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
28/06/2016 106.31p 108.30p 106.31p 107.80p 629465
27/06/2016 106.80p 107.80p 105.81p 107.05p 771331
24/06/2016 105.31p 107.80p 105.06p 107.05p 510850
23/06/2016 106.56p 108.55p 106.06p 108.55p 640848
22/06/2016 107.55p 108.05p 106.80p 108.05p 303622
21/06/2016 107.05p 107.55p 106.31p 107.05p 639572
20/06/2016 107.30p 107.87p 106.31p 107.30p 249659
17/06/2016 108.55p 108.55p 105.81p 108.55p 10845040
16/06/2016 108.05p 108.94p 107.80p 108.30p 1324508
15/06/2016 106.80p 108.55p 106.80p 108.55p 1309166
14/06/2016 107.55p 107.80p 106.80p 107.05p 1221988
13/06/2016 107.05p 108.30p 106.31p 107.55p 1363159
10/06/2016 107.18p 107.30p 107.05p 107.18p 413780
09/06/2016 107.30p 107.55p 107.05p 107.18p 1155462
08/06/2016 107.30p 107.55p 107.05p 107.30p 293056
07/06/2016 107.05p 107.55p 106.58p 107.30p 505147
06/06/2016 106.68p 106.93p 106.31p 106.80p 527696
03/06/2016 106.43p 107.55p 105.56p 107.55p 555289
02/06/2016 106.56p 106.56p 105.81p 106.43p 1170014
01/06/2016 106.68p 106.80p 106.06p 106.56p 1265382
31/05/2016 107.18p 107.18p 106.06p 106.31p 401180
27/05/2016 107.18p 107.18p 106.80p 107.18p 78970
26/05/2016 107.18p 107.44p 106.80p 107.18p 68769
25/05/2016 107.18p 107.55p 106.81p 107.18p 334830
24/05/2016 107.18p 107.35p 106.80p 107.18p 148297
23/05/2016 107.05p 107.30p 106.80p 107.18p 240349
20/05/2016 107.18p 112.03p 106.80p 112.03p 252170
19/05/2016 106.06p 107.40p 105.76p 107.05p 2259930
18/05/2016 105.81p 106.46p 105.56p 106.06p 237810
17/05/2016 105.43p 106.56p 104.99p 105.81p 551505
16/05/2016 105.43p 106.06p 104.86p 105.43p 256127
13/05/2016 105.43p 106.06p 104.77p 105.43p 512606
12/05/2016 105.81p 105.81p 104.56p 105.43p 351711
11/05/2016 105.81p 105.81p 105.06p 105.81p 182300
10/05/2016 106.56p 106.65p 104.56p 105.81p 453942
09/05/2016 106.80p 106.80p 105.81p 106.56p 207192
06/05/2016 106.68p 107.30p 106.31p 106.80p 185462
05/05/2016 106.93p 106.93p 106.31p 106.68p 80376
04/05/2016 106.80p 107.55p 106.06p 106.93p 223768
03/05/2016 106.80p 107.55p 106.06p 106.80p 242353
29/04/2016 106.80p 107.44p 106.06p 106.80p 209296
28/04/2016 106.56p 107.55p 106.24p 106.80p 144019
27/04/2016 107.55p 108.55p 107.55p 107.80p 90775
26/04/2016 107.55p 107.84p 107.05p 107.55p 175127
25/04/2016 107.92p 108.55p 107.05p 107.55p 425112
22/04/2016 108.05p 108.55p 107.55p 108.05p 372785
21/04/2016 107.92p 108.51p 107.74p 108.05p 52343
20/04/2016 107.55p 108.32p 105.56p 108.05p 1037971
19/04/2016 107.55p 108.33p 106.60p 108.05p 70382
18/04/2016 107.55p 108.30p 106.58p 107.55p 287427
15/04/2016 107.55p 108.35p 106.57p 107.55p 114892
14/04/2016 107.80p 108.54p 106.56p 107.55p 107161
13/04/2016 108.55p 108.55p 106.56p 108.05p 205281
12/04/2016 108.55p 108.63p 107.55p 108.55p 126659
11/04/2016 110.17p 110.54p 109.29p 109.92p 189266
08/04/2016 110.17p 110.79p 109.54p 110.17p 487995
07/04/2016 110.17p 110.54p 109.54p 110.17p 94130
06/04/2016 110.17p 110.54p 109.95p 110.17p 127937
05/04/2016 110.17p 110.54p 109.54p 109.54p 257568
04/04/2016 110.17p 110.79p 109.54p 110.17p 67970
01/04/2016 110.04p 110.79p 108.55p 108.55p 52496
31/03/2016 109.04p 110.54p 108.56p 110.54p 131286
30/03/2016 109.04p 109.54p 108.55p 108.55p 77967
29/03/2016 109.17p 109.29p 108.55p 109.04p 83037
24/03/2016 109.42p 109.54p 108.80p 109.29p 152670
23/03/2016 110.04p 110.04p 108.55p 108.55p 137740
