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
10/09/2015 110.29p 111.04p 110.29p 110.29p 56195
09/09/2015 110.29p 111.04p 110.29p 110.29p 74809
08/09/2015 110.04p 111.04p 109.24p 110.29p 131996
07/09/2015 109.79p 111.04p 109.79p 110.04p 65367
04/09/2015 109.54p 111.04p 109.54p 111.04p 113779
03/09/2015 108.30p 110.54p 108.30p 109.79p 110032
02/09/2015 107.92p 109.54p 107.55p 109.54p 115240
01/09/2015 107.80p 109.02p 107.35p 108.55p 137885
28/08/2015 107.80p 108.95p 106.80p 106.80p 102243
27/08/2015 107.55p 108.55p 106.56p 107.55p 148194
26/08/2015 108.42p 109.54p 108.42p 109.54p 100410
25/08/2015 108.05p 109.54p 107.05p 109.54p 287048
24/08/2015 109.79p 109.79p 107.05p 108.05p 143908
21/08/2015 111.53p 111.53p 109.54p 110.29p 140321
20/08/2015 111.91p 112.13p 111.04p 111.53p 89482
19/08/2015 112.28p 112.53p 112.03p 112.16p 141284
18/08/2015 112.28p 114.52p 112.03p 114.52p 147609
17/08/2015 112.28p 112.43p 112.04p 112.28p 43197
14/08/2015 112.28p 112.43p 112.03p 112.28p 74046
13/08/2015 112.53p 113.03p 112.03p 112.03p 183333
12/08/2015 113.77p 114.52p 113.28p 114.52p 187429
11/08/2015 113.03p 114.52p 113.03p 113.03p 186546
10/08/2015 111.78p 117.51p 111.78p 117.51p 96731
07/08/2015 111.41p 112.78p 110.89p 111.78p 100890
06/08/2015 110.54p 111.53p 110.54p 111.16p 105802
05/08/2015 109.79p 111.02p 109.79p 110.54p 1070533
04/08/2015 109.17p 112.53p 109.17p 112.53p 98545
03/08/2015 108.92p 110.54p 108.56p 109.29p 139939
31/07/2015 108.92p 109.28p 108.80p 108.80p 85661
30/07/2015 108.55p 109.54p 108.55p 108.92p 96929
29/07/2015 108.42p 109.03p 108.42p 108.55p 110009
28/07/2015 107.55p 109.04p 107.55p 107.55p 107079
27/07/2015 107.05p 108.05p 106.81p 107.55p 182965
24/07/2015 106.68p 107.55p 106.61p 107.05p 93806
23/07/2015 106.43p 107.05p 106.31p 106.68p 86523
22/07/2015 106.43p 106.86p 106.31p 106.43p 182053
21/07/2015 106.31p 107.55p 106.24p 107.55p 153648
20/07/2015 106.31p 107.15p 106.14p 106.31p 129192
17/07/2015 106.43p 106.55p 106.06p 106.06p 657311
16/07/2015 106.43p 106.56p 106.39p 106.43p 134264
15/07/2015 106.43p 106.55p 106.32p 106.43p 112034
14/07/2015 106.43p 106.56p 106.31p 106.43p 184190
13/07/2015 106.43p 106.56p 106.31p 106.43p 132515
10/07/2015 106.43p 106.55p 106.32p 106.43p 266210
09/07/2015 106.43p 108.05p 106.32p 108.05p 142660
08/07/2015 106.43p 108.55p 106.37p 108.55p 181313
07/07/2015 106.43p 106.56p 106.37p 106.56p 138036
06/07/2015 106.43p 106.56p 104.56p 104.56p 154526
03/07/2015 106.43p 107.30p 106.31p 107.30p 437857
02/07/2015 106.43p 106.56p 106.31p 106.31p 214085
01/07/2015 106.43p 106.55p 105.81p 105.81p 216382
30/06/2015 106.43p 106.56p 106.31p 106.43p 305802
29/06/2015 106.43p 106.56p 106.31p 106.43p 124627
26/06/2015 106.43p 106.56p 106.31p 106.31p 292042
