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
04/06/2020 107.00p 109.20p 105.78p 108.00p 478375
03/06/2020 107.80p 108.88p 106.56p 108.80p 793247
02/06/2020 108.00p 108.00p 105.00p 106.00p 327433
29/05/2020 103.80p 105.60p 102.19p 105.00p 1179398
28/05/2020 99.90p 104.00p 99.37p 102.40p 1200148
27/05/2020 96.80p 100.00p 95.33p 97.60p 1957779
26/05/2020 92.00p 96.90p 92.00p 94.60p 591872
22/05/2020 95.90p 95.90p 92.00p 92.90p 643059
21/05/2020 95.90p 96.40p 92.00p 93.60p 1308257
20/05/2020 94.30p 96.90p 91.00p 92.20p 688636
19/05/2020 94.20p 94.99p 91.15p 94.00p 614051
18/05/2020 92.50p 96.24p 91.67p 94.20p 544987
15/05/2020 94.00p 95.00p 90.20p 90.20p 1066581
14/05/2020 97.40p 100.55p 90.10p 91.40p 755680
12/05/2020 102.20p 103.40p 101.88p 102.00p 409922
11/05/2020 103.00p 105.16p 102.20p 102.60p 237789
07/05/2020 103.00p 105.50p 101.20p 103.00p 687455
06/05/2020 105.00p 106.20p 103.80p 105.00p 1462102
05/05/2020 106.80p 107.60p 105.00p 105.60p 316036
01/05/2020 105.00p 108.00p 105.00p 106.20p 462488
30/04/2020 110.00p 111.80p 107.60p 108.00p 1093742
29/04/2020 111.00p 113.00p 109.80p 110.60p 612656
28/04/2020 108.40p 110.74p 108.40p 110.60p 1948376
27/04/2020 105.20p 110.80p 105.20p 110.00p 345380
24/04/2020 107.80p 109.00p 105.20p 108.20p 386262
23/04/2020 107.00p 110.00p 105.60p 108.60p 415242
22/04/2020 106.00p 110.00p 104.60p 108.40p 535054
21/04/2020 103.20p 106.20p 101.48p 105.80p 636739
20/04/2020 102.80p 105.80p 102.80p 105.80p 2219361
17/04/2020 98.90p 104.00p 98.90p 104.00p 1464190
16/04/2020 98.00p 100.80p 95.01p 97.50p 589989
15/04/2020 100.20p 103.19p 98.00p 98.00p 447692
09/04/2020 105.00p 108.00p 105.00p 105.60p 208846
08/04/2020 101.40p 106.40p 101.40p 106.00p 427093
07/04/2020 107.00p 109.00p 104.60p 107.00p 2553302
06/04/2020 105.20p 105.40p 101.60p 103.00p 2029043
03/04/2020 101.20p 102.00p 98.10p 102.00p 418051
02/04/2020 103.80p 103.80p 101.00p 102.60p 337676
01/04/2020 102.00p 104.00p 99.00p 102.60p 1174662
31/03/2020 104.00p 107.50p 102.50p 107.00p 1687781
30/03/2020 105.00p 107.00p 99.80p 104.00p 498071
27/03/2020 106.50p 107.48p 100.50p 103.00p 430883
26/03/2020 100.50p 106.50p 97.70p 106.50p 352014
25/03/2020 94.40p 104.50p 94.40p 100.50p 806070
24/03/2020 89.60p 98.80p 87.00p 95.20p 882828
23/03/2020 87.80p 89.80p 85.56p 87.00p 599699
20/03/2020 80.00p 95.60p 78.20p 95.60p 1853443
19/03/2020 72.00p 82.40p 72.00p 80.00p 1205058
18/03/2020 83.00p 83.20p 65.58p 73.20p 1359489
17/03/2020 91.00p 93.03p 82.20p 82.20p 1165541
16/03/2020 104.50p 104.50p 91.40p 94.00p 1022192
13/03/2020 104.00p 105.50p 102.50p 104.50p 1505722
12/03/2020 110.50p 110.50p 103.00p 103.00p 1366660
11/03/2020 112.00p 114.50p 111.00p 111.00p 666627
10/03/2020 115.00p 116.00p 110.50p 111.00p 386490
09/03/2020 115.50p 115.50p 109.50p 113.50p 694546
06/03/2020 119.00p 119.98p 115.97p 116.50p 442590
05/03/2020 121.00p 121.00p 119.50p 120.00p 253440
04/03/2020 119.50p 121.00p 119.00p 120.00p 155503
03/03/2020 120.00p 120.45p 118.00p 119.00p 1383881
02/03/2020 116.00p 117.99p 116.00p 117.50p 359876
28/02/2020 120.00p 121.00p 115.50p 115.50p 870519
27/02/2020 124.50p 124.50p 121.00p 122.00p 2390026
26/02/2020 122.00p 123.50p 121.50p 122.50p 688222
25/02/2020 121.50p 124.00p 121.50p 123.00p 1666936
24/02/2020 121.50p 123.00p 121.11p 123.00p 302456
21/02/2020 123.00p 123.50p 122.00p 123.00p 257483