22/03/2016 110.41p 110.41p 109.54p 110.04p 72315
21/03/2016 110.79p 111.04p 110.29p 110.54p 176798
18/03/2016 110.91p 112.03p 110.04p 110.91p 318512
17/03/2016 111.41p 112.03p 110.06p 110.91p 106348
16/03/2016 111.41p 111.58p 110.63p 111.41p 117458
15/03/2016 111.29p 112.53p 110.52p 111.41p 121814
14/03/2016 110.79p 112.28p 110.41p 112.28p 96078
11/03/2016 110.17p 111.53p 110.04p 110.79p 93286
10/03/2016 110.04p 111.53p 109.67p 111.53p 124357
09/03/2016 110.04p 110.04p 109.31p 110.04p 127429
08/03/2016 110.41p 110.54p 109.04p 110.04p 215437
07/03/2016 110.41p 111.04p 109.54p 110.41p 97469
04/03/2016 110.79p 110.94p 109.54p 110.41p 170006
03/03/2016 111.29p 111.29p 110.04p 110.79p 114574
02/03/2016 111.53p 111.73p 110.54p 111.29p 66491
01/03/2016 112.03p 112.53p 110.79p 111.53p 31141
29/02/2016 112.28p 113.28p 111.29p 112.16p 104049
26/02/2016 112.41p 113.03p 111.53p 112.28p 202015
25/02/2016 112.28p 112.77p 111.53p 112.41p 57914
24/02/2016 112.16p 112.78p 111.53p 112.28p 45262
23/02/2016 110.54p 112.63p 110.54p 112.16p 62256
22/02/2016 110.04p 111.29p 109.54p 110.41p 45417
19/02/2016 109.79p 110.54p 109.44p 110.04p 80443
18/02/2016 108.92p 110.54p 108.36p 109.79p 144760
17/02/2016 108.30p 109.54p 107.55p 108.92p 92904
16/02/2016 108.30p 108.55p 107.55p 108.30p 79261
15/02/2016 108.17p 109.04p 107.30p 108.30p 106462
12/02/2016 108.17p 108.62p 107.30p 107.92p 90493
11/02/2016 108.30p 109.00p 107.91p 108.17p 64464
10/02/2016 108.80p 109.24p 108.80p 109.04p 288869
09/02/2016 109.04p 109.19p 108.05p 108.80p 496216
08/02/2016 109.04p 109.54p 108.65p 109.04p 150410
05/02/2016 109.04p 109.54p 108.66p 109.04p 2458803
04/02/2016 109.04p 109.37p 109.04p 109.04p 17483
03/02/2016 109.04p 109.37p 108.90p 109.04p 320487
02/02/2016 109.04p 109.38p 108.55p 109.04p 67989
01/02/2016 108.92p 109.54p 108.30p 109.04p 168135
29/01/2016 108.55p 109.54p 108.55p 108.80p 216846
28/01/2016 108.05p 109.32p 107.43p 108.55p 60246
27/01/2016 107.18p 107.91p 106.88p 107.43p 37138
26/01/2016 107.18p 107.55p 106.88p 107.18p 40926
25/01/2016 106.93p 107.45p 106.32p 107.18p 52453
22/01/2016 107.05p 107.30p 105.06p 107.05p 157162
21/01/2016 107.30p 107.55p 106.56p 107.05p 130943
20/01/2016 107.30p 107.55p 106.56p 107.30p 69301
19/01/2016 107.30p 107.80p 107.24p 107.30p 189012
18/01/2016 107.30p 107.80p 106.80p 107.30p 112902
15/01/2016 107.30p 107.30p 107.08p 107.30p 75135
14/01/2016 107.30p 107.55p 106.80p 107.30p 129737
13/01/2016 107.30p 107.36p 106.80p 107.30p 119611
12/01/2016 107.30p 107.37p 106.67p 107.30p 98128
11/01/2016 107.30p 108.05p 106.80p 107.30p 94512
08/01/2016 107.30p 108.05p 106.80p 107.30p 92638
07/01/2016 107.05p 107.44p 106.98p 107.30p 29968
06/01/2016 107.18p 107.30p 106.80p 107.05p 108131
05/01/2016 107.18p 107.55p 106.56p 107.18p 199629
04/01/2016 107.30p 107.30p 106.56p 106.80p 90528
31/12/2015 107.30p 107.55p 106.56p 107.30p 43878
30/12/2015 107.30p 107.30p 106.56p 107.30p 26242
29/12/2015 107.55p 107.55p 106.56p 107.30p 66033
24/12/2015 107.68p 107.80p 107.30p 107.55p 129667
23/12/2015 107.92p 108.30p 106.80p 107.80p 345164
22/12/2015 107.92p 108.05p 107.30p 107.92p 140027
21/12/2015 107.92p 108.05p 107.30p 107.92p 51137
18/12/2015 107.92p 108.05p 107.44p 108.05p 134133
17/12/2015 107.55p 108.30p 106.80p 107.92p 142001
16/12/2015 107.30p 108.30p 106.81p 107.55p 40168
