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
24/12/2021 115.20p 115.80p 115.00p 115.00p 408108
23/12/2021 115.00p 116.00p 114.40p 115.00p 1154821
22/12/2021 118.00p 118.00p 113.80p 114.80p 609860
21/12/2021 116.00p 116.00p 114.10p 114.80p 865674
20/12/2021 116.40p 116.40p 114.40p 115.00p 832909
17/12/2021 115.80p 116.80p 115.13p 116.00p 10531242
16/12/2021 116.00p 117.80p 115.20p 116.00p 1435398
15/12/2021 116.60p 118.00p 115.40p 116.00p 886253
14/12/2021 114.80p 116.60p 114.80p 116.00p 827767
13/12/2021 114.80p 116.80p 114.80p 116.00p 720263
10/12/2021 116.40p 117.30p 115.40p 116.40p 1450483
09/12/2021 116.40p 116.40p 115.40p 116.00p 1687862
08/12/2021 115.20p 116.00p 115.00p 115.40p 1284891
07/12/2021 115.80p 115.80p 115.00p 115.20p 699220
06/12/2021 115.00p 116.60p 115.00p 115.80p 1939896
03/12/2021 115.80p 116.80p 115.20p 116.00p 1639284
02/12/2021 115.40p 116.00p 114.00p 115.80p 1174733
01/12/2021 114.00p 115.60p 114.00p 114.80p 1001267
30/11/2021 116.60p 117.20p 113.60p 113.60p 17024018
29/11/2021 117.00p 118.20p 116.40p 117.00p 2716620
26/11/2021 120.00p 120.00p 117.20p 117.20p 1426143
25/11/2021 120.00p 120.00p 119.00p 119.80p 1613816
24/11/2021 119.20p 120.60p 119.20p 119.60p 1112152
23/11/2021 119.20p 121.60p 119.20p 120.00p 1597909
22/11/2021 121.60p 122.00p 120.40p 121.20p 1632073
19/11/2021 120.80p 123.40p 120.40p 121.40p 2062056
18/11/2021 120.00p 121.00p 119.60p 120.80p 1659301
17/11/2021 120.80p 120.80p 119.20p 119.80p 1113146
16/11/2021 119.60p 120.89p 119.60p 120.40p 1567745
15/11/2021 119.00p 119.80p 118.00p 119.60p 870441
12/11/2021 118.00p 119.60p 117.60p 118.40p 1556224
11/11/2021 118.80p 118.80p 116.40p 118.00p 940218
10/11/2021 120.40p 120.40p 119.40p 119.40p 880965
09/11/2021 119.60p 120.40p 118.60p 120.40p 763949
08/11/2021 119.60p 120.40p 119.00p 119.40p 824734
05/11/2021 120.60p 120.60p 119.00p 119.80p 962046
04/11/2021 117.80p 120.20p 117.32p 119.40p 1194557
03/11/2021 117.60p 118.20p 117.20p 117.60p 695701
02/11/2021 117.80p 118.60p 117.00p 118.00p 886784
01/11/2021 118.60p 119.40p 117.00p 117.00p 1065168
29/10/2021 119.20p 119.20p 118.60p 119.20p 825372
28/10/2021 119.00p 119.40p 118.60p 119.40p 920285
27/10/2021 118.60p 119.60p 118.46p 119.00p 793774
26/10/2021 117.80p 119.20p 117.40p 118.20p 579075
25/10/2021 118.20p 118.20p 117.40p 117.60p 695995
22/10/2021 118.40p 118.60p 117.60p 118.20p 981831
21/10/2021 117.60p 119.60p 117.40p 118.60p 1137189
20/10/2021 117.40p 118.20p 117.00p 117.20p 764766
19/10/2021 117.00p 117.80p 116.40p 117.00p 885508
18/10/2021 116.20p 117.40p 115.72p 116.80p 693242
15/10/2021 115.60p 116.60p 115.20p 116.60p 767045
14/10/2021 116.00p 116.20p 115.25p 115.40p 733329
13/10/2021 116.40p 117.13p 115.60p 115.80p 727196
12/10/2021 116.60p 117.20p 115.40p 115.40p 672131
11/10/2021 116.00p 116.20p 114.40p 115.60p 662806
08/10/2021 114.00p 115.20p 112.68p 114.60p 584607
07/10/2021 112.60p 114.40p 111.80p 114.40p 668404
06/10/2021 114.20p 114.40p 111.20p 112.00p 1596209
05/10/2021 115.00p 115.00p 113.40p 114.20p 841356
04/10/2021 115.00p 115.00p 114.00p 114.20p 745088
01/10/2021 114.00p 115.40p 113.40p 115.00p 694511
30/09/2021 115.40p 115.80p 114.00p 114.80p 900052
29/09/2021 116.00p 118.00p 114.80p 115.00p 1403670
28/09/2021 117.60p 118.20p 115.20p 115.20p 1035694
27/09/2021 118.20p 118.96p 118.00p 118.00p 1332561
24/09/2021 119.00p 119.80p 118.00p 118.20p 1621488
