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
25/01/2018 113.03p 113.91p 111.53p 111.53p 341176
24/01/2018 115.52p 115.52p 113.03p 113.03p 163990
23/01/2018 113.53p 115.02p 113.53p 114.02p 825780
22/01/2018 115.02p 115.52p 113.19p 115.52p 227458
19/01/2018 113.03p 115.02p 113.03p 115.02p 232557
18/01/2018 112.03p 115.02p 112.03p 114.02p 735424
17/01/2018 114.52p 115.02p 112.56p 114.02p 157368
16/01/2018 115.02p 115.02p 113.03p 113.03p 112088
15/01/2018 112.53p 115.52p 112.53p 115.52p 76510
12/01/2018 114.52p 116.02p 114.02p 115.02p 122290
11/01/2018 114.52p 116.51p 114.02p 114.02p 165824
10/01/2018 116.51p 116.51p 115.52p 116.02p 385333
09/01/2018 113.53p 115.52p 113.53p 115.52p 225764
08/01/2018 114.52p 115.02p 112.54p 113.03p 1187663
05/01/2018 112.53p 114.52p 111.55p 114.52p 211876
04/01/2018 112.53p 113.53p 111.28p 113.53p 125818
03/01/2018 112.53p 112.53p 111.54p 112.03p 71866
02/01/2018 112.53p 112.54p 111.53p 111.53p 188993
29/12/2017 111.53p 112.03p 108.80p 112.03p 122687
28/12/2017 110.04p 113.53p 109.01p 113.53p 129893
27/12/2017 109.79p 109.79p 107.82p 109.54p 52747
22/12/2017 107.55p 107.55p 106.56p 106.56p 63368
21/12/2017 107.30p 107.55p 106.56p 107.55p 54916
20/12/2017 109.29p 109.29p 106.31p 107.05p 189934
19/12/2017 107.55p 107.55p 106.06p 106.31p 199461
18/12/2017 109.79p 109.79p 106.80p 107.05p 315129
15/12/2017 109.54p 110.04p 105.56p 105.56p 959556
14/12/2017 110.79p 111.41p 109.54p 109.54p 238220
13/12/2017 111.53p 113.03p 110.30p 110.54p 173812
12/12/2017 114.02p 114.02p 110.79p 112.28p 174812
11/12/2017 111.29p 113.28p 110.04p 111.53p 127906
08/12/2017 111.04p 112.03p 110.04p 110.79p 177659
07/12/2017 112.53p 113.03p 111.04p 113.03p 75915
06/12/2017 110.79p 113.53p 110.79p 112.78p 129649
05/12/2017 110.79p 113.77p 110.79p 113.77p 112982
04/12/2017 111.53p 113.77p 111.29p 112.53p 172198
01/12/2017 111.53p 113.53p 110.79p 112.53p 162632
30/11/2017 110.79p 112.53p 110.54p 112.28p 111518
29/11/2017 113.28p 113.28p 111.04p 112.53p 273386
28/11/2017 110.29p 112.53p 110.29p 112.53p 75969
27/11/2017 112.03p 112.78p 110.51p 112.78p 167987
24/11/2017 110.54p 112.28p 110.04p 110.04p 122144
23/11/2017 110.79p 111.04p 109.56p 110.04p 149627
22/11/2017 111.04p 111.29p 109.29p 109.54p 186652
21/11/2017 109.54p 110.54p 109.54p 110.54p 100843
20/11/2017 109.54p 111.04p 108.55p 108.55p 106861
17/11/2017 109.54p 110.54p 108.89p 109.54p 230053
16/11/2017 109.54p 110.04p 108.80p 108.80p 256624
15/11/2017 109.54p 111.29p 109.54p 110.29p 396108
14/11/2017 113.03p 113.77p 109.54p 110.04p 234987
13/11/2017 113.03p 116.02p 113.03p 113.28p 236862
10/11/2017 116.02p 116.35p 113.03p 113.03p 684815
09/11/2017 117.26p 117.26p 114.77p 114.77p 342250
08/11/2017 116.76p 118.00p 116.51p 116.76p 200913
07/11/2017 116.26p 117.76p 116.26p 116.51p 132411
06/11/2017 116.51p 118.01p 116.26p 116.76p 129396
03/11/2017 118.01p 118.01p 116.51p 117.76p 53637
02/11/2017 117.26p 118.33p 116.20p 117.76p 157283
01/11/2017 116.76p 116.76p 115.02p 116.51p 108735
31/10/2017 117.26p 117.26p 114.52p 116.76p 185898
30/10/2017 117.51p 117.73p 114.52p 114.77p 137932
27/10/2017 115.52p 116.74p 114.52p 116.51p 52561
26/10/2017 114.77p 116.76p 114.52p 115.02p 106046
25/10/2017 115.52p 116.74p 114.27p 114.52p 92806
24/10/2017 115.27p 116.63p 114.52p 115.77p 222196
23/10/2017 116.51p 117.24p 115.02p 116.51p 180881