20/02/2020 123.00p 123.00p 121.00p 123.00p 623116
19/02/2020 120.50p 123.00p 119.75p 123.00p 810730
18/02/2020 119.50p 121.00p 118.75p 121.00p 389758
17/02/2020 119.00p 120.00p 118.50p 120.00p 399770
14/02/2020 120.50p 120.50p 118.50p 119.50p 697849
13/02/2020 120.50p 121.00p 119.00p 120.50p 227036
12/02/2020 122.00p 122.50p 120.50p 120.50p 291424
11/02/2020 124.00p 124.34p 122.00p 122.00p 439660
10/02/2020 123.50p 124.00p 122.00p 123.50p 253326
07/02/2020 123.50p 124.00p 122.00p 123.50p 217375
06/02/2020 121.00p 123.00p 120.50p 123.00p 344823
05/02/2020 121.00p 122.50p 120.25p 122.50p 276741
04/02/2020 119.50p 121.50p 119.00p 121.50p 1434911
03/02/2020 120.00p 120.00p 119.00p 119.50p 446789
31/01/2020 119.00p 120.00p 118.25p 120.00p 1599917
30/01/2020 118.50p 119.00p 117.50p 118.50p 233302
29/01/2020 118.50p 119.25p 117.50p 118.00p 312170
28/01/2020 119.50p 119.50p 118.50p 119.00p 144147
27/01/2020 118.50p 119.50p 118.01p 118.50p 448108
24/01/2020 119.00p 119.50p 118.50p 118.50p 162098
23/01/2020 119.00p 119.50p 118.50p 118.50p 318896
22/01/2020 120.00p 120.15p 118.55p 119.50p 707333
21/01/2020 121.00p 121.00p 119.50p 119.50p 408052
20/01/2020 122.00p 122.00p 120.00p 120.50p 263065
17/01/2020 121.00p 122.50p 120.13p 122.50p 616670
16/01/2020 118.00p 121.50p 117.97p 121.50p 333093
15/01/2020 117.50p 119.00p 117.32p 119.00p 282105
14/01/2020 116.00p 118.50p 116.00p 118.00p 1345471
13/01/2020 116.00p 116.89p 115.04p 116.50p 199741
10/01/2020 117.00p 117.00p 113.00p 115.50p 509801
09/01/2020 117.00p 117.00p 115.00p 116.00p 229129
08/01/2020 116.00p 117.50p 115.00p 115.50p 404489
07/01/2020 117.50p 117.50p 116.50p 117.00p 608475
06/01/2020 117.00p 117.50p 115.83p 117.50p 608485
03/01/2020 116.50p 117.00p 116.00p 117.00p 337857
02/01/2020 115.00p 117.00p 115.00p 116.50p 860702
31/12/2019 117.00p 117.00p 115.50p 116.00p 284116
30/12/2019 115.50p 116.87p 115.00p 115.00p 94608
27/12/2019 116.00p 116.50p 114.50p 116.00p 296438
24/12/2019 116.50p 116.50p 114.71p 115.50p 153429
23/12/2019 117.00p 117.00p 114.50p 115.00p 225093
20/12/2019 116.50p 117.10p 115.00p 115.00p 3809561
19/12/2019 117.50p 118.00p 115.50p 115.50p 852264
18/12/2019 118.00p 118.00p 115.99p 118.00p 647697
17/12/2019 118.00p 118.00p 116.58p 118.00p 235112
16/12/2019 117.50p 118.00p 116.50p 117.50p 556099
13/12/2019 117.50p 118.00p 117.02p 118.00p 343946
12/12/2019 115.50p 117.00p 115.50p 116.50p 306868
11/12/2019 117.00p 117.00p 115.00p 117.00p 365557
10/12/2019 117.00p 117.00p 116.00p 117.00p 190116
09/12/2019 117.00p 117.00p 116.00p 117.00p 464968
06/12/2019 116.50p 117.50p 115.50p 117.00p 828558
05/12/2019 115.50p 117.00p 115.10p 117.00p 564228
04/12/2019 116.00p 116.00p 115.00p 115.50p 236176
03/12/2019 115.50p 116.00p 115.00p 115.50p 256460
02/12/2019 115.00p 117.00p 115.00p 116.00p 330625
29/11/2019 116.00p 116.00p 115.13p 116.00p 952778
28/11/2019 116.00p 116.50p 115.00p 116.00p 332098
27/11/2019 115.50p 116.00p 115.50p 116.00p 375179
26/11/2019 115.50p 116.24p 115.50p 116.00p 394848
25/11/2019 116.00p 117.00p 115.50p 116.00p 404812
22/11/2019 115.50p 116.50p 115.50p 116.00p 282602
21/11/2019 113.60p 116.00p 113.60p 115.80p 237609
20/11/2019 115.80p 116.00p 115.33p 115.60p 438814
19/11/2019 114.60p 116.00p 114.60p 116.00p 272440
18/11/2019 114.20p 115.40p 114.00p 115.40p 269468
15/11/2019 113.80p 115.20p 113.80p 115.20p 284012
