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
08/11/2018 110.50p 110.63p 109.00p 109.00p 313891
07/11/2018 110.00p 110.30p 109.00p 109.00p 143954
06/11/2018 109.50p 110.00p 109.00p 109.00p 209246
05/11/2018 109.50p 110.00p 109.50p 109.50p 65763
02/11/2018 110.00p 110.50p 109.50p 110.00p 137631
01/11/2018 109.50p 111.00p 109.50p 109.50p 188963
31/10/2018 111.00p 111.00p 109.50p 109.50p 226635
30/10/2018 109.50p 111.08p 109.50p 110.50p 91279
29/10/2018 110.00p 111.87p 109.50p 109.50p 176580
26/10/2018 109.50p 110.80p 109.50p 109.50p 93982
25/10/2018 111.50p 111.72p 110.50p 110.50p 112550
24/10/2018 112.00p 113.00p 111.50p 113.00p 209753
23/10/2018 113.00p 115.20p 113.00p 113.00p 78919
22/10/2018 114.00p 115.47p 113.50p 114.50p 249006
19/10/2018 115.50p 115.95p 114.50p 115.00p 150308
18/10/2018 114.00p 116.00p 113.50p 115.00p 295355
17/10/2018 113.00p 115.00p 112.00p 115.00p 438245
16/10/2018 113.00p 113.00p 112.00p 113.00p 226836
15/10/2018 112.50p 113.00p 112.00p 112.00p 541176
12/10/2018 113.00p 114.00p 112.50p 112.50p 255051
11/10/2018 111.50p 113.00p 111.50p 112.50p 112763
10/10/2018 112.00p 114.00p 112.00p 114.00p 798659
09/10/2018 113.50p 114.00p 112.50p 114.00p 43425
08/10/2018 111.00p 113.00p 111.00p 112.50p 107341
05/10/2018 111.00p 112.50p 110.80p 111.50p 255303
04/10/2018 112.50p 114.00p 110.50p 110.50p 135988
03/10/2018 112.50p 113.69p 112.00p 112.00p 57624
02/10/2018 113.00p 113.85p 112.50p 112.50p 35570
01/10/2018 114.50p 114.54p 112.00p 112.00p 216765
28/09/2018 114.00p 115.00p 113.30p 114.50p 202335
27/09/2018 112.00p 114.50p 112.00p 114.00p 116425
26/09/2018 114.00p 114.50p 112.50p 112.50p 50501
25/09/2018 112.50p 115.00p 112.50p 113.00p 77259
24/09/2018 114.00p 114.50p 113.00p 113.00p 123551
21/09/2018 113.00p 114.50p 113.00p 113.00p 277701
20/09/2018 113.50p 114.00p 112.50p 113.00p 105836
19/09/2018 112.50p 114.00p 112.50p 112.50p 73991
18/09/2018 111.00p 114.00p 111.00p 114.00p 227737
17/09/2018 112.50p 112.50p 110.00p 112.50p 117090
14/09/2018 112.00p 113.79p 111.45p 113.50p 86571
13/09/2018 113.00p 114.50p 110.00p 113.50p 151742
12/09/2018 112.00p 114.63p 112.00p 114.00p 73214
11/09/2018 113.00p 114.11p 112.00p 113.50p 129547
10/09/2018 113.50p 114.50p 112.00p 112.00p 178670
07/09/2018 114.50p 115.00p 113.50p 115.00p 120576
06/09/2018 114.00p 115.00p 113.50p 115.00p 41530
05/09/2018 113.50p 115.00p 112.50p 115.00p 327952
04/09/2018 114.50p 114.67p 113.00p 114.00p 238770
03/09/2018 114.50p 114.84p 112.00p 112.00p 167024
31/08/2018 114.50p 115.00p 114.00p 114.50p 175223
30/08/2018 115.50p 115.50p 113.72p 114.50p 84694
29/08/2018 114.00p 114.50p 113.50p 114.00p 449530
28/08/2018 114.50p 115.00p 114.50p 115.00p 122703
24/08/2018 114.50p 115.00p 114.50p 114.50p 60922
23/08/2018 115.00p 115.50p 114.87p 115.00p 158263
22/08/2018 114.50p 115.00p 114.50p 115.00p 119808
21/08/2018 114.50p 115.00p 114.00p 115.00p 228248
20/08/2018 114.00p 115.00p 113.88p 115.00p 134211
17/08/2018 114.00p 114.50p 113.25p 114.50p 627752
16/08/2018 113.50p 114.00p 112.96p 114.00p 1357067
15/08/2018 112.00p 113.50p 112.00p 113.50p 84050
14/08/2018 113.00p 113.50p 112.50p 113.00p 42809
13/08/2018 112.00p 114.00p 112.00p 112.50p 48784
10/08/2018 113.00p 114.42p 112.75p 113.50p 127292
09/08/2018 113.50p 113.50p 112.00p 113.50p 173849
08/08/2018 114.00p 115.00p 114.00p 114.50p 729729
