Target Healthcare Reit Ltd (THRL) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Target Healthcare Reit Ltd

Date Open High Low Close* Volume
10/04/2017 117.01p 117.01p 113.53p 115.27p 513910
07/04/2017 116.51p 117.01p 115.57p 116.51p 255772
06/04/2017 112.53p 116.51p 112.53p 116.51p 236563
05/04/2017 115.02p 115.52p 112.78p 114.02p 140794
04/04/2017 113.53p 115.02p 113.53p 115.02p 261612
03/04/2017 114.27p 114.77p 112.53p 113.28p 358643
31/03/2017 111.04p 114.27p 111.04p 113.77p 402150
30/03/2017 109.54p 113.53p 109.54p 112.28p 138666
29/03/2017 112.28p 113.53p 111.27p 113.53p 173246
28/03/2017 112.28p 113.15p 110.79p 112.28p 267369
27/03/2017 112.03p 112.03p 110.04p 110.04p 261638
24/03/2017 111.04p 112.03p 109.94p 111.53p 471411
23/03/2017 111.78p 111.78p 109.98p 110.54p 69438
22/03/2017 110.54p 111.53p 109.04p 111.53p 391114
21/03/2017 110.29p 111.79p 109.54p 110.54p 403011
20/03/2017 112.03p 112.03p 110.79p 110.79p 346370
17/03/2017 111.29p 112.28p 110.18p 112.28p 485077
16/03/2017 110.79p 111.29p 109.79p 109.79p 381970
15/03/2017 111.04p 112.29p 110.54p 110.54p 433240
14/03/2017 112.78p 112.78p 110.79p 110.79p 274635
13/03/2017 113.28p 114.02p 112.28p 113.28p 268786
10/03/2017 114.02p 114.02p 112.42p 113.03p 67634
09/03/2017 113.77p 114.52p 112.03p 113.53p 232122
08/03/2017 112.78p 115.02p 111.78p 115.02p 212903
07/03/2017 111.53p 113.03p 111.53p 112.78p 247483
06/03/2017 112.53p 112.78p 111.29p 111.53p 960395
03/03/2017 112.53p 112.78p 111.53p 112.28p 90077
02/03/2017 110.79p 112.28p 110.54p 111.53p 578112
01/03/2017 110.54p 112.78p 110.54p 112.53p 276932
28/02/2017 112.53p 113.03p 110.79p 112.53p 228745
27/02/2017 113.03p 113.03p 111.04p 112.53p 475698
24/02/2017 111.53p 113.03p 111.04p 113.03p 51641
23/02/2017 112.03p 113.03p 110.54p 111.29p 139473
22/02/2017 111.53p 112.03p 110.94p 112.03p 146511
21/02/2017 111.53p 112.52p 110.45p 111.53p 197000
20/02/2017 113.03p 113.03p 110.58p 111.41p 150895
17/02/2017 109.54p 113.03p 109.54p 111.78p 251122
16/02/2017 111.53p 111.99p 110.54p 111.53p 158497
15/02/2017 110.54p 112.28p 110.23p 112.28p 182143
14/02/2017 110.54p 111.29p 110.29p 110.54p 849164
13/02/2017 111.29p 113.53p 109.29p 112.53p 954599
10/02/2017 109.04p 111.53p 109.04p 111.53p 209778
09/02/2017 108.55p 110.04p 108.05p 110.04p 418852
08/02/2017 109.54p 109.54p 107.90p 108.55p 71803
07/02/2017 107.80p 109.54p 107.80p 109.54p 160672
06/02/2017 110.04p 110.04p 108.05p 109.54p 219508
03/02/2017 108.80p 109.79p 107.80p 109.54p 428145
02/02/2017 109.04p 109.54p 108.05p 109.29p 262170
01/02/2017 109.79p 110.79p 109.54p 109.54p 217011
31/01/2017 109.54p 112.03p 109.54p 110.79p 94651
30/01/2017 112.53p 112.53p 109.54p 110.04p 417299
27/01/2017 109.54p 112.03p 109.52p 109.54p 409738
26/01/2017 109.79p 111.53p 109.79p 111.04p 105580
25/01/2017 109.54p 111.78p 109.54p 111.78p 468514
24/01/2017 108.30p 112.03p 108.30p 110.54p 502276
23/01/2017 109.79p 111.29p 108.90p 109.54p 151456
20/01/2017 109.54p 112.03p 109.54p 111.53p 270665
19/01/2017 109.04p 111.04p 109.04p 110.79p 245890
18/01/2017 109.04p 110.79p 107.55p 108.80p 242872
17/01/2017 110.29p 111.10p 109.04p 109.29p 443014
16/01/2017 110.54p 111.10p 110.04p 110.79p 223367
13/01/2017 109.29p 110.76p 108.95p 109.04p 147731
12/01/2017 113.03p 113.03p 109.04p 109.79p 314904
11/01/2017 111.53p 113.03p 110.29p 111.78p 621055
10/01/2017 109.79p 112.59p 109.79p 112.28p 466491