15/12/2015 107.55p 108.05p 107.05p 108.05p 126982
14/12/2015 107.55p 108.30p 107.06p 107.55p 63784
11/12/2015 107.55p 107.70p 106.80p 107.55p 121440
10/12/2015 107.05p 108.30p 106.57p 107.55p 147759
09/12/2015 107.05p 107.55p 106.56p 107.05p 85157
08/12/2015 107.68p 107.68p 106.56p 107.05p 165894
07/12/2015 107.68p 108.30p 107.05p 107.68p 79171
04/12/2015 107.92p 107.92p 106.80p 107.68p 93683
03/12/2015 107.92p 108.80p 107.15p 107.92p 35156
02/12/2015 107.80p 108.35p 106.80p 106.80p 271034
01/12/2015 107.92p 108.80p 106.82p 107.80p 51360
30/11/2015 108.80p 109.79p 107.07p 108.05p 143361
27/11/2015 108.80p 109.04p 108.06p 108.80p 95692
26/11/2015 108.80p 109.29p 108.06p 108.80p 120255
25/11/2015 109.17p 109.54p 108.07p 109.04p 163188
24/11/2015 108.55p 109.17p 108.05p 109.17p 16953
23/11/2015 108.30p 109.04p 107.08p 108.55p 79671
20/11/2015 108.05p 108.90p 103.57p 108.05p 14666185
19/11/2015 107.80p 109.04p 106.56p 107.80p 87329
18/11/2015 107.80p 108.65p 106.56p 107.80p 106869
17/11/2015 107.80p 108.80p 106.56p 107.80p 240066
16/11/2015 109.04p 109.39p 106.81p 107.80p 137597
13/11/2015 110.29p 110.54p 109.79p 109.79p 101301
12/11/2015 110.17p 111.04p 110.04p 110.29p 122403
11/11/2015 112.28p 113.03p 111.53p 111.78p 127312
10/11/2015 111.53p 112.73p 110.65p 112.28p 126791
09/11/2015 111.41p 112.63p 111.04p 111.53p 59629
06/11/2015 110.91p 111.53p 110.54p 111.04p 154337
05/11/2015 110.91p 111.24p 110.64p 110.91p 64437
04/11/2015 110.79p 111.30p 110.64p 110.91p 232149
03/11/2015 110.54p 110.79p 109.74p 110.29p 183359
02/11/2015 110.54p 110.94p 110.54p 110.54p 97013
30/10/2015 110.79p 111.04p 110.14p 110.54p 55968
29/10/2015 111.04p 111.53p 110.64p 111.53p 46641
28/10/2015 111.29p 111.48p 108.80p 108.80p 75530
27/10/2015 111.41p 112.03p 110.72p 111.53p 65867
26/10/2015 111.41p 112.03p 110.68p 111.53p 111373
23/10/2015 111.41p 113.53p 110.56p 113.53p 75206
22/10/2015 111.53p 118.01p 110.76p 111.41p 36137
21/10/2015 111.78p 112.53p 110.76p 112.53p 72494
20/10/2015 111.78p 111.98p 111.04p 111.78p 58662
19/10/2015 111.91p 114.27p 110.98p 114.27p 134541
16/10/2015 111.78p 112.53p 111.38p 112.53p 114014
15/10/2015 111.78p 112.21p 111.38p 111.78p 146299
14/10/2015 111.78p 112.22p 111.05p 111.78p 50168
13/10/2015 112.03p 112.53p 111.38p 111.78p 85321
12/10/2015 111.91p 112.53p 111.29p 111.91p 81555
09/10/2015 111.91p 112.43p 111.09p 111.91p 68809
08/10/2015 112.03p 113.53p 111.30p 113.53p 36546
07/10/2015 112.03p 112.61p 111.30p 112.03p 92517
06/10/2015 112.16p 112.79p 111.58p 112.03p 53182
05/10/2015 112.03p 112.77p 111.04p 111.04p 40972
02/10/2015 112.03p 112.53p 110.98p 111.29p 372649
01/10/2015 112.53p 112.53p 111.93p 112.53p 112705
30/09/2015 113.03p 113.03p 112.28p 112.28p 74905
29/09/2015 113.53p 113.79p 111.04p 111.04p 377407
28/09/2015 112.53p 114.21p 109.54p 109.54p 391774
25/09/2015 112.03p 113.42p 112.03p 112.53p 97551
24/09/2015 112.03p 113.03p 111.94p 112.03p 139169
23/09/2015 111.66p 114.27p 111.04p 114.27p 69957
22/09/2015 111.16p 112.53p 111.04p 112.53p 92222
21/09/2015 111.04p 111.94p 110.29p 111.04p 76220
18/09/2015 111.16p 111.86p 110.54p 111.29p 223945
17/09/2015 111.16p 112.02p 110.29p 111.16p 123086
16/09/2015 111.16p 112.03p 111.01p 111.16p 49493
15/09/2015 111.16p 112.03p 110.99p 111.16p 74602
14/09/2015 110.79p 112.03p 110.29p 111.16p 116882

*Close Price adjusted for both dividends and splits