Impact Healthcare Reit Plc Historical Data - IHR | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
UK
LSE
Impact Healthcare Reit Plc (IHR)
Impact Healthcare Reit Plc (IHR) Historical

Impact Healthcare Reit Plc (IHR)

84.20

-0.10

(-0.12%)

Closed April 29 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	3	3.69458128079	81.2	85.5	81.2	614707	84.07176943	DE
4	-0.7	-0.824499411072	84.9	86.1	81.2	825010	83.99057692	DE
12	-1.6	-1.8648018648	85.8	86.1	78.5	726197	82.58695232	DE
26	6.3	8.08729139923	77.9	91.9	77.7	658404	84.79715206	DE
52	-11.9	-12.3829344433	96.1	102.6	77.2	515312	86.93224566	DE
156	-30.6	-26.6550522648	114.8	128	77.2	556095	104.69600121	DE
260	-22.8	-21.308411215	107	128	59	526037	104.03512246	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714149000	84.2	-0.1	-0.12	84.5	85	84	640603
1714062600	84.3	0.7	0.84	84	85.4	83.9	611709
1713976200	83.6	-1.8	-2.11	84.8	85.3	83.6	644160
1713889800	85.4	1.2	1.43	84	85.5	82.9	355502
1713803400	84.2	0.9	1.08	82	84.5	82	911723
1713544200	83.3	-0.7	-0.83	81.2	83.5	81.2	550443
1713457800	84	1	1.20	82.6	84	82.6	609643
1713371400	83	0.1	0.12	82.9	83.8	82.5	711253
1713285000	82.9	-0.7	-0.84	82.8	83.6	82.4	473272
1713198600	83.6	-0.6	-0.71	85.5	85.5	83.5	4012138
1712939400	84.2	-1.2	-1.41	85.4	85.6	84.1	407072
1712853000	85.4	1.4	1.67	85.9	86.1	85	255148
1712766600	84	-1.2	-1.41	86	86	83.3	626349
1712680200	85.2	0.7	0.83	84.5	85.7	84.5	950089
1712593800	84.5	0.5	0.60	83.8	84.5	83.8	838551
1712334600	84	-0.1	-0.12	85	85	83.4	574059
1712248200	84.1	-0.1	-0.12	84.4	84.4	83	685700
1712161800	84.2	-0.1	-0.12	84.3	84.9	83.5	803977
1712075400	84.3	0.1	0.12	84.9	85	83.9	829392
1711647000	84.2	1	1.20	83.5	84.8	82.9	1775494
1711560600	83.2	-0.4	-0.48	83	83.5	82.9	1149769
1711474200	83.6	0.2	0.24	81.6	83.9	81.6	761531
1711387800	83.4	0.6	0.72	82.9	83.5	82.9	925128
1711128600	82.8	0.6	0.73	82.4	82.8	82.4	275007
1711042200	82.2	0.2	0.24	81.5	83.4	81.5	804286
1710955800	82	-0.1	-0.12	81.9	83	81.9	460623
1710869400	82.1	0.5	0.61	81.6	82.6	81.4	470593
1710783000	81.6	-0.3	-0.37	82	82.1	81.1	383612
1710523800	81.9	0.9	1.11	81	82.5	81	544916
1710437400	81	-0.8	-0.98	81.7	82.5	80.8	914141
1710351000	81.8	0	0.00	81.7	82.3	81.3	363255
1710264600	81.8	-0.2	-0.24	82.6	83	81.8	364149
1710178200	82	-0.3	-0.36	81.9	82.7	81.9	452643
1709919000	82.3	1.2	1.48	81.6	82.3	81.2	831132
1709832600	81.1	-0.9	-1.10	81.9	81.9	81.1	412749
1709746200	82	1.2	1.49	81	83	80.9	717087
1709659800	80.8	-0.1	-0.12	80.9	81.5	80.1	352687
1709573400	80.9	-0.3	-0.37	81.2	81.7	80.6	396771
1709314200	81.2	0	0.00	81	81.6	80.1	313725
1709227800	81.2	0.9	1.12	80.7	82.3	80.7	560803
1709141400	80.3	-1	-1.23	82	82	79.6	919493
1709055000	81.3	0.3	0.37	81.5	83	81.3	381508
1708968600	81	-1.7	-2.06	82.7	82.7	80.2	4608197
1708709400	82.7	1.7	2.10	81.9	82.7	81.9	635444
1708623000	81	0.8	1.00	81	81.1	80.3	515065
1708536600	80.2	-0.6	-0.74	80.3	81.1	80.2	208312
1708450200	80.8	0.2	0.25	80.7	80.8	80	213150
1708363800	80.6	0.2	0.25	80.2	81.4	79.8	549802
1708104600	80.4	0	0.00	80.8	80.8	79.9	221319
1708018200	80.4	1.5	1.90	79	80.9	78.5	492205
1707931800	78.9	-0.7	-0.88	79.6	80	78.9	427926
1707845400	79.6	-1.9	-2.33	82.1	82.1	79.1	380086
1707759000	81.5	0.6	0.74	82	82	81.3	251928
1707499800	80.9	-0.1	-0.12	81.2	81.3	80.4	1261657
1707413400	81	-1.1	-1.34	81.2	81.8	80.2	514596
1707327000	82.1	-1.4	-1.68	82.8	82.8	81.4	575354
1707240600	83.5	-0.2	-0.24	82.8	83.9	82.4	810281
1707154200	83.7	-0.2	-0.24	85.6	85.6	82.7	550424
1706895000	83.9	-0.5	-0.59	85.8	85.8	83.5	522375
1706808600	84.4	-1.4	-1.63	88.5	88.5	84.4	339537
1706722200	85.8	-0.9	-1.04	87.1	87.1	85.8	1062966
1706635800	86.7	-0.1	-0.12	87	87	85.8	267863
1706549400	86.8	0.5	0.58	86.4	87	85.6	313956

Impact Healthcare Reit

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions