90.30p88.80p88.80p534,505
May 15, 202489.20p89.20p86.10p88.70p1,170,979
May 14, 202487.80p88.90p85.50p88.20p997,592
May 13, 202485.00p87.81p85.00p87.20p3,270,024
May 10, 2024130.00p130.00p126.00p130.00p125,755
May 8, 2024130.00p135.00p125.00p130.00p7,614
May 7, 2024130.00p135.00p128.00p130.00p9,074
May 3, 2024130.00p128.55p128.55p130.00p6,205
May 2, 2024130.00p128.00p128.00p130.00p3,650
May 1, 2024130.00p130.00p125.00p130.00p55,721
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, 2024142.50p150.00p140.00p142.50p29,117
Mar 27, 2024141.00p147.00p138.00p142.50p51,922
Mar 26, 2024136.00p145.00p124.40p124.40p144,261
Mar 25, 2024127.50p145.00p127.00p136.00p124,863
Mar 22, 2024130.00p127.00p120.00p127.50p9,721
Mar 21, 2024130.00p130.00p129.90p130.00p17,866
Mar 20, 2024127.50p124.50p120.00p127.50p3,456
Mar 19, 2024127.50p125.00p124.50p127.50p10,168
Mar 15, 2024127.50p135.00p120.15p127.50p24,003
12345
Showing 1 to 50 of 243

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:
30 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Me Group International PLC182.805.18
Aston Martin Lagonda Global Holdings PLC145.204.76
National Grid PLC882.404.67
Wizz Air Holdings PLC2,292.004.37
Qinetiq Group PLC447.204.10
Dr. Martens PLC87.404.05

Fallers

CompanyPrice% Chg
Ferrexpo PLC41.55-6.63
Wood Group (John) PLC176.90-5.45
Auction Technology Group PLC522.00-5.26
Jd Sports Fashion PLC127.50-4.71
Associated British Foods PLC2,550.00-4.14
Marshalls PLC316.00-2.77
Risers/fallers data from previous trading day.