14/11/2019 115.20p 115.20p 114.20p 114.20p 314530
13/11/2019 115.60p 115.73p 114.80p 115.00p 319621
12/11/2019 115.00p 116.00p 115.00p 115.60p 222539
11/11/2019 114.60p 115.60p 114.51p 115.40p 253899
08/11/2019 116.00p 116.00p 113.80p 115.00p 203366
07/11/2019 115.80p 116.00p 114.80p 114.80p 532226
06/11/2019 115.00p 116.00p 115.00p 116.00p 383484
05/11/2019 113.60p 115.60p 112.22p 115.60p 1093343
04/11/2019 112.80p 113.80p 111.80p 112.00p 324286
01/11/2019 113.20p 113.20p 111.60p 111.60p 1324309
31/10/2019 113.00p 113.00p 112.00p 112.00p 228464
30/10/2019 113.00p 114.00p 112.40p 112.40p 292798
29/10/2019 115.20p 115.20p 113.00p 113.00p 240130
28/10/2019 115.00p 115.00p 113.00p 113.80p 151718
25/10/2019 115.00p 115.06p 113.60p 114.00p 220221
24/10/2019 115.80p 116.00p 114.20p 115.40p 191432
23/10/2019 116.00p 116.00p 113.00p 115.40p 286417
22/10/2019 115.80p 115.80p 114.20p 114.40p 303851
21/10/2019 115.80p 116.00p 113.87p 116.00p 321637
18/10/2019 116.00p 116.00p 113.60p 113.80p 162549
17/10/2019 116.00p 116.00p 115.20p 115.20p 391411
16/10/2019 115.40p 116.62p 114.00p 115.80p 340300
15/10/2019 115.00p 115.20p 113.00p 114.60p 335145
14/10/2019 114.40p 115.40p 113.40p 115.40p 190907
11/10/2019 114.80p 115.60p 112.73p 114.40p 175000
10/10/2019 114.60p 114.60p 113.00p 114.20p 1691853
09/10/2019 113.00p 114.00p 112.37p 113.00p 221701
08/10/2019 114.60p 114.60p 112.20p 112.20p 207137
07/10/2019 113.80p 114.20p 112.20p 113.60p 298770
04/10/2019 112.20p 114.80p 112.00p 113.00p 265554
03/10/2019 112.20p 113.88p 112.20p 112.80p 152683
02/10/2019 112.80p 113.60p 112.20p 112.20p 167036
01/10/2019 115.20p 115.20p 112.40p 112.60p 444977
30/09/2019 113.20p 115.00p 112.80p 114.60p 224087
27/09/2019 113.60p 113.60p 112.80p 113.60p 280803
26/09/2019 111.00p 113.60p 110.60p 113.60p 1932209
25/09/2019 110.60p 111.00p 110.00p 110.40p 208971
24/09/2019 112.20p 112.20p 110.00p 110.20p 463231
23/09/2019 110.40p 112.26p 110.40p 111.60p 270077
20/09/2019 112.60p 112.94p 110.60p 110.60p 683354
19/09/2019 111.80p 112.00p 110.60p 112.00p 148625
18/09/2019 111.80p 112.00p 110.85p 111.80p 247388
17/09/2019 111.00p 112.00p 111.00p 111.80p 235444
16/09/2019 111.20p 112.59p 110.00p 111.20p 1375249
13/09/2019 112.00p 112.72p 111.20p 111.20p 138047
12/09/2019 112.20p 112.80p 111.60p 112.20p 243494
11/09/2019 112.40p 113.20p 111.32p 112.40p 155481
10/09/2019 113.00p 114.00p 112.40p 112.80p 212417
09/09/2019 114.00p 114.00p 112.40p 112.40p 112815
06/09/2019 114.20p 115.00p 113.20p 114.00p 384001
05/09/2019 116.00p 116.69p 114.20p 114.40p 467023
04/09/2019 118.00p 119.00p 116.60p 117.80p 711406
03/09/2019 118.20p 119.00p 117.80p 118.00p 1286688
02/09/2019 117.80p 118.40p 117.20p 118.40p 148013
30/08/2019 117.00p 117.80p 116.77p 117.40p 138491
29/08/2019 116.20p 117.00p 116.20p 116.60p 58076
28/08/2019 116.80p 117.00p 116.20p 116.20p 53747
27/08/2019 117.80p 117.80p 116.00p 116.80p 358991
23/08/2019 117.00p 117.40p 116.70p 117.00p 39467
22/08/2019 116.60p 117.20p 116.16p 117.20p 315596
21/08/2019 116.40p 117.00p 115.60p 117.00p 276061
20/08/2019 115.60p 117.00p 115.25p 116.00p 1008198
19/08/2019 115.80p 116.00p 115.20p 116.00p 102173
16/08/2019 116.40p 116.82p 115.50p 116.00p 154106
15/08/2019 117.00p 117.00p 115.25p 116.00p 316894
14/08/2019 115.20p 116.60p 115.20p 116.60p 309550

*Close Price adjusted for both dividends and splits