09/01/2017 109.54p 111.53p 109.29p 111.29p 213018
06/01/2017 112.28p 112.28p 109.54p 109.54p 60533
05/01/2017 110.29p 111.04p 109.29p 109.29p 798941
04/01/2017 113.28p 113.28p 110.53p 111.53p 177845
03/01/2017 113.53p 113.53p 108.80p 111.53p 144944
30/12/2016 111.78p 112.53p 111.09p 112.53p 264640
29/12/2016 112.03p 112.03p 110.84p 111.04p 27304
28/12/2016 112.53p 112.53p 111.04p 111.29p 73930
23/12/2016 111.04p 112.03p 110.63p 112.03p 21249
22/12/2016 110.54p 111.58p 110.04p 110.29p 61284
21/12/2016 108.55p 112.28p 108.55p 110.54p 70692
20/12/2016 112.28p 112.28p 108.73p 110.29p 361084
19/12/2016 108.05p 110.79p 108.05p 108.30p 266395
16/12/2016 112.03p 112.21p 108.55p 108.55p 1305707
15/12/2016 110.04p 111.78p 109.79p 111.04p 174690
14/12/2016 110.79p 112.28p 110.73p 112.28p 867285
13/12/2016 109.04p 110.79p 108.80p 110.79p 137415
12/12/2016 108.80p 111.92p 108.80p 110.29p 132053
09/12/2016 111.78p 112.03p 110.29p 112.03p 516864
08/12/2016 112.28p 112.28p 108.39p 110.79p 142590
07/12/2016 111.53p 112.78p 108.99p 112.28p 193002
06/12/2016 111.78p 111.78p 109.79p 111.78p 241006
05/12/2016 108.55p 111.78p 108.55p 109.79p 210228
02/12/2016 110.04p 112.03p 109.54p 110.04p 122088
01/12/2016 111.53p 111.53p 109.66p 110.04p 157758
30/11/2016 111.78p 112.28p 110.54p 110.54p 860055
29/11/2016 110.04p 112.54p 110.04p 112.28p 335416
28/11/2016 110.54p 111.29p 110.04p 111.29p 565864
25/11/2016 110.29p 111.29p 109.71p 110.54p 276998
24/11/2016 110.29p 111.29p 110.29p 110.91p 48956
23/11/2016 110.54p 111.29p 109.54p 111.04p 436511
22/11/2016 108.55p 110.54p 108.55p 110.54p 326595
21/11/2016 108.55p 110.54p 108.02p 109.04p 121381
18/11/2016 110.54p 110.54p 107.30p 108.80p 167548
17/11/2016 107.05p 110.04p 107.05p 109.04p 171617
16/11/2016 109.29p 110.04p 106.80p 109.29p 202125
15/11/2016 106.80p 109.29p 106.80p 108.80p 87014
14/11/2016 106.80p 109.54p 106.80p 108.55p 172284
11/11/2016 107.80p 110.29p 106.80p 106.80p 305758
10/11/2016 107.80p 109.79p 107.55p 107.55p 287670
09/11/2016 111.53p 111.53p 107.80p 108.30p 1384878
08/11/2016 108.30p 110.79p 108.30p 110.79p 244721
07/11/2016 107.55p 110.59p 107.55p 108.55p 323766
04/11/2016 107.55p 109.79p 107.55p 108.05p 267970
03/11/2016 110.79p 110.79p 109.04p 109.04p 218316
02/11/2016 112.53p 112.53p 110.64p 111.04p 331116
01/11/2016 110.54p 112.28p 110.54p 111.53p 276244
31/10/2016 111.53p 111.77p 109.54p 110.29p 283178
28/10/2016 110.29p 111.78p 110.29p 111.53p 261623
27/10/2016 110.04p 112.02p 110.04p 111.53p 147791
26/10/2016 109.79p 111.04p 109.79p 110.29p 197952
25/10/2016 110.54p 111.53p 110.04p 110.04p 158617
24/10/2016 112.28p 112.28p 111.04p 112.03p 95910
21/10/2016 112.28p 112.28p 110.82p 111.53p 265727
20/10/2016 111.53p 112.03p 110.79p 112.03p 59169
19/10/2016 110.29p 112.03p 110.04p 111.53p 381056
18/10/2016 112.03p 112.03p 111.34p 111.78p 79372
17/10/2016 112.03p 112.03p 110.29p 110.79p 166743
14/10/2016 112.03p 112.03p 110.04p 110.79p 178780
13/10/2016 109.54p 112.03p 109.54p 112.03p 407416
12/10/2016 112.03p 112.20p 110.29p 112.03p 184830
11/10/2016 111.29p 112.03p 110.54p 110.79p 215934
10/10/2016 111.78p 112.03p 111.04p 111.29p 131277
07/10/2016 108.55p 112.53p 108.55p 112.03p 689989
06/10/2016 108.55p 111.29p 108.55p 111.29p 234799
05/10/2016 112.03p 112.03p 110.04p 111.53p 756605
04/10/2016 111.53p 113.53p 109.29p 109.29p 540650
03/10/2016 108.80p 111.53p 108.30p 110.54p 288038
