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
03/10/2022 90.70p 92.90p 88.30p 89.80p 1778127
30/09/2022 88.00p 92.70p 88.00p 91.50p 2983914
29/09/2022 90.10p 92.10p 88.00p 89.40p 1544461
28/09/2022 85.90p 91.60p 85.90p 91.50p 6311924
27/09/2022 95.00p 95.00p 86.10p 87.20p 2848280
26/09/2022 96.00p 96.90p 93.60p 94.40p 1370159
23/09/2022 99.00p 100.40p 95.00p 97.00p 1271341
22/09/2022 103.00p 103.00p 99.10p 99.50p 1511829
21/09/2022 102.00p 104.69p 102.00p 103.00p 853804
20/09/2022 106.40p 107.00p 102.20p 102.20p 815334
19/09/2022 106.20p 107.70p 105.80p 106.60p 2549827
16/09/2022 106.20p 107.70p 105.80p 106.60p 2540519
15/09/2022 106.80p 107.60p 106.40p 106.40p 1030369
14/09/2022 106.80p 108.20p 106.00p 106.60p 1452765
13/09/2022 108.00p 108.80p 106.80p 107.20p 2414551
12/09/2022 107.80p 108.80p 107.60p 107.80p 1147124
09/09/2022 106.20p 108.00p 105.62p 107.20p 1545495
08/09/2022 106.40p 106.80p 105.33p 106.00p 1069102
07/09/2022 106.00p 107.40p 104.40p 106.20p 1424866
06/09/2022 108.00p 108.20p 106.20p 106.40p 812129
05/09/2022 108.40p 109.00p 107.00p 107.40p 677015
02/09/2022 108.00p 108.80p 107.00p 108.40p 723971
01/09/2022 110.60p 111.00p 107.80p 107.80p 900818
31/08/2022 112.60p 113.20p 110.40p 110.60p 1343998
30/08/2022 113.20p 113.40p 111.60p 112.40p 1189773
29/08/2022 112.80p 113.20p 111.60p 112.20p 796728
26/08/2022 112.80p 113.20p 111.60p 112.20p 779052
25/08/2022 113.20p 113.20p 111.80p 112.40p 672780
24/08/2022 112.80p 113.40p 111.80p 113.00p 1427221
23/08/2022 114.80p 115.60p 112.41p 113.00p 1134065
22/08/2022 115.00p 116.00p 113.60p 115.20p 3926090
19/08/2022 113.60p 115.40p 113.20p 115.40p 1494616
18/08/2022 113.80p 114.40p 112.88p 113.60p 1786703
17/08/2022 113.80p 113.80p 112.20p 113.00p 1037248
16/08/2022 113.80p 114.40p 113.00p 113.60p 1378712
15/08/2022 113.80p 114.00p 113.20p 114.00p 380661
12/08/2022 115.00p 115.00p 112.80p 113.40p 583163
11/08/2022 116.40p 117.40p 113.57p 113.80p 1118218
10/08/2022 116.80p 118.40p 116.00p 117.20p 1506966
09/08/2022 117.00p 117.60p 115.40p 116.20p 703526
08/08/2022 115.60p 117.40p 115.60p 116.00p 702998
05/08/2022 117.60p 118.00p 115.00p 115.80p 739411
04/08/2022 115.40p 117.40p 115.00p 116.40p 1874584
03/08/2022 114.20p 115.80p 113.00p 115.40p 4484462
02/08/2022 116.00p 116.00p 112.00p 113.20p 530855
01/08/2022 113.40p 115.91p 112.80p 112.80p 543795
29/07/2022 115.60p 115.80p 114.10p 115.00p 732064
28/07/2022 113.40p 114.60p 112.40p 114.00p 540393
27/07/2022 114.80p 114.80p 112.20p 113.00p 1149752
26/07/2022 114.80p 115.20p 113.40p 114.00p 839607
25/07/2022 114.00p 116.60p 114.00p 114.40p 760457
22/07/2022 112.20p 116.40p 111.00p 115.40p 2061419
21/07/2022 111.80p 112.20p 110.60p 112.20p 1631986
20/07/2022 112.60p 112.80p 111.60p 111.60p 1311433
19/07/2022 113.80p 113.80p 111.60p 112.20p 594496
18/07/2022 113.00p 114.00p 112.60p 113.40p 475819
15/07/2022 112.20p 113.40p 111.13p 112.40p 857364
14/07/2022 111.00p 112.20p 110.60p 112.20p 1283918
13/07/2022 111.40p 112.40p 111.20p 111.80p 780101
12/07/2022 111.40p 112.60p 111.40p 112.60p 874836
11/07/2022 110.60p 112.60p 110.60p 112.60p 844794
08/07/2022 110.60p 112.00p 109.80p 111.00p 786073
07/07/2022 109.60p 111.80p 109.28p 111.40p 586415
06/07/2022 107.00p 110.20p 106.70p 109.60p 2045032
05/07/2022 108.20p 108.60p 106.60p 106.80p 750847
04/07/2022 107.60p 108.48p 106.60p 108.20p 644878
01/07/2022 106.00p 109.80p 106.00p 108.00p 1126694
