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
05/07/2018 112.50p 112.50p 110.00p 112.50p 115523
04/07/2018 111.50p 113.06p 111.50p 112.50p 93670
03/07/2018 112.50p 112.50p 110.50p 110.50p 105482
02/07/2018 111.50p 111.50p 110.40p 111.50p 197733
29/06/2018 111.00p 112.00p 110.50p 110.50p 210952
28/06/2018 111.50p 112.50p 111.00p 111.00p 79194
27/06/2018 113.00p 113.07p 112.00p 113.00p 294574
26/06/2018 113.00p 113.57p 112.50p 113.00p 174094
25/06/2018 112.00p 113.00p 111.57p 113.00p 105025
22/06/2018 112.00p 113.00p 111.00p 113.00p 155885
21/06/2018 112.50p 113.00p 112.05p 113.00p 51674
20/06/2018 112.00p 113.00p 111.50p 112.00p 86486
19/06/2018 112.00p 113.00p 111.50p 112.00p 158451
18/06/2018 111.50p 113.00p 110.51p 111.00p 76266
15/06/2018 114.50p 114.50p 111.00p 113.00p 2184598
14/06/2018 114.00p 114.00p 112.00p 114.00p 311937
13/06/2018 114.50p 114.50p 113.48p 114.00p 225762
12/06/2018 114.50p 114.50p 112.50p 113.00p 163724
11/06/2018 113.50p 115.00p 112.39p 113.00p 293905
08/06/2018 113.00p 114.00p 112.00p 112.00p 98401
07/06/2018 113.50p 115.50p 112.50p 112.50p 168824
06/06/2018 114.50p 115.50p 113.50p 113.50p 285973
05/06/2018 115.00p 115.50p 113.50p 115.50p 485612
04/06/2018 114.00p 116.50p 112.50p 114.00p 564207
01/06/2018 110.50p 113.50p 110.00p 113.00p 376934
31/05/2018 111.50p 112.00p 110.00p 110.00p 97336
30/05/2018 112.00p 112.11p 110.00p 112.00p 383315
29/05/2018 107.00p 112.00p 107.00p 111.50p 244997
25/05/2018 110.00p 110.50p 109.00p 109.00p 219784
24/05/2018 107.00p 109.50p 107.00p 108.50p 140893
23/05/2018 109.00p 109.00p 107.00p 108.50p 184655
22/05/2018 107.50p 109.00p 107.00p 108.00p 251465
21/05/2018 108.00p 109.84p 107.00p 107.00p 132558
18/05/2018 110.50p 110.50p 108.00p 108.00p 58431
17/05/2018 107.50p 110.00p 107.50p 109.50p 126159
16/05/2018 109.00p 110.50p 108.50p 110.00p 204479
15/05/2018 109.50p 111.00p 109.00p 109.00p 88842
14/05/2018 109.50p 111.25p 109.50p 110.00p 228655
11/05/2018 111.50p 112.00p 110.00p 110.50p 78994
10/05/2018 110.00p 112.00p 109.50p 110.00p 181489
09/05/2018 111.00p 111.00p 109.00p 111.00p 92986
08/05/2018 109.00p 111.00p 109.00p 111.00p 85542
04/05/2018 109.50p 111.00p 108.00p 110.00p 423386
03/05/2018 109.00p 110.00p 108.00p 108.00p 101093
02/05/2018 111.00p 111.25p 109.00p 109.50p 146757
01/05/2018 110.00p 111.19p 110.00p 110.50p 90027
30/04/2018 110.50p 112.00p 110.00p 110.50p 246467
27/04/2018 110.00p 111.00p 109.50p 110.00p 194329
26/04/2018 108.00p 110.00p 107.85p 110.00p 193769
25/04/2018 107.50p 108.44p 106.89p 108.00p 651381
24/04/2018 106.00p 108.00p 105.07p 107.50p 343398
23/04/2018 105.50p 108.00p 104.41p 106.00p 278332
20/04/2018 105.00p 109.00p 105.00p 105.50p 142874
19/04/2018 104.50p 106.50p 104.28p 104.50p 294841
18/04/2018 104.50p 107.68p 104.50p 104.50p 294619
17/04/2018 105.50p 108.50p 105.50p 105.50p 312351
16/04/2018 105.00p 106.50p 105.00p 105.50p 1022733
13/04/2018 106.50p 107.50p 104.50p 104.50p 144011
12/04/2018 105.00p 106.49p 105.00p 106.00p 449158
11/04/2018 105.50p 108.00p 105.50p 106.50p 158283
10/04/2018 108.00p 108.62p 105.50p 105.50p 658992
09/04/2018 107.00p 109.00p 105.50p 106.00p 236459
06/04/2018 106.00p 108.50p 104.54p 107.00p 412777
05/04/2018 106.00p 106.00p 104.54p 106.00p 94536
04/04/2018 102.50p 105.50p 102.50p 105.50p 393399
03/04/2018 103.00p 105.50p 102.50p 105.50p 280010