07/08/2018 113.00p 115.00p 113.00p 113.50p 255690
06/08/2018 112.50p 114.50p 112.00p 114.50p 3528130
03/08/2018 110.50p 112.90p 110.50p 112.50p 260017
02/08/2018 111.50p 112.50p 111.50p 112.50p 93938
01/08/2018 112.50p 112.50p 110.50p 112.50p 606007
31/07/2018 112.50p 112.55p 110.50p 111.00p 299793
30/07/2018 112.00p 113.50p 111.63p 112.50p 828137
27/07/2018 111.50p 113.50p 111.00p 113.00p 378356
26/07/2018 111.50p 112.50p 109.50p 112.50p 98860
25/07/2018 111.00p 113.00p 109.50p 109.50p 119984
24/07/2018 113.00p 113.46p 111.50p 112.00p 514151
23/07/2018 113.50p 113.50p 110.50p 113.00p 171906
20/07/2018 113.00p 113.50p 112.50p 113.50p 305590
19/07/2018 110.50p 113.00p 110.50p 112.00p 63374
18/07/2018 112.00p 114.00p 112.00p 113.50p 494310
17/07/2018 113.00p 114.00p 112.00p 113.00p 385479
16/07/2018 112.50p 113.73p 111.80p 112.00p 61767
13/07/2018 111.00p 113.50p 111.00p 113.00p 60495
12/07/2018 110.50p 113.50p 110.50p 112.00p 29619
11/07/2018 113.50p 113.50p 112.72p 113.50p 64382
10/07/2018 113.00p 113.50p 112.34p 113.50p 149638
09/07/2018 110.50p 112.00p 110.00p 112.00p 209056
06/07/2018 112.50p 112.50p 110.63p 111.00p 89668
05/07/2018 112.50p 112.50p 110.00p 112.50p 115523
04/07/2018 111.50p 113.06p 111.50p 112.50p 93670
03/07/2018 112.50p 112.50p 110.50p 110.50p 105482
02/07/2018 111.50p 111.50p 110.40p 111.50p 197733
29/06/2018 111.00p 112.00p 110.50p 110.50p 210952
28/06/2018 111.50p 112.50p 111.00p 111.00p 79194
27/06/2018 113.00p 113.07p 112.00p 113.00p 294574
26/06/2018 113.00p 113.57p 112.50p 113.00p 174094
25/06/2018 112.00p 113.00p 111.57p 113.00p 105025
22/06/2018 112.00p 113.00p 111.00p 113.00p 155885
21/06/2018 112.50p 113.00p 112.05p 113.00p 51674
20/06/2018 112.00p 113.00p 111.50p 112.00p 86486
19/06/2018 112.00p 113.00p 111.50p 112.00p 158451
18/06/2018 111.50p 113.00p 110.51p 111.00p 76266
15/06/2018 114.50p 114.50p 111.00p 113.00p 2184598
14/06/2018 114.00p 114.00p 112.00p 114.00p 311937
13/06/2018 114.50p 114.50p 113.48p 114.00p 225762
12/06/2018 114.50p 114.50p 112.50p 113.00p 163724
11/06/2018 113.50p 115.00p 112.39p 113.00p 293905
08/06/2018 113.00p 114.00p 112.00p 112.00p 98401
07/06/2018 113.50p 115.50p 112.50p 112.50p 168824
06/06/2018 114.50p 115.50p 113.50p 113.50p 285973
05/06/2018 115.00p 115.50p 113.50p 115.50p 485612
04/06/2018 114.00p 116.50p 112.50p 114.00p 564207
01/06/2018 110.50p 113.50p 110.00p 113.00p 376934
31/05/2018 111.50p 112.00p 110.00p 110.00p 97336
30/05/2018 112.00p 112.11p 110.00p 112.00p 383315
29/05/2018 107.00p 112.00p 107.00p 111.50p 244997
25/05/2018 110.00p 110.50p 109.00p 109.00p 219784
24/05/2018 107.00p 109.50p 107.00p 108.50p 140893
23/05/2018 109.00p 109.00p 107.00p 108.50p 184655
22/05/2018 107.50p 109.00p 107.00p 108.00p 251465
21/05/2018 108.00p 109.84p 107.00p 107.00p 132558
18/05/2018 110.50p 110.50p 108.00p 108.00p 58431
17/05/2018 107.50p 110.00p 107.50p 109.50p 126159
16/05/2018 109.00p 110.50p 108.50p 110.00p 204479
15/05/2018 109.50p 111.00p 109.00p 109.00p 88842
14/05/2018 109.50p 111.25p 109.50p 110.00p 228655
11/05/2018 111.50p 112.00p 110.00p 110.50p 78994
10/05/2018 110.00p 112.00p 109.50p 110.00p 181489
09/05/2018 111.00p 111.00p 109.00p 111.00p 92986
08/05/2018 109.00p 111.00p 109.00p 111.00p 85542
04/05/2018 109.50p 111.00p 108.00p 110.00p 423386
03/05/2018 109.00p 110.00p 108.00p 108.00p 101093
02/05/2018 111.00p 111.25p 109.00p 109.50p 146757
