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
07/05/2015 105.81p 106.31p 105.58p 105.81p 107081
06/05/2015 105.81p 106.31p 105.31p 105.81p 213178
05/05/2015 105.93p 105.97p 105.56p 105.81p 83752
01/05/2015 105.81p 106.06p 105.72p 106.06p 69417
30/04/2015 105.68p 106.06p 105.37p 105.81p 300164
29/04/2015 105.56p 105.66p 105.37p 105.56p 44120
28/04/2015 105.56p 105.80p 105.31p 105.56p 184776
27/04/2015 105.56p 105.86p 105.32p 105.56p 197356
24/04/2015 105.56p 105.80p 105.32p 105.56p 149722
23/04/2015 105.43p 105.80p 105.32p 105.56p 119337
22/04/2015 105.43p 105.86p 105.06p 105.43p 170820
21/04/2015 105.31p 105.47p 105.07p 105.31p 98774
20/04/2015 105.31p 105.51p 105.07p 105.31p 64896
17/04/2015 105.31p 105.55p 105.07p 105.31p 86404
16/04/2015 105.31p 105.55p 105.30p 105.31p 138465
15/04/2015 105.43p 105.57p 105.30p 105.31p 131797
14/04/2015 105.31p 105.81p 105.06p 105.43p 245295
13/04/2015 105.31p 105.56p 105.06p 105.31p 176980
10/04/2015 105.19p 105.56p 105.17p 105.31p 308195
09/04/2015 105.19p 105.55p 105.04p 105.19p 238162
08/04/2015 105.31p 105.31p 104.81p 105.19p 103087
07/04/2015 105.19p 105.47p 105.11p 105.31p 380187
02/04/2015 104.94p 105.35p 104.56p 105.19p 304239
01/04/2015 104.94p 105.19p 104.32p 104.94p 220336
31/03/2015 104.94p 105.46p 104.81p 104.94p 175943
30/03/2015 104.94p 105.45p 104.31p 104.94p 221923
27/03/2015 104.94p 105.21p 104.67p 104.94p 139240
26/03/2015 104.81p 105.03p 104.31p 104.94p 238936
25/03/2015 104.56p 104.89p 104.45p 104.81p 303530
24/03/2015 104.56p 105.06p 103.97p 104.56p 515085
23/03/2015 103.82p 105.22p 103.67p 104.56p 494644
20/03/2015 103.57p 103.94p 103.38p 103.82p 309727
19/03/2015 103.57p 103.77p 103.37p 103.57p 107123
18/03/2015 103.32p 103.70p 103.16p 103.57p 94783
17/03/2015 103.32p 103.62p 103.15p 103.32p 103523
16/03/2015 103.32p 103.50p 103.10p 103.32p 55835
13/03/2015 103.32p 103.50p 103.07p 103.32p 111316
12/03/2015 103.32p 103.56p 103.07p 103.32p 127677
11/03/2015 103.07p 103.52p 102.67p 103.32p 361987
10/03/2015 103.07p 103.56p 102.57p 103.07p 54753
09/03/2015 102.82p 103.57p 102.23p 103.07p 301200
06/03/2015 101.58p 103.34p 101.58p 102.82p 245516
05/03/2015 101.33p 101.98p 100.58p 101.33p 51318
04/03/2015 101.08p 101.96p 101.08p 101.33p 32737
03/03/2015 100.70p 101.94p 99.83p 100.95p 23876
02/03/2015 100.21p 100.70p 99.83p 100.70p 105676
27/02/2015 100.21p 100.47p 100.09p 100.21p 60334
26/02/2015 100.21p 100.47p 99.99p 100.21p 50595
25/02/2015 100.21p 100.58p 99.98p 100.21p 40996
24/02/2015 100.21p 100.47p 99.83p 100.21p 86631
23/02/2015 100.21p 100.39p 100.21p 100.21p 57568
20/02/2015 100.21p 100.39p 99.93p 100.21p 121305
19/02/2015 100.70p 100.70p 100.03p 100.21p 32926
18/02/2015 100.83p 101.19p 100.20p 100.70p 35726
17/02/2015 100.83p 100.91p 99.68p 100.83p 44845