23/09/2021 119.20p 120.00p 118.00p 119.00p 393357
22/09/2021 120.00p 120.00p 118.80p 118.80p 357184
21/09/2021 118.80p 119.60p 118.00p 119.60p 1111810
20/09/2021 118.20p 119.24p 117.10p 117.80p 1296409
17/09/2021 118.80p 119.80p 118.80p 119.00p 1037669
16/09/2021 118.20p 119.40p 118.00p 119.40p 820587
15/09/2021 120.00p 120.40p 118.00p 118.80p 2079257
14/09/2021 120.20p 120.80p 115.00p 120.00p 7235597
13/09/2021 117.80p 120.00p 117.80p 120.00p 1933708
10/09/2021 117.00p 118.60p 115.50p 118.40p 7003406
09/09/2021 117.00p 117.00p 116.00p 116.20p 501973
08/09/2021 117.20p 117.27p 116.00p 116.80p 2010929
07/09/2021 117.60p 118.00p 117.20p 117.20p 1326237
06/09/2021 118.00p 118.60p 117.20p 117.20p 1062847
03/09/2021 117.00p 118.80p 117.00p 118.60p 465595
02/09/2021 118.40p 118.80p 116.60p 118.20p 682235
01/09/2021 118.80p 118.84p 118.12p 118.60p 776912
31/08/2021 118.00p 118.60p 116.40p 118.60p 1243906
30/08/2021 119.20p 119.80p 116.80p 117.20p 1044889
27/08/2021 119.20p 119.80p 116.80p 117.20p 944889
26/08/2021 122.00p 123.60p 118.00p 118.00p 2028266
25/08/2021 122.00p 123.20p 121.80p 122.20p 587999
24/08/2021 122.40p 123.80p 121.80p 121.80p 211482
23/08/2021 123.80p 125.40p 122.60p 122.80p 425240
20/08/2021 124.60p 125.00p 123.60p 123.80p 149908
19/08/2021 124.20p 125.80p 123.60p 123.80p 283902
18/08/2021 124.80p 124.80p 124.00p 124.20p 654814
17/08/2021 125.00p 125.20p 123.80p 124.20p 445005
16/08/2021 123.40p 126.00p 123.36p 124.60p 1136072
13/08/2021 124.40p 124.60p 123.20p 123.40p 515691
12/08/2021 124.60p 125.00p 123.85p 124.20p 1092034
11/08/2021 124.60p 125.40p 124.20p 125.40p 869908
10/08/2021 125.00p 125.80p 124.60p 124.80p 821303
09/08/2021 124.20p 125.80p 124.00p 124.80p 521473
06/08/2021 125.00p 125.20p 124.00p 124.00p 383314
05/08/2021 124.60p 125.88p 124.00p 125.20p 725170
04/08/2021 124.60p 125.00p 123.11p 124.40p 492917
03/08/2021 123.40p 125.80p 123.40p 124.00p 912516
02/08/2021 124.40p 125.00p 123.00p 123.40p 442997
30/07/2021 122.80p 125.20p 121.20p 124.60p 1301732
29/07/2021 121.80p 122.80p 121.10p 122.80p 1897064
28/07/2021 119.40p 122.00p 119.40p 121.80p 934706
27/07/2021 120.20p 121.40p 119.78p 121.00p 477961
26/07/2021 120.00p 120.40p 119.00p 119.60p 3190551
23/07/2021 119.20p 120.40p 119.00p 120.00p 1270698
22/07/2021 118.40p 120.00p 117.52p 119.80p 685200
21/07/2021 118.80p 118.80p 117.09p 118.80p 572161
20/07/2021 118.80p 119.20p 116.80p 117.40p 570452
19/07/2021 120.00p 120.00p 118.20p 118.40p 914484
16/07/2021 120.00p 120.00p 119.00p 119.40p 228435
15/07/2021 119.00p 119.80p 118.68p 119.40p 870294
14/07/2021 119.20p 119.80p 119.00p 119.20p 570659
13/07/2021 120.00p 120.00p 119.00p 119.00p 259218
12/07/2021 120.00p 120.00p 118.60p 119.20p 722644
09/07/2021 118.80p 119.00p 118.20p 119.00p 583745
08/07/2021 119.80p 120.00p 118.00p 118.60p 725421
07/07/2021 117.60p 119.60p 116.20p 118.80p 677537
06/07/2021 117.00p 118.00p 117.00p 117.60p 532097
05/07/2021 117.60p 118.00p 116.20p 117.60p 662622
02/07/2021 118.40p 118.40p 115.40p 117.00p 1051495
01/07/2021 115.00p 118.00p 115.00p 115.20p 494556
30/06/2021 115.00p 115.80p 114.40p 115.40p 326424
29/06/2021 116.20p 116.20p 114.40p 114.40p 487091
28/06/2021 115.40p 115.99p 114.40p 114.60p 597907
25/06/2021 114.40p 116.00p 114.40p 115.00p 1268869
24/06/2021 114.60p 115.40p 114.40p 114.40p 513628
23/06/2021 115.40p 115.40p 114.60p 114.60p 375977
