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
25/11/2014 101.82p 102.43p 101.82p 101.82p 25351
24/11/2014 101.58p 103.57p 99.84p 101.82p 33723
21/11/2014 101.58p 102.50p 100.68p 101.58p 5036032
20/11/2014 101.58p 102.52p 101.58p 101.58p 7765
19/11/2014 101.58p 101.58p 99.83p 101.58p 13556
18/11/2014 101.58p 103.47p 101.58p 101.58p 17030
17/11/2014 101.58p 103.47p 99.83p 101.58p 64769
14/11/2014 100.57p 101.79p 99.58p 101.58p 39233
13/11/2014 101.08p 101.82p 99.58p 101.08p 88802
12/11/2014 102.45p 102.45p 100.58p 102.45p 12385
11/11/2014 102.57p 102.57p 100.59p 102.45p 66397
10/11/2014 102.57p 103.56p 100.58p 102.57p 21782
07/11/2014 102.57p 103.07p 100.58p 102.57p 44620
06/11/2014 102.07p 102.57p 100.59p 102.57p 4646
05/11/2014 102.07p 103.07p 100.09p 102.07p 24945
04/11/2014 102.07p 102.07p 100.08p 102.07p 33321
03/11/2014 102.07p 102.07p 100.08p 102.07p 29388
31/10/2014 102.07p 102.07p 100.08p 102.07p 9950
30/10/2014 102.07p 102.07p 100.79p 102.07p 20084
29/10/2014 102.57p 102.57p 100.09p 102.07p 27647
28/10/2014 102.57p 102.57p 100.58p 102.57p 13603
27/10/2014 102.57p 102.57p 100.58p 102.57p 31481
24/10/2014 102.57p 102.57p 100.58p 102.57p 41026
23/10/2014 102.57p 102.57p 100.59p 102.57p 20676
22/10/2014 102.57p 102.57p 100.83p 102.57p 28872
21/10/2014 102.57p 102.57p 100.58p 102.57p 49524
20/10/2014 102.57p 102.57p 100.59p 102.57p 16521
17/10/2014 102.57p 102.57p 100.58p 102.57p 53547
16/10/2014 102.57p 102.57p 102.05p 102.57p 8067
15/10/2014 102.57p 102.57p 100.59p 102.57p 37627
14/10/2014 102.57p 102.57p 100.58p 102.57p 59497
13/10/2014 102.57p 102.57p 100.59p 102.57p 48714
10/10/2014 102.57p 102.57p 102.57p 102.57p 0
09/10/2014 102.82p 102.95p 100.59p 102.57p 45096
08/10/2014 103.07p 103.07p 101.09p 103.07p 8792
07/10/2014 103.07p 103.07p 101.08p 103.07p 27113
06/10/2014 103.07p 103.45p 101.09p 103.07p 38273
03/10/2014 103.07p 103.07p 103.07p 103.07p 0
02/10/2014 103.07p 103.46p 101.09p 103.07p 19324
01/10/2014 103.07p 103.07p 101.09p 103.07p 3013
30/09/2014 103.07p 103.46p 101.09p 103.07p 6482
29/09/2014 103.07p 103.47p 101.09p 103.07p 17300
26/09/2014 103.07p 103.20p 101.09p 103.07p 1013
25/09/2014 103.32p 103.47p 100.58p 103.07p 1458555
24/09/2014 103.57p 103.86p 103.32p 103.32p 40167
23/09/2014 103.57p 103.93p 103.57p 103.57p 6160
22/09/2014 103.57p 103.96p 102.07p 103.57p 7402
19/09/2014 103.57p 103.57p 103.57p 103.57p 0
18/09/2014 103.57p 103.97p 103.57p 103.57p 6953
17/09/2014 103.82p 103.82p 102.07p 103.57p 24895
16/09/2014 103.82p 104.22p 102.07p 103.82p 32408
15/09/2014 103.82p 104.24p 102.07p 103.82p 81883
12/09/2014 103.82p 104.25p 102.07p 103.82p 39590
11/09/2014 103.82p 104.31p 102.43p 103.82p 21223
10/09/2014 103.82p 104.35p 102.43p 103.82p 36582
09/09/2014 104.31p 104.39p 102.07p 103.82p 32394
08/09/2014 104.31p 105.08p 102.43p 104.31p 22868
05/09/2014 104.31p 104.31p 102.07p 104.31p 17500
04/09/2014 104.31p 105.14p 102.07p 104.31p 20666
03/09/2014 104.31p 105.16p 102.42p 104.31p 44501
02/09/2014 104.31p 105.16p 102.42p 104.31p 2488
01/09/2014 104.31p 105.16p 104.31p 104.31p 15392
29/08/2014 104.31p 105.16p 102.07p 104.31p 65574
28/08/2014 104.31p 105.16p 102.42p 104.31p 51215
27/08/2014 104.31p 105.16p 102.45p 104.31p 21582
26/08/2014 104.31p 105.17p 102.45p 104.31p 7137