30/09/2016 109.29p 111.01p 108.08p 110.29p 844646
29/09/2016 110.04p 111.04p 110.04p 110.54p 170991
28/09/2016 110.79p 110.79p 109.54p 110.54p 164306
27/09/2016 111.29p 111.43p 109.54p 110.54p 246365
26/09/2016 110.04p 111.48p 110.04p 111.04p 203771
23/09/2016 112.03p 112.03p 109.29p 109.54p 778670
22/09/2016 112.03p 112.03p 110.79p 112.03p 376282
21/09/2016 110.29p 112.03p 110.29p 111.04p 168948
20/09/2016 112.28p 112.28p 108.80p 111.53p 276178
19/09/2016 112.28p 112.28p 110.54p 111.53p 156864
16/09/2016 112.03p 112.16p 109.79p 112.03p 1436085
15/09/2016 111.53p 112.16p 110.54p 111.78p 422185
14/09/2016 113.03p 113.53p 110.54p 111.29p 609257
13/09/2016 112.53p 112.53p 110.04p 112.03p 259054
12/09/2016 109.79p 113.03p 109.29p 111.04p 236013
09/09/2016 111.29p 112.28p 110.29p 110.29p 328757
08/09/2016 112.28p 112.53p 109.54p 111.04p 322065
07/09/2016 111.53p 111.78p 108.80p 110.79p 135971
06/09/2016 111.53p 112.53p 111.04p 111.04p 94849
05/09/2016 112.28p 112.28p 110.29p 111.04p 327242
02/09/2016 112.28p 112.28p 109.29p 109.29p 332184
01/09/2016 110.29p 110.54p 107.80p 107.80p 113611
31/08/2016 111.53p 111.53p 109.29p 109.79p 74015
30/08/2016 111.53p 111.66p 109.85p 110.41p 127611
26/08/2016 110.79p 111.04p 108.80p 110.54p 663062
25/08/2016 109.54p 111.29p 109.06p 110.54p 302535
24/08/2016 110.29p 111.72p 110.29p 110.54p 182316
23/08/2016 108.55p 111.63p 108.55p 109.79p 258371
22/08/2016 110.79p 111.53p 109.54p 110.29p 460782
19/08/2016 111.78p 111.78p 109.04p 109.29p 558939
18/08/2016 111.04p 111.53p 110.79p 111.29p 255424
17/08/2016 111.04p 111.04p 109.04p 110.79p 236007
16/08/2016 108.80p 111.78p 108.80p 110.54p 264102
15/08/2016 110.79p 111.04p 109.79p 110.79p 550060
12/08/2016 112.03p 112.03p 109.79p 110.29p 246874
11/08/2016 111.53p 111.53p 110.04p 111.04p 263980
10/08/2016 110.79p 112.78p 109.79p 109.79p 671780
09/08/2016 110.29p 111.53p 110.04p 110.04p 164339
08/08/2016 112.28p 112.34p 110.29p 110.54p 534752
05/08/2016 112.53p 112.75p 111.29p 111.53p 678442
04/08/2016 112.53p 112.53p 111.04p 111.78p 247512
03/08/2016 112.53p 112.53p 111.63p 112.53p 338521
02/08/2016 112.53p 112.97p 111.78p 112.28p 391483
01/08/2016 112.53p 113.03p 111.53p 112.53p 322666
29/07/2016 113.53p 113.53p 111.53p 111.78p 1378444
28/07/2016 111.53p 113.28p 111.53p 113.28p 1370923
27/07/2016 113.53p 113.53p 111.78p 112.28p 197683
26/07/2016 113.03p 113.03p 111.83p 112.28p 964748
25/07/2016 113.77p 114.02p 111.53p 112.03p 332274
22/07/2016 113.53p 113.53p 111.29p 112.03p 1001356
21/07/2016 113.03p 113.03p 111.45p 112.28p 525793
20/07/2016 112.03p 113.42p 110.79p 111.53p 160640
19/07/2016 113.03p 113.03p 110.79p 112.28p 296041
18/07/2016 111.53p 113.77p 110.29p 112.53p 587107
15/07/2016 112.53p 113.03p 109.79p 109.79p 181656
14/07/2016 112.53p 113.03p 110.29p 111.78p 215497
13/07/2016 111.04p 113.03p 110.20p 113.03p 142140
12/07/2016 110.54p 111.53p 109.04p 111.04p 164402
11/07/2016 109.54p 110.79p 106.93p 110.79p 345938
08/07/2016 108.80p 108.80p 106.31p 106.80p 51539
07/07/2016 108.55p 108.96p 106.74p 107.05p 112101
06/07/2016 109.79p 109.81p 106.56p 107.05p 415095
05/07/2016 109.29p 111.54p 108.22p 109.29p 508229
04/07/2016 110.79p 112.53p 109.43p 112.53p 214327
01/07/2016 109.04p 111.04p 108.05p 111.04p 667113
30/06/2016 107.80p 108.94p 107.80p 108.55p 411973
29/06/2016 108.30p 108.55p 106.80p 108.55p 522823

*Close Price adjusted for both dividends and splits