16/02/2015 100.83p 100.83p 100.78p 100.83p 28109
13/02/2015 100.58p 101.33p 99.58p 100.83p 55017
12/02/2015 101.33p 101.33p 99.58p 100.58p 14460
11/02/2015 101.33p 101.58p 101.25p 101.58p 160639
10/02/2015 101.33p 101.97p 101.33p 101.58p 79516
09/02/2015 101.08p 102.07p 100.67p 101.33p 84020
06/02/2015 101.08p 102.07p 101.08p 101.08p 18989
05/02/2015 100.83p 102.05p 100.83p 100.83p 37896
04/02/2015 100.33p 101.82p 99.73p 100.83p 92138
03/02/2015 99.83p 101.58p 99.83p 100.33p 25631
02/02/2015 99.46p 100.58p 98.97p 99.83p 108669
30/01/2015 99.34p 99.98p 98.96p 99.46p 62452
29/01/2015 99.34p 99.69p 98.89p 99.34p 48707
28/01/2015 99.34p 99.56p 98.75p 99.34p 41172
27/01/2015 99.21p 100.08p 98.74p 99.34p 104445
26/01/2015 99.21p 99.21p 98.40p 99.21p 22616
23/01/2015 99.09p 99.39p 98.40p 99.21p 39348
22/01/2015 99.09p 99.09p 98.40p 99.09p 48445
21/01/2015 98.84p 99.78p 97.72p 99.09p 90412
20/01/2015 98.84p 99.78p 98.79p 98.84p 155735
19/01/2015 98.84p 99.21p 97.72p 98.84p 51575
16/01/2015 98.84p 99.21p 97.60p 98.84p 60050
15/01/2015 99.09p 99.34p 97.59p 98.84p 54167
14/01/2015 99.09p 99.09p 98.78p 99.09p 36
13/01/2015 99.09p 99.28p 98.76p 99.09p 36368
12/01/2015 99.09p 99.28p 97.59p 99.09p 24303
09/01/2015 99.09p 99.28p 97.59p 99.09p 28437
08/01/2015 99.34p 99.34p 97.60p 99.09p 37726
07/01/2015 99.34p 99.34p 97.59p 99.34p 73562
06/01/2015 100.33p 100.33p 97.59p 99.34p 65025
05/01/2015 100.33p 100.33p 99.68p 100.33p 20351
02/01/2015 100.33p 100.33p 99.24p 100.33p 13679
31/12/2014 100.33p 100.33p 99.71p 100.33p 199
30/12/2014 100.33p 100.33p 99.24p 100.33p 29262
29/12/2014 100.33p 100.33p 99.24p 100.33p 24735
24/12/2014 100.33p 100.33p 99.71p 100.33p 6407
23/12/2014 100.33p 100.33p 99.24p 100.33p 7288
22/12/2014 100.33p 100.33p 99.24p 100.33p 5021
19/12/2014 100.58p 101.08p 99.71p 100.33p 75992
18/12/2014 100.83p 100.83p 99.09p 100.58p 41626
17/12/2014 101.08p 101.08p 99.09p 100.83p 42498
16/12/2014 101.08p 101.08p 99.58p 101.08p 35146
15/12/2014 101.33p 101.33p 99.58p 101.08p 15209
12/12/2014 101.58p 101.58p 99.80p 101.33p 6326
11/12/2014 101.58p 101.74p 101.58p 101.58p 15843
10/12/2014 101.58p 101.76p 99.83p 101.58p 45165
09/12/2014 101.58p 101.81p 99.83p 101.58p 185554
08/12/2014 101.82p 102.03p 99.68p 101.58p 23220
05/12/2014 101.33p 102.07p 101.33p 101.82p 37199
04/12/2014 101.82p 102.24p 100.08p 101.33p 24108
03/12/2014 101.82p 102.25p 101.33p 101.82p 5567
02/12/2014 101.82p 102.27p 100.08p 101.82p 28535
01/12/2014 101.82p 102.27p 100.08p 101.82p 11806
28/11/2014 101.82p 102.37p 100.17p 101.82p 19893
27/11/2014 101.82p 102.41p 100.08p 101.82p 32636
26/11/2014 101.82p 102.42p 101.82p 101.82p 4920
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

*Close Price adjusted for both dividends and splits