22/08/2014 104.31p 105.17p 102.45p 104.31p 7973
21/08/2014 104.31p 105.21p 104.31p 104.31p 995
20/08/2014 104.31p 105.43p 102.07p 104.31p 69221
19/08/2014 104.31p 105.43p 102.45p 104.31p 76969
18/08/2014 104.31p 105.43p 102.07p 104.31p 30888
15/08/2014 104.31p 104.31p 102.07p 104.31p 18577
14/08/2014 104.31p 105.42p 102.17p 104.31p 34939
13/08/2014 104.31p 104.31p 102.07p 104.31p 53601
12/08/2014 104.31p 104.31p 102.07p 104.31p 21621
11/08/2014 104.31p 105.42p 104.31p 104.31p 672
08/08/2014 104.31p 104.31p 102.57p 104.31p 22092
07/08/2014 104.31p 105.43p 102.40p 104.31p 82744
06/08/2014 104.31p 105.43p 102.40p 104.31p 23888
05/08/2014 104.56p 105.80p 102.40p 104.56p 9871
04/08/2014 104.56p 105.80p 102.40p 104.56p 9439
01/08/2014 104.56p 104.56p 102.40p 104.56p 1909
31/07/2014 104.56p 105.80p 102.40p 104.56p 74686
30/07/2014 104.56p 104.56p 102.40p 104.56p 1045
29/07/2014 104.56p 105.80p 102.40p 104.56p 4523
28/07/2014 104.56p 105.81p 102.40p 104.56p 17554
25/07/2014 104.56p 104.56p 102.54p 104.56p 3013
24/07/2014 104.56p 106.22p 104.56p 104.56p 14122
23/07/2014 104.56p 104.56p 102.40p 104.56p 4017
22/07/2014 104.56p 106.22p 102.54p 104.56p 17071
21/07/2014 104.56p 106.22p 102.40p 104.56p 17573
18/07/2014 104.56p 106.22p 103.57p 104.56p 24765
17/07/2014 104.56p 106.22p 102.40p 104.56p 61174
16/07/2014 104.56p 106.22p 102.40p 104.56p 0
15/07/2014 104.56p 106.22p 102.40p 104.56p 12147
14/07/2014 104.56p 106.22p 102.40p 104.56p 50920
11/07/2014 104.56p 106.22p 102.40p 104.56p 33954
10/07/2014 104.56p 106.06p 102.07p 104.56p 23598
09/07/2014 104.56p 106.22p 103.30p 104.56p 16693
08/07/2014 104.56p 106.22p 103.57p 104.56p 22457
07/07/2014 104.56p 106.22p 103.30p 104.56p 22588
04/07/2014 104.31p 106.23p 104.12p 104.56p 8924
03/07/2014 104.31p 105.81p 103.57p 104.31p 0
02/07/2014 104.31p 105.81p 103.57p 104.31p 20780
01/07/2014 104.31p 105.81p 103.30p 104.31p 10277
30/06/2014 104.31p 105.81p 103.30p 104.31p 16177
27/06/2014 104.31p 104.31p 103.30p 104.31p 8535
26/06/2014 104.31p 105.82p 103.29p 104.31p 18772
25/06/2014 104.31p 106.35p 103.29p 104.31p 85085
24/06/2014 104.31p 104.31p 103.29p 104.31p 1928
23/06/2014 104.07p 104.07p 103.16p 104.07p 6480
20/06/2014 104.07p 105.96p 104.07p 104.07p 22594
19/06/2014 104.07p 105.96p 103.14p 104.07p 39565
18/06/2014 104.07p 105.96p 102.46p 104.07p 35023
17/06/2014 104.07p 105.96p 103.14p 104.07p 52831
16/06/2014 104.07p 104.07p 103.07p 104.07p 19079
13/06/2014 104.07p 105.96p 104.07p 104.07p 4017
12/06/2014 104.07p 105.96p 103.14p 104.07p 8013
11/06/2014 104.07p 105.96p 103.14p 104.07p 9813
10/06/2014 104.07p 105.96p 103.14p 104.07p 59065
09/06/2014 103.07p 105.96p 102.56p 104.07p 35946
06/06/2014 103.07p 104.54p 102.53p 103.07p 32360
05/06/2014 103.07p 104.54p 102.55p 103.07p 36150
04/06/2014 103.07p 104.54p 103.07p 103.07p 27645
03/06/2014 103.07p 104.54p 102.35p 103.07p 59039
02/06/2014 103.07p 104.56p 101.58p 103.07p 139081
30/05/2014 103.07p 104.55p 102.37p 103.07p 67827
29/05/2014 103.07p 104.55p 101.58p 103.07p 27178
28/05/2014 103.07p 104.55p 101.62p 103.07p 88227
27/05/2014 103.07p 104.53p 102.07p 103.07p 35007
23/05/2014 103.07p 104.55p 102.32p 103.07p 33015
22/05/2014 103.07p 103.07p 101.58p 103.07p 6025
21/05/2014 103.07p 104.56p 102.82p 103.07p 43682