20/10/2017 114.77p 116.76p 114.77p 116.02p 129996
19/10/2017 117.01p 117.01p 115.02p 115.02p 199367
18/10/2017 117.01p 117.26p 114.52p 117.01p 240013
17/10/2017 116.76p 117.01p 115.29p 117.01p 147778
16/10/2017 117.01p 117.01p 114.02p 116.26p 183022
13/10/2017 116.51p 116.51p 114.52p 114.77p 73800
12/10/2017 114.77p 115.52p 114.77p 115.52p 6879
11/10/2017 114.77p 115.77p 113.77p 113.77p 72892
10/10/2017 114.52p 116.26p 114.52p 116.26p 71841
09/10/2017 115.52p 116.51p 114.52p 115.52p 93857
06/10/2017 117.01p 117.01p 115.02p 115.02p 79336
05/10/2017 115.77p 118.01p 115.77p 117.01p 21030
04/10/2017 117.26p 119.25p 114.52p 117.01p 57095
03/10/2017 119.00p 119.00p 116.76p 116.76p 11949
02/10/2017 118.01p 118.01p 117.26p 117.76p 14012
29/09/2017 119.50p 119.50p 116.51p 116.51p 58901
28/09/2017 118.75p 119.00p 117.01p 119.00p 21541
27/09/2017 119.00p 119.25p 116.51p 118.26p 41400
26/09/2017 117.26p 119.25p 116.51p 116.51p 18621
25/09/2017 119.50p 119.75p 117.01p 118.51p 28867
22/09/2017 118.26p 118.26p 117.01p 118.26p 43129
21/09/2017 118.26p 118.26p 118.26p 118.26p 3905
20/09/2017 118.26p 118.51p 116.76p 118.26p 35438
19/09/2017 118.01p 118.01p 116.26p 116.26p 18790
18/09/2017 118.51p 118.51p 116.51p 118.01p 8956
15/09/2017 117.26p 118.51p 117.26p 118.51p 374857
14/09/2017 117.01p 117.26p 116.76p 117.26p 111522
13/09/2017 117.26p 117.26p 115.77p 117.01p 56091
12/09/2017 117.26p 117.26p 116.02p 116.26p 96236
11/09/2017 114.27p 116.76p 114.27p 116.02p 32621
08/09/2017 115.77p 115.77p 114.02p 114.27p 5712
07/09/2017 117.01p 117.01p 113.77p 114.52p 30426
06/09/2017 117.01p 117.01p 115.02p 117.01p 21572
05/09/2017 117.01p 117.51p 114.52p 114.52p 127269
04/09/2017 118.51p 118.51p 116.26p 117.01p 66183
01/09/2017 118.75p 118.75p 116.26p 116.26p 31762
31/08/2017 117.51p 119.25p 117.51p 118.75p 47997
30/08/2017 117.01p 117.76p 116.51p 117.01p 26716
29/08/2017 116.76p 117.51p 116.51p 117.51p 63827
25/08/2017 117.51p 117.76p 116.51p 116.51p 24951
24/08/2017 120.00p 120.00p 117.51p 117.51p 151841
23/08/2017 120.00p 120.99p 119.50p 120.25p 29277
22/08/2017 122.49p 122.49p 120.25p 120.75p 14239
21/08/2017 120.75p 121.49p 119.75p 121.49p 6318
18/08/2017 121.24p 121.24p 120.50p 120.50p 12986
17/08/2017 120.99p 121.74p 120.99p 120.99p 23639
16/08/2017 122.49p 122.49p 121.74p 121.74p 16208
15/08/2017 122.74p 122.74p 121.74p 122.49p 16473
14/08/2017 120.99p 122.49p 120.99p 121.49p 67993
11/08/2017 120.25p 121.49p 120.25p 121.49p 27014
10/08/2017 120.25p 120.99p 120.25p 120.25p 5666
09/08/2017 120.50p 120.99p 120.25p 120.25p 34499
08/08/2017 118.75p 121.49p 118.75p 121.49p 44953
07/08/2017 118.26p 118.51p 118.26p 118.51p 48789
04/08/2017 118.26p 118.51p 117.51p 118.01p 28231
03/08/2017 117.76p 118.01p 117.51p 117.51p 3076
02/08/2017 119.00p 119.25p 118.51p 119.25p 10112
01/08/2017 118.01p 119.25p 118.01p 119.25p 7004
31/07/2017 118.51p 119.75p 118.51p 119.75p 312417
28/07/2017 119.00p 119.00p 118.51p 118.75p 3306
27/07/2017 117.76p 118.01p 117.26p 117.26p 3549
26/07/2017 117.51p 117.76p 117.51p 117.51p 12632
25/07/2017 117.51p 117.51p 116.76p 116.76p 7643
24/07/2017 117.51p 117.51p 117.26p 117.51p 122336
21/07/2017 117.76p 117.76p 117.51p 117.51p 18201
20/07/2017 117.26p 119.50p 117.26p 119.50p 104440
19/07/2017 119.00p 119.00p 118.26p 119.00p 7067
18/07/2017 118.01p 119.25p 118.01p 118.26p 40618