01/05/2018 110.00p 111.19p 110.00p 110.50p 90027
30/04/2018 110.50p 112.00p 110.00p 110.50p 246467
27/04/2018 110.00p 111.00p 109.50p 110.00p 194329
26/04/2018 108.00p 110.00p 107.85p 110.00p 193769
25/04/2018 107.50p 108.44p 106.89p 108.00p 651381
24/04/2018 106.00p 108.00p 105.07p 107.50p 343398
23/04/2018 105.50p 108.00p 104.41p 106.00p 278332
20/04/2018 105.00p 109.00p 105.00p 105.50p 142874
19/04/2018 104.50p 106.50p 104.28p 104.50p 294841
18/04/2018 104.50p 107.68p 104.50p 104.50p 294619
17/04/2018 105.50p 108.50p 105.50p 105.50p 312351
16/04/2018 105.00p 106.50p 105.00p 105.50p 1022733
13/04/2018 106.50p 107.50p 104.50p 104.50p 144011
12/04/2018 105.00p 106.49p 105.00p 106.00p 449158
11/04/2018 105.50p 108.00p 105.50p 106.50p 158283
10/04/2018 108.00p 108.62p 105.50p 105.50p 658992
09/04/2018 107.00p 109.00p 105.50p 106.00p 236459
06/04/2018 106.00p 108.50p 104.54p 107.00p 412777
05/04/2018 106.00p 106.00p 104.54p 106.00p 94536
04/04/2018 102.50p 105.50p 102.50p 105.50p 393399
03/04/2018 103.00p 105.50p 102.50p 105.50p 280010
29/03/2018 103.50p 105.50p 103.00p 103.00p 146555
28/03/2018 103.00p 105.00p 102.31p 103.50p 204531
27/03/2018 103.00p 106.00p 102.65p 103.00p 182389
26/03/2018 103.00p 104.12p 102.50p 103.00p 355112
23/03/2018 101.50p 104.05p 101.50p 103.00p 2182916
22/03/2018 105.50p 105.50p 101.50p 101.50p 334820
21/03/2018 109.00p 109.00p 106.00p 106.00p 176674
20/03/2018 108.00p 108.50p 107.00p 108.00p 263750
19/03/2018 108.00p 109.80p 107.00p 108.00p 207517
16/03/2018 108.50p 110.00p 108.15p 110.00p 457736
15/03/2018 109.50p 110.50p 108.10p 110.50p 128136
14/03/2018 110.50p 110.50p 109.00p 109.50p 405912
13/03/2018 109.50p 111.50p 109.50p 111.00p 176204
12/03/2018 110.50p 111.50p 109.00p 110.50p 104068
09/03/2018 109.00p 111.50p 107.50p 111.50p 311447
08/03/2018 108.50p 109.50p 107.50p 108.00p 95000
07/03/2018 108.00p 108.50p 107.50p 108.00p 135025
06/03/2018 108.00p 108.44p 107.00p 107.00p 156924
05/03/2018 106.50p 107.50p 106.50p 106.50p 108652
02/03/2018 108.00p 108.50p 106.50p 107.00p 292541
01/03/2018 108.00p 109.50p 108.00p 108.00p 33444
28/02/2018 110.50p 110.50p 107.50p 107.50p 168414
27/02/2018 108.00p 110.00p 107.50p 109.00p 121451
26/02/2018 110.50p 110.50p 106.50p 108.00p 170371
23/02/2018 108.50p 108.50p 107.32p 108.00p 251412
22/02/2018 107.00p 108.00p 106.50p 106.50p 235064
21/02/2018 111.00p 111.00p 106.50p 108.50p 199726
20/02/2018 109.00p 109.50p 108.00p 108.50p 191711
19/02/2018 110.00p 111.00p 109.50p 110.00p 269670
16/02/2018 108.50p 110.50p 108.50p 110.50p 77900
15/02/2018 106.50p 110.00p 106.50p 109.50p 299931
14/02/2018 107.00p 108.50p 106.50p 108.00p 456044
13/02/2018 108.50p 109.00p 107.00p 107.00p 264575
12/02/2018 108.00p 109.05p 106.42p 107.00p 219627
09/02/2018 108.00p 108.50p 105.66p 108.00p 287560
08/02/2018 108.50p 109.78p 107.50p 108.00p 114737
07/02/2018 109.50p 110.00p 108.00p 108.00p 146618
06/02/2018 107.50p 110.00p 107.00p 109.00p 532890
05/02/2018 110.00p 111.00p 108.11p 109.00p 372727
02/02/2018 110.50p 111.00p 109.50p 110.00p 159119
01/02/2018 109.04p 110.54p 109.04p 110.54p 393018
31/01/2018 115.02p 115.02p 112.03p 114.52p 589862
30/01/2018 112.03p 113.53p 112.03p 113.03p 122337
29/01/2018 112.53p 114.43p 112.03p 112.03p 55449
26/01/2018 111.53p 113.53p 111.53p 113.53p 110864

*Close Price adjusted for both dividends and splits