20/05/2014 101.95p 104.56p 101.82p 102.82p 42882
19/05/2014 101.82p 104.07p 100.75p 101.82p 30769
16/05/2014 102.32p 104.66p 101.82p 101.82p 18345
15/05/2014 102.07p 102.07p 101.59p 102.07p 33681
14/05/2014 102.07p 103.57p 101.58p 102.07p 186352
13/05/2014 101.58p 103.57p 101.09p 102.07p 6777
12/05/2014 101.58p 101.58p 101.08p 101.58p 4336
09/05/2014 101.58p 103.56p 101.58p 101.58p 22274
08/05/2014 101.58p 102.97p 101.58p 101.58p 35146
07/05/2014 101.58p 102.97p 101.58p 101.58p 5076
06/05/2014 101.82p 104.06p 100.58p 101.82p 20411
02/05/2014 102.32p 104.07p 100.58p 102.32p 36849
01/05/2014 102.07p 103.57p 102.07p 102.32p 15882
30/04/2014 102.07p 103.57p 102.07p 102.07p 19493
29/04/2014 102.07p 103.56p 102.07p 102.07p 21971
28/04/2014 102.07p 102.11p 102.07p 102.07p 5070
25/04/2014 102.07p 103.06p 102.07p 102.07p 31227
24/04/2014 101.58p 103.57p 101.58p 102.07p 6793
23/04/2014 101.58p 103.57p 100.74p 101.58p 29748
22/04/2014 101.58p 101.58p 100.40p 101.58p 5021
17/04/2014 101.58p 102.25p 100.38p 101.58p 4619
16/04/2014 101.58p 102.25p 101.58p 101.58p 2204
15/04/2014 101.58p 101.82p 101.09p 101.58p 20084
14/04/2014 101.58p 102.25p 101.09p 101.58p 4117
11/04/2014 101.58p 102.32p 101.09p 101.58p 17975
10/04/2014 101.58p 102.25p 100.06p 101.58p 21891
09/04/2014 101.82p 102.81p 99.58p 101.58p 92864
08/04/2014 101.82p 102.81p 99.58p 101.82p 98830
07/04/2014 101.82p 102.81p 101.09p 101.82p 24661
04/04/2014 101.82p 102.81p 101.09p 101.82p 21021
03/04/2014 101.82p 102.81p 100.12p 101.82p 32053
02/04/2014 101.82p 102.81p 101.70p 101.82p 23297
01/04/2014 101.82p 102.81p 101.82p 101.82p 11006
31/03/2014 101.33p 102.82p 101.33p 101.82p 18585
28/03/2014 101.33p 102.82p 101.33p 101.33p 27320
27/03/2014 101.33p 101.58p 101.33p 101.33p 2796
26/03/2014 101.33p 102.84p 101.33p 101.33p 66036
25/03/2014 101.33p 102.85p 101.33p 101.33p 46206
24/03/2014 101.33p 103.27p 99.09p 101.33p 74601
21/03/2014 101.33p 103.27p 99.09p 101.33p 22157
20/03/2014 101.33p 103.30p 101.33p 101.33p 10847
19/03/2014 101.33p 103.45p 101.19p 101.33p 48881
18/03/2014 101.33p 103.45p 101.33p 101.33p 28117
17/03/2014 101.33p 101.59p 101.33p 101.33p 14859
14/03/2014 101.33p 103.45p 101.33p 101.33p 0
13/03/2014 101.33p 103.45p 101.33p 101.33p 32574
12/03/2014 101.33p 103.45p 101.33p 101.33p 12118
11/03/2014 101.33p 103.45p 101.33p 101.33p 5638
10/03/2014 101.33p 103.45p 101.33p 101.33p 1945
07/03/2014 101.33p 103.45p 101.33p 101.33p 15213
06/03/2014 101.33p 103.47p 101.33p 101.33p 47277
05/03/2014 101.33p 103.57p 101.28p 101.33p 150928
04/03/2014 101.33p 103.57p 99.58p 101.33p 10031
03/03/2014 101.33p 103.57p 101.20p 101.33p 12920
28/02/2014 101.33p 103.57p 101.19p 101.33p 17544
27/02/2014 100.83p 103.07p 100.69p 101.33p 10426
26/02/2014 100.83p 103.07p 100.82p 100.83p 29338
25/02/2014 100.58p 102.57p 100.31p 100.83p 20676
24/02/2014 100.33p 102.57p 100.33p 100.58p 7531
21/02/2014 100.33p 103.57p 99.58p 100.33p 28669
20/02/2014 99.83p 102.57p 98.86p 100.33p 16731
19/02/2014 99.34p 101.32p 99.34p 99.83p 10042
18/02/2014 99.34p 101.08p 99.09p 99.34p 27623
17/02/2014 99.34p 100.58p 97.59p 99.34p 54921
14/02/2014 99.34p 100.83p 98.36p 99.34p 5573
13/02/2014 99.34p 100.56p 99.34p 99.34p 19983
12/02/2014 99.34p 101.08p 97.65p 99.34p 38380

*Close Price adjusted for both dividends and splits