22/06/2021 115.00p 115.40p 114.56p 115.20p 680931
21/06/2021 115.40p 116.00p 114.40p 114.40p 906647
18/06/2021 115.80p 121.60p 113.80p 113.80p 3397580
17/06/2021 116.40p 116.40p 115.20p 115.20p 385836
16/06/2021 115.20p 116.60p 115.20p 115.20p 809182
15/06/2021 115.40p 116.00p 115.00p 116.00p 2186957
14/06/2021 115.00p 115.80p 114.88p 115.00p 619907
11/06/2021 116.20p 116.20p 115.00p 115.00p 500015
10/06/2021 116.80p 116.80p 115.00p 115.80p 734687
09/06/2021 117.40p 117.40p 116.20p 116.40p 567366
08/06/2021 119.00p 119.00p 116.40p 116.40p 1230742
07/06/2021 116.00p 118.80p 115.80p 118.20p 834497
04/06/2021 115.00p 116.00p 114.60p 116.00p 502414
03/06/2021 115.00p 115.40p 114.40p 114.40p 436383
02/06/2021 114.80p 115.60p 114.80p 115.60p 505539
01/06/2021 115.00p 116.00p 114.60p 115.00p 1080115
31/05/2021 116.40p 116.40p 115.00p 115.00p 462791
28/05/2021 116.40p 116.40p 115.00p 115.00p 462791
27/05/2021 115.00p 116.40p 115.00p 115.60p 640984
26/05/2021 114.60p 117.00p 113.60p 115.40p 1170802
25/05/2021 115.40p 116.60p 112.00p 113.60p 1697600
24/05/2021 114.20p 116.19p 113.60p 115.20p 912775
21/05/2021 113.80p 114.40p 113.40p 113.60p 756994
20/05/2021 114.60p 114.80p 113.60p 113.60p 304178
19/05/2021 114.60p 114.80p 114.01p 114.60p 315315
18/05/2021 115.40p 116.00p 114.00p 114.20p 580153
17/05/2021 115.80p 116.00p 115.00p 115.00p 491283
14/05/2021 115.80p 116.00p 115.00p 115.00p 658023
13/05/2021 118.40p 118.40p 115.00p 115.40p 548469
12/05/2021 119.60p 119.60p 117.00p 117.40p 396470
11/05/2021 118.80p 119.40p 118.60p 118.60p 1476092
10/05/2021 118.00p 120.40p 117.60p 119.40p 1024782
07/05/2021 117.80p 118.00p 117.21p 118.00p 361172
06/05/2021 118.40p 118.60p 117.20p 117.80p 429954
05/05/2021 118.00p 119.00p 117.40p 117.80p 320311
04/05/2021 117.20p 118.80p 117.20p 117.60p 380986
03/05/2021 118.60p 118.79p 118.00p 118.20p 320123
30/04/2021 118.60p 118.79p 118.00p 118.20p 320123
29/04/2021 116.60p 119.20p 115.80p 118.40p 713567
28/04/2021 117.20p 119.00p 115.60p 116.40p 872758
27/04/2021 117.80p 117.80p 116.60p 117.00p 528778
26/04/2021 117.40p 118.80p 116.40p 117.60p 305553
23/04/2021 117.20p 118.20p 116.84p 117.20p 281562
22/04/2021 117.00p 118.20p 115.75p 118.20p 484152
21/04/2021 115.20p 118.00p 115.20p 117.00p 403604
20/04/2021 117.80p 118.40p 117.20p 118.00p 556713
19/04/2021 117.20p 118.20p 115.56p 118.00p 1362569
16/04/2021 116.20p 116.80p 115.80p 116.60p 346478
15/04/2021 117.20p 117.20p 115.80p 116.00p 207726
14/04/2021 117.00p 117.20p 115.80p 116.60p 321959
13/04/2021 115.00p 117.00p 114.40p 117.00p 670053
12/04/2021 114.80p 116.20p 114.80p 116.00p 540761
09/04/2021 114.80p 115.30p 114.40p 114.60p 410972
08/04/2021 115.80p 115.80p 113.23p 114.60p 875119
07/04/2021 113.00p 115.60p 112.80p 114.00p 681304
06/04/2021 112.80p 114.20p 112.20p 113.00p 813733
02/04/2021 112.40p 113.80p 112.22p 113.00p 488418
01/04/2021 112.40p 113.80p 112.22p 113.00p 488418
31/03/2021 113.20p 114.00p 112.00p 113.40p 553456
30/03/2021 114.80p 115.00p 113.60p 113.80p 329064
29/03/2021 114.60p 115.00p 113.00p 114.00p 327187
26/03/2021 113.40p 114.60p 112.92p 114.00p 375872
25/03/2021 113.00p 113.80p 112.80p 113.00p 330821
24/03/2021 112.40p 114.00p 112.29p 113.40p 449610
23/03/2021 114.20p 114.20p 112.53p 113.80p 311853
22/03/2021 112.40p 113.68p 112.20p 113.40p 326465
19/03/2021 114.20p 114.20p 112.40p 112.40p 1263330

*Close Price adjusted for both dividends and splits