30/06/2022 109.40p 109.80p 107.20p 108.40p 4152591
29/06/2022 114.00p 114.00p 110.40p 110.40p 955853
28/06/2022 113.20p 113.60p 111.39p 112.80p 1526003
27/06/2022 112.00p 113.80p 112.00p 112.60p 1295846
24/06/2022 112.00p 112.20p 110.60p 111.60p 651150
23/06/2022 113.00p 113.00p 108.60p 110.40p 1162365
22/06/2022 111.40p 112.14p 110.80p 111.60p 930004
21/06/2022 111.40p 113.85p 111.40p 112.40p 644175
20/06/2022 114.20p 114.80p 111.80p 112.80p 831449
17/06/2022 113.00p 115.80p 112.80p 113.60p 14985794
16/06/2022 112.40p 113.40p 111.20p 112.80p 1065437
15/06/2022 111.40p 113.60p 110.85p 113.20p 1751864
14/06/2022 112.40p 112.91p 110.60p 111.20p 1425713
13/06/2022 113.60p 114.80p 111.40p 112.60p 1152825
10/06/2022 113.60p 114.80p 112.60p 113.80p 641048
09/06/2022 115.40p 115.81p 113.60p 114.00p 1140271
08/06/2022 118.00p 118.00p 115.40p 115.80p 1231944
07/06/2022 118.80p 119.60p 117.00p 117.00p 1899279
06/06/2022 117.00p 120.68p 116.45p 119.20p 2585302
03/06/2022 115.80p 118.00p 115.80p 117.40p 1962236
02/06/2022 115.80p 118.00p 115.80p 117.40p 1962236
01/06/2022 115.80p 118.00p 115.80p 117.40p 1962236
31/05/2022 116.60p 117.80p 114.31p 117.80p 3695259
30/05/2022 114.60p 117.40p 114.60p 116.40p 689592
27/05/2022 115.60p 116.40p 114.80p 114.80p 1025264
26/05/2022 116.60p 117.21p 115.60p 116.40p 1128019
25/05/2022 115.40p 117.80p 115.40p 117.40p 1872060
24/05/2022 115.80p 117.20p 115.40p 115.80p 8222522
23/05/2022 117.00p 117.00p 114.20p 116.60p 644978
20/05/2022 115.00p 117.00p 114.00p 115.60p 750538
19/05/2022 113.20p 116.40p 113.20p 113.60p 1296138
18/05/2022 111.80p 115.00p 111.80p 115.00p 965802
17/05/2022 110.40p 113.00p 110.40p 113.00p 586689
16/05/2022 108.60p 112.00p 108.60p 112.00p 788696
13/05/2022 108.60p 109.80p 108.60p 109.20p 567001
12/05/2022 108.20p 108.60p 107.60p 107.80p 432341
11/05/2022 110.40p 110.40p 108.76p 110.40p 1298312
10/05/2022 107.80p 110.20p 107.75p 109.80p 1003026
09/05/2022 111.60p 111.60p 107.00p 107.00p 1652404
06/05/2022 109.80p 111.00p 108.80p 111.00p 1317786
05/05/2022 109.40p 112.00p 109.22p 109.80p 1674414
04/05/2022 111.20p 111.31p 109.20p 109.20p 1625004
03/05/2022 112.00p 113.40p 110.80p 110.80p 1992864
02/05/2022 113.00p 113.20p 111.00p 111.00p 1620821
29/04/2022 113.00p 113.20p 111.00p 111.00p 1620821
28/04/2022 113.40p 114.00p 112.20p 112.40p 831899
27/04/2022 114.00p 115.00p 112.80p 112.80p 623370
26/04/2022 114.60p 114.60p 112.40p 113.00p 85934
25/04/2022 113.00p 114.47p 112.00p 113.00p 731927
22/04/2022 115.60p 116.00p 113.00p 113.00p 732575
21/04/2022 115.60p 116.80p 114.20p 114.20p 1214907
20/04/2022 115.60p 116.80p 115.00p 115.00p 2978505
19/04/2022 116.40p 117.80p 116.20p 116.20p 1214186
18/04/2022 116.40p 117.60p 115.60p 117.60p 1095993
15/04/2022 116.40p 117.60p 115.60p 117.60p 1095993
14/04/2022 116.40p 117.60p 115.60p 117.60p 1095993
13/04/2022 116.00p 117.80p 114.60p 116.80p 1217127
12/04/2022 115.40p 116.20p 114.79p 115.20p 1012811
11/04/2022 115.80p 116.80p 114.00p 116.40p 872465
08/04/2022 113.00p 115.00p 113.00p 114.40p 531340
07/04/2022 112.60p 115.60p 112.60p 113.80p 2705618
06/04/2022 114.40p 116.00p 113.42p 114.60p 3483043
05/04/2022 111.80p 114.80p 111.20p 114.60p 723181
04/04/2022 112.00p 114.60p 111.60p 112.40p 761065
01/04/2022 112.60p 113.20p 111.60p 112.80p 1425851
31/03/2022 113.20p 113.60p 111.80p 112.20p 1237285
30/03/2022 113.00p 114.40p 111.40p 113.00p 1410938
29/03/2022 112.60p 114.00p 111.20p 113.00p 1039907
28/03/2022 111.40p 112.60p 109.60p 112.20p 1016450
25/03/2022 110.40p 111.60p 109.90p 111.60p 1240892
24/03/2022 109.00p 110.40p 109.00p 109.80p 813017
23/03/2022 110.20p 111.20p 109.00p 109.40p 948851
22/03/2022 109.60p 111.40p 109.60p 110.00p 1478854
21/03/2022 109.60p 111.20p 109.60p 109.80p 732766
18/03/2022 110.60p 111.57p 108.00p 110.40p 2099715
17/03/2022 109.20p 111.80p 109.00p 111.60p 688345
16/03/2022 112.80p 112.80p 107.20p 109.00p 2094122
15/03/2022 113.60p 114.60p 111.00p 111.00p 765206
14/03/2022 111.20p 115.54p 111.20p 114.00p 1988162
11/03/2022 108.60p 112.80p 107.84p 112.40p 2898280
10/03/2022 108.00p 109.80p 106.65p 109.00p 848025
09/03/2022 106.60p 108.04p 106.20p 106.60p 1664499
08/03/2022 105.40p 107.20p 104.80p 105.60p 816201
07/03/2022 107.80p 107.80p 103.80p 105.80p 1042196
04/03/2022 107.80p 107.80p 104.60p 106.60p 1365210
03/03/2022 108.00p 109.17p 106.60p 107.60p 819085
02/03/2022 107.60p 109.20p 107.00p 108.40p 1281201
01/03/2022 109.60p 109.60p 106.80p 107.80p 703094
28/02/2022 108.80p 109.40p 107.49p 108.80p 1033395
25/02/2022 107.20p 109.80p 106.98p 108.80p 752551
24/02/2022 106.80p 108.00p 105.25p 107.00p 717849
23/02/2022 109.00p 109.00p 107.40p 108.20p 327268
22/02/2022 107.00p 108.80p 106.20p 107.20p 1020908
21/02/2022 107.40p 109.20p 106.40p 107.60p 572703
18/02/2022 110.20p 110.40p 107.20p 107.20p 1327073
17/02/2022 109.80p 110.80p 109.20p 109.60p 2544723
16/02/2022 108.60p 109.60p 107.40p 109.20p 2966149
15/02/2022 108.80p 109.00p 107.20p 107.20p 1047590
14/02/2022 107.80p 109.60p 107.70p 108.60p 1135168
11/02/2022 109.80p 110.60p 108.00p 108.40p 1604742
10/02/2022 110.60p 111.40p 109.60p 110.00p 1571835
09/02/2022 113.00p 113.00p 110.40p 111.60p 1704349
08/02/2022 112.60p 113.70p 109.60p 109.60p 2346837
07/02/2022 112.80p 113.80p 112.20p 112.20p 841792
04/02/2022 115.40p 115.80p 112.80p 112.80p 925808
03/02/2022 115.00p 115.60p 114.74p 115.00p 546005
02/02/2022 115.20p 115.60p 113.80p 115.00p 1387279
01/02/2022 115.00p 115.60p 114.40p 114.80p 715590
31/01/2022 115.60p 115.80p 114.60p 114.80p 811584
28/01/2022 114.40p 116.00p 113.60p 116.00p 1073785
27/01/2022 114.00p 114.80p 113.40p 114.00p 871011
26/01/2022 114.40p 115.40p 112.40p 114.60p 762230
25/01/2022 113.00p 113.40p 111.66p 113.40p 2050796
24/01/2022 113.60p 114.00p 112.00p 112.00p 866914
21/01/2022 114.80p 115.20p 113.20p 113.20p 1277421
20/01/2022 116.00p 116.00p 114.80p 114.80p 1372119
19/01/2022 116.00p 116.00p 115.20p 115.80p 669767
18/01/2022 116.00p 116.40p 115.60p 116.00p 1601018
17/01/2022 116.60p 116.60p 116.00p 116.40p 526308
14/01/2022 117.40p 117.80p 116.00p 116.40p 1168638
13/01/2022 118.00p 118.80p 116.60p 117.00p 1352076
12/01/2022 116.20p 117.40p 115.20p 117.40p 871620
10/01/2022 119.20p 119.20p 115.90p 116.40p 453627
07/01/2022 119.20p 119.20p 116.20p 116.80p 444714
06/01/2022 119.40p 119.40p 116.40p 117.40p 631624
05/01/2022 118.40p 119.02p 118.00p 119.00p 2007947
04/01/2022 118.40p 119.40p 118.00p 118.40p 2223403
03/01/2022 118.00p 118.15p 116.38p 118.00p 808749
31/12/2021 118.00p 118.15p 116.38p 118.00p 808749
30/12/2021 118.00p 118.00p 115.80p 118.00p 2222170
29/12/2021 116.80p 117.80p 115.53p 117.60p 1325378
28/12/2021 115.20p 115.80p 115.00p 115.00p 408108
27/12/2021 115.20p 115.80p 115.00p 115.00p 408108

*Close Price adjusted for both dividends and splits