17/07/2017 119.00p 119.00p 119.00p 119.00p 989
14/07/2017 119.00p 119.25p 118.75p 118.75p 1808
13/07/2017 118.51p 119.00p 118.51p 119.00p 175246
12/07/2017 118.26p 119.25p 118.26p 118.51p 16753
11/07/2017 118.51p 118.75p 117.51p 118.75p 265127
10/07/2017 117.26p 117.51p 116.26p 117.51p 19549
07/07/2017 117.76p 117.76p 116.51p 117.76p 89077
06/07/2017 117.51p 118.01p 116.51p 116.76p 60339
05/07/2017 117.26p 118.01p 116.76p 117.51p 25738
04/07/2017 117.01p 117.51p 116.51p 116.76p 53185
03/07/2017 117.26p 117.51p 116.51p 117.01p 46793
30/06/2017 117.51p 117.51p 116.51p 117.26p 22572
29/06/2017 116.51p 118.01p 115.52p 118.01p 71289
28/06/2017 118.01p 118.51p 116.26p 116.26p 138366
27/06/2017 118.51p 118.75p 117.26p 117.76p 59343
26/06/2017 119.50p 119.50p 118.51p 118.51p 32445
23/06/2017 119.25p 119.25p 118.01p 118.01p 6020
22/06/2017 119.75p 119.75p 117.26p 117.51p 8577
21/06/2017 119.25p 119.50p 116.51p 116.51p 30279
20/06/2017 119.25p 119.50p 117.01p 119.50p 49233
19/06/2017 119.25p 119.25p 117.51p 119.00p 4076
16/06/2017 117.26p 119.00p 117.26p 119.00p 531624
15/06/2017 119.25p 119.25p 117.01p 118.51p 185025
14/06/2017 119.00p 119.75p 118.33p 119.75p 195901
13/06/2017 119.00p 119.50p 117.51p 118.51p 1180046
12/06/2017 118.51p 118.75p 116.18p 117.76p 227721
09/06/2017 115.27p 118.26p 115.27p 117.51p 350625
08/06/2017 118.01p 118.01p 116.23p 117.51p 35293
07/06/2017 118.01p 118.26p 116.51p 118.26p 152021
06/06/2017 117.01p 117.51p 116.02p 117.01p 60912
05/06/2017 117.76p 118.20p 116.51p 116.76p 176763
02/06/2017 117.01p 120.00p 115.77p 120.00p 1136855
01/06/2017 117.01p 117.26p 115.27p 117.26p 185935
31/05/2017 116.51p 117.51p 115.35p 117.26p 432129
30/05/2017 114.52p 116.76p 114.52p 116.51p 129355
26/05/2017 117.01p 117.01p 115.78p 116.51p 85082
25/05/2017 116.51p 117.51p 116.06p 116.26p 83618
24/05/2017 116.51p 117.26p 116.51p 116.51p 164943
23/05/2017 117.76p 118.01p 116.76p 117.01p 229584
22/05/2017 116.76p 118.01p 116.73p 117.01p 137617
19/05/2017 118.01p 118.01p 117.01p 117.01p 133817
18/05/2017 117.01p 119.25p 116.99p 118.26p 165089
17/05/2017 117.51p 118.06p 116.94p 118.01p 257450
16/05/2017 118.01p 118.50p 117.38p 118.26p 213782
15/05/2017 117.26p 118.47p 116.69p 117.76p 849306
12/05/2017 118.01p 119.50p 117.01p 118.51p 674653
11/05/2017 116.26p 117.76p 115.02p 117.51p 284554
10/05/2017 116.26p 116.76p 114.30p 116.02p 164516
09/05/2017 115.77p 116.26p 114.58p 115.77p 124535
08/05/2017 115.02p 115.52p 113.77p 115.52p 283097
05/05/2017 114.02p 115.27p 113.53p 115.27p 95585
04/05/2017 114.52p 115.00p 112.78p 113.28p 297140
03/05/2017 116.26p 116.98p 114.52p 115.77p 224215
02/05/2017 114.27p 116.02p 114.27p 116.02p 487265
28/04/2017 114.27p 117.51p 114.27p 117.51p 199678
27/04/2017 112.28p 115.27p 112.28p 115.27p 210279
26/04/2017 115.52p 115.52p 112.53p 115.02p 374988
25/04/2017 114.52p 114.52p 112.53p 113.40p 283084
24/04/2017 117.51p 118.51p 113.64p 114.02p 371392
21/04/2017 117.01p 117.26p 115.52p 116.51p 244442
20/04/2017 115.77p 117.01p 114.77p 116.51p 180554
19/04/2017 114.52p 116.02p 114.52p 116.02p 122209
18/04/2017 114.77p 116.26p 113.53p 115.02p 263087
13/04/2017 116.51p 116.51p 113.77p 114.77p 311376
12/04/2017 115.77p 116.26p 114.52p 115.52p 241042
11/04/2017 115.52p 116.25p 113.89p 114.52p 257496

*Close Price adjusted for both dividends and splits