XLON:IHR
Impact Healthcare REIT PLC Stock Price (Quote)
£83.60
-0.300 (-0.358%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £81.20 | £86.30 | Wednesday, 1st May 2024 IHR.L stock ended at £83.60. This is 0.358% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 5.30% from a day low at £81.20 to a day high of £85.50. |
| 90 days | £78.50 | £88.50 | |
| 52 weeks | £77.10 | £102.60 |
| Date | Open | High | Low | Close | Volume |
| May 01, 2024 | £81.20 | £85.50 | £81.20 | £83.60 | 810 109 |
| Apr 30, 2024 | £85.10 | £85.50 | £83.90 | £83.90 | 917 937 |
| Apr 29, 2024 | £84.80 | £85.50 | £83.80 | £85.30 | 260 011 |
| Apr 26, 2024 | £84.90 | £85.00 | £84.00 | £84.20 | 756 804 |
| Apr 25, 2024 | £85.40 | £85.40 | £83.40 | £84.30 | 668 824 |
| Apr 24, 2024 | £85.00 | £85.40 | £83.60 | £83.60 | 659 339 |
| Apr 23, 2024 | £84.00 | £85.50 | £81.40 | £85.40 | 395 586 |
| Apr 22, 2024 | £82.00 | £84.55 | £82.00 | £84.20 | 1 178 502 |
| Apr 19, 2024 | £81.20 | £83.30 | £81.20 | £83.30 | 504 555 |
| Apr 18, 2024 | £83.90 | £84.00 | £82.50 | £84.00 | 563 077 |
| Apr 17, 2024 | £83.49 | £83.90 | £81.30 | £83.00 | 690 203 |
| Apr 16, 2024 | £84.80 | £84.80 | £82.40 | £82.90 | 545 188 |
| Apr 15, 2024 | £85.50 | £86.30 | £82.80 | £83.60 | 3 993 407 |
| Apr 12, 2024 | £85.40 | £85.90 | £84.10 | £84.20 | 445 913 |
| Apr 11, 2024 | £85.90 | £86.10 | £84.20 | £85.40 | 268 288 |
| Apr 10, 2024 | £86.00 | £86.00 | £83.30 | £84.00 | 629 087 |
| Apr 09, 2024 | £84.56 | £86.00 | £84.50 | £85.20 | 860 920 |
| Apr 08, 2024 | £82.72 | £84.90 | £82.10 | £84.50 | 936 830 |
| Apr 05, 2024 | £85.00 | £85.00 | £83.30 | £84.00 | 481 679 |
| Apr 04, 2024 | £83.45 | £84.50 | £83.00 | £84.10 | 667 457 |
| Apr 03, 2024 | £84.30 | £84.90 | £83.20 | £84.20 | 953 332 |
| Apr 02, 2024 | £84.20 | £84.20 | £84.20 | £84.20 | 0 |
| Mar 28, 2024 | £83.50 | £84.80 | £82.90 | £84.20 | 1 687 894 |
| Mar 27, 2024 | £83.60 | £83.60 | £83.60 | £83.60 | 0 |
| Mar 26, 2024 | £81.60 | £83.90 | £81.60 | £83.60 | 878 650 |