29/03/2018 103.50p 105.50p 103.00p 103.00p 146555
28/03/2018 103.00p 105.00p 102.31p 103.50p 204531
27/03/2018 103.00p 106.00p 102.65p 103.00p 182389
26/03/2018 103.00p 104.12p 102.50p 103.00p 355112
23/03/2018 101.50p 104.05p 101.50p 103.00p 2182916
22/03/2018 105.50p 105.50p 101.50p 101.50p 334820
21/03/2018 109.00p 109.00p 106.00p 106.00p 176674
20/03/2018 108.00p 108.50p 107.00p 108.00p 263750
19/03/2018 108.00p 109.80p 107.00p 108.00p 207517
16/03/2018 108.50p 110.00p 108.15p 110.00p 457736
15/03/2018 109.50p 110.50p 108.10p 110.50p 128136
14/03/2018 110.50p 110.50p 109.00p 109.50p 405912
13/03/2018 109.50p 111.50p 109.50p 111.00p 176204
12/03/2018 110.50p 111.50p 109.00p 110.50p 104068
09/03/2018 109.00p 111.50p 107.50p 111.50p 311447
08/03/2018 108.50p 109.50p 107.50p 108.00p 95000
07/03/2018 108.00p 108.50p 107.50p 108.00p 135025
06/03/2018 108.00p 108.44p 107.00p 107.00p 156924
05/03/2018 106.50p 107.50p 106.50p 106.50p 108652
02/03/2018 108.00p 108.50p 106.50p 107.00p 292541
01/03/2018 108.00p 109.50p 108.00p 108.00p 33444
28/02/2018 110.50p 110.50p 107.50p 107.50p 168414
27/02/2018 108.00p 110.00p 107.50p 109.00p 121451
26/02/2018 110.50p 110.50p 106.50p 108.00p 170371
23/02/2018 108.50p 108.50p 107.32p 108.00p 251412
22/02/2018 107.00p 108.00p 106.50p 106.50p 235064
21/02/2018 111.00p 111.00p 106.50p 108.50p 199726
20/02/2018 109.00p 109.50p 108.00p 108.50p 191711
19/02/2018 110.00p 111.00p 109.50p 110.00p 269670
16/02/2018 108.50p 110.50p 108.50p 110.50p 77900
15/02/2018 106.50p 110.00p 106.50p 109.50p 299931
14/02/2018 107.00p 108.50p 106.50p 108.00p 456044
13/02/2018 108.50p 109.00p 107.00p 107.00p 264575
12/02/2018 108.00p 109.05p 106.42p 107.00p 219627
09/02/2018 108.00p 108.50p 105.66p 108.00p 287560
08/02/2018 108.50p 109.78p 107.50p 108.00p 114737
07/02/2018 109.50p 110.00p 108.00p 108.00p 146618
06/02/2018 107.50p 110.00p 107.00p 109.00p 532890
05/02/2018 110.00p 111.00p 108.11p 109.00p 372727
02/02/2018 110.50p 111.00p 109.50p 110.00p 159119
01/02/2018 109.04p 110.54p 109.04p 110.54p 393018
31/01/2018 115.02p 115.02p 112.03p 114.52p 589862
30/01/2018 112.03p 113.53p 112.03p 113.03p 122337
29/01/2018 112.53p 114.43p 112.03p 112.03p 55449
26/01/2018 111.53p 113.53p 111.53p 113.53p 110864
25/01/2018 113.03p 113.91p 111.53p 111.53p 341176
24/01/2018 115.52p 115.52p 113.03p 113.03p 163990
23/01/2018 113.53p 115.02p 113.53p 114.02p 825780
22/01/2018 115.02p 115.52p 113.19p 115.52p 227458
19/01/2018 113.03p 115.02p 113.03p 115.02p 232557
18/01/2018 112.03p 115.02p 112.03p 114.02p 735424
17/01/2018 114.52p 115.02p 112.56p 114.02p 157368
16/01/2018 115.02p 115.02p 113.03p 113.03p 112088
15/01/2018 112.53p 115.52p 112.53p 115.52p 76510
12/01/2018 114.52p 116.02p 114.02p 115.02p 122290
11/01/2018 114.52p 116.51p 114.02p 114.02p 165824
10/01/2018 116.51p 116.51p 115.52p 116.02p 385333
09/01/2018 113.53p 115.52p 113.53p 115.52p 225764
08/01/2018 114.52p 115.02p 112.54p 113.03p 1187663
05/01/2018 112.53p 114.52p 111.55p 114.52p 211876
04/01/2018 112.53p 113.53p 111.28p 113.53p 125818
03/01/2018 112.53p 112.53p 111.54p 112.03p 71866
02/01/2018 112.53p 112.54p 111.53p 111.53p 188993
29/12/2017 111.53p 112.03p 108.80p 112.03p 122687
28/12/2017 110.04p 113.53p 109.01p 113.53p 129893
27/12/2017 109.79p 109.79p 107.82p 109.54p 52747
22/12/2017 107.55p 107.55p 106.56p 106.56p 63368
21/12/2017 107.30p 107.55p 106.56p 107.55p 54916
20/12/2017 109.29p 109.29p 106.31p 107.05p 189934
19/12/2017 107.55p 107.55p 106.06p 106.31p 199461
18/12/2017 109.79p 109.79p 106.80p 107.05p 315129
15/12/2017 109.54p 110.04p 105.56p 105.56p 959556
14/12/2017 110.79p 111.41p 109.54p 109.54p 238220
13/12/2017 111.53p 113.03p 110.30p 110.54p 173812
12/12/2017 114.02p 114.02p 110.79p 112.28p 174812
11/12/2017 111.29p 113.28p 110.04p 111.53p 127906
08/12/2017 111.04p 112.03p 110.04p 110.79p 177659
07/12/2017 112.53p 113.03p 111.04p 113.03p 75915
06/12/2017 110.79p 113.53p 110.79p 112.78p 129649
05/12/2017 110.79p 113.77p 110.79p 113.77p 112982
04/12/2017 111.53p 113.77p 111.29p 112.53p 172198
01/12/2017 111.53p 113.53p 110.79p 112.53p 162632
30/11/2017 110.79p 112.53p 110.54p 112.28p 111518
29/11/2017 113.28p 113.28p 111.04p 112.53p 273386
28/11/2017 110.29p 112.53p 110.29p 112.53p 75969
27/11/2017 112.03p 112.78p 110.51p 112.78p 167987
24/11/2017 110.54p 112.28p 110.04p 110.04p 122144
23/11/2017 110.79p 111.04p 109.56p 110.04p 149627
22/11/2017 111.04p 111.29p 109.29p 109.54p 186652
21/11/2017 109.54p 110.54p 109.54p 110.54p 100843
20/11/2017 109.54p 111.04p 108.55p 108.55p 106861
17/11/2017 109.54p 110.54p 108.89p 109.54p 230053
16/11/2017 109.54p 110.04p 108.80p 108.80p 256624
15/11/2017 109.54p 111.29p 109.54p 110.29p 396108
14/11/2017 113.03p 113.77p 109.54p 110.04p 234987
13/11/2017 113.03p 116.02p 113.03p 113.28p 236862
10/11/2017 116.02p 116.35p 113.03p 113.03p 684815
09/11/2017 117.26p 117.26p 114.77p 114.77p 342250
08/11/2017 116.76p 118.00p 116.51p 116.76p 200913
07/11/2017 116.26p 117.76p 116.26p 116.51p 132411
06/11/2017 116.51p 118.01p 116.26p 116.76p 129396
03/11/2017 118.01p 118.01p 116.51p 117.76p 53637
02/11/2017 117.26p 118.33p 116.20p 117.76p 157283
01/11/2017 116.76p 116.76p 115.02p 116.51p 108735
31/10/2017 117.26p 117.26p 114.52p 116.76p 185898
30/10/2017 117.51p 117.73p 114.52p 114.77p 137932
27/10/2017 115.52p 116.74p 114.52p 116.51p 52561
26/10/2017 114.77p 116.76p 114.52p 115.02p 106046
25/10/2017 115.52p 116.74p 114.27p 114.52p 92806
24/10/2017 115.27p 116.63p 114.52p 115.77p 222196
23/10/2017 116.51p 117.24p 115.02p 116.51p 180881
20/10/2017 114.77p 116.76p 114.77p 116.02p 129996
19/10/2017 117.01p 117.01p 115.02p 115.02p 199367
18/10/2017 117.01p 117.26p 114.52p 117.01p 240013
17/10/2017 116.76p 117.01p 115.29p 117.01p 147778
16/10/2017 117.01p 117.01p 114.02p 116.26p 183022
13/10/2017 116.51p 116.51p 114.52p 114.77p 73800
12/10/2017 114.77p 115.52p 114.77p 115.52p 6879
11/10/2017 114.77p 115.77p 113.77p 113.77p 72892
10/10/2017 114.52p 116.26p 114.52p 116.26p 71841
09/10/2017 115.52p 116.51p 114.52p 115.52p 93857
06/10/2017 117.01p 117.01p 115.02p 115.02p 79336
05/10/2017 115.77p 118.01p 115.77p 117.01p 21030
04/10/2017 117.26p 119.25p 114.52p 117.01p 57095
03/10/2017 119.00p 119.00p 116.76p 116.76p 11949
02/10/2017 118.01p 118.01p 117.26p 117.76p 14012
29/09/2017 119.50p 119.50p 116.51p 116.51p 58901
28/09/2017 118.75p 119.00p 117.01p 119.00p 21541
27/09/2017 119.00p 119.25p 116.51p 118.26p 41400
26/09/2017 117.26p 119.25p 116.51p 116.51p 18621
25/09/2017 119.50p 119.75p 117.01p 118.51p 28867
22/09/2017 118.26p 118.26p 117.01p 118.26p 43129
21/09/2017 118.26p 118.26p 118.26p 118.26p 3905
20/09/2017 118.26p 118.51p 116.76p 118.26p 35438

*Close Price adjusted for both dividends and splits