25/06/2015 106.43p 106.55p 106.31p 106.31p 79055
24/06/2015 106.43p 106.56p 105.56p 105.56p 216902
23/06/2015 106.43p 106.56p 106.36p 106.43p 163614
22/06/2015 106.56p 106.56p 106.31p 106.31p 213404
19/06/2015 106.56p 106.80p 105.81p 105.81p 2592521
18/06/2015 106.43p 106.78p 106.43p 106.56p 299980
17/06/2015 106.43p 106.56p 104.56p 104.56p 399232
16/06/2015 106.31p 106.56p 106.07p 106.31p 95212
15/06/2015 106.06p 106.31p 105.91p 106.18p 502695
12/06/2015 106.06p 106.31p 105.81p 106.06p 636151
11/06/2015 106.06p 106.31p 105.87p 106.06p 171613
10/06/2015 105.93p 106.31p 105.81p 106.06p 301806
09/06/2015 105.93p 106.31p 105.76p 105.93p 277943
08/06/2015 105.93p 106.31p 105.76p 105.93p 259500
05/06/2015 105.93p 106.31p 105.56p 105.93p 456595
04/06/2015 106.06p 106.31p 105.76p 105.93p 147008
03/06/2015 106.06p 106.26p 105.82p 106.06p 104417
02/06/2015 105.93p 106.26p 105.73p 106.06p 46367
01/06/2015 105.93p 106.30p 105.71p 105.93p 164243
29/05/2015 105.93p 106.30p 105.57p 105.93p 759290
28/05/2015 106.06p 106.10p 105.51p 105.93p 187254
27/05/2015 105.93p 106.19p 105.56p 106.06p 108267
26/05/2015 106.06p 106.55p 105.56p 105.93p 148865
22/05/2015 106.06p 106.31p 105.56p 105.93p 129175
21/05/2015 106.31p 106.53p 106.07p 106.31p 183840
20/05/2015 106.31p 106.38p 106.16p 106.31p 35292
19/05/2015 106.31p 106.61p 106.06p 106.31p 174225
18/05/2015 106.31p 106.52p 106.07p 106.31p 38859
15/05/2015 105.43p 106.56p 105.42p 106.31p 104109
14/05/2015 105.06p 105.56p 104.81p 105.43p 157021
13/05/2015 106.56p 106.75p 106.41p 106.56p 306533
12/05/2015 106.56p 107.55p 106.41p 106.56p 197093
11/05/2015 106.18p 106.56p 106.18p 106.43p 139481
08/05/2015 105.81p 106.31p 105.81p 106.18p 141227
07/05/2015 105.81p 106.31p 105.58p 105.81p 107081
06/05/2015 105.81p 106.31p 105.31p 105.81p 213178
05/05/2015 105.93p 105.97p 105.56p 105.81p 83752
01/05/2015 105.81p 106.06p 105.72p 106.06p 69417
30/04/2015 105.68p 106.06p 105.37p 105.81p 300164
29/04/2015 105.56p 105.66p 105.37p 105.56p 44120
28/04/2015 105.56p 105.80p 105.31p 105.56p 184776
27/04/2015 105.56p 105.86p 105.32p 105.56p 197356
24/04/2015 105.56p 105.80p 105.32p 105.56p 149722
23/04/2015 105.43p 105.80p 105.32p 105.56p 119337
22/04/2015 105.43p 105.86p 105.06p 105.43p 170820
21/04/2015 105.31p 105.47p 105.07p 105.31p 98774
20/04/2015 105.31p 105.51p 105.07p 105.31p 64896
17/04/2015 105.31p 105.55p 105.07p 105.31p 86404
16/04/2015 105.31p 105.55p 105.30p 105.31p 138465
15/04/2015 105.43p 105.57p 105.30p 105.31p 131797
14/04/2015 105.31p 105.81p 105.06p 105.43p 245295
13/04/2015 105.31p 105.56p 105.06p 105.31p 176980
10/04/2015 105.19p 105.56p 105.17p 105.31p 308195
09/04/2015 105.19p 105.55p 105.04p 105.19p 238162
08/04/2015 105.31p 105.31p 104.81p 105.19p 103087
07/04/2015 105.19p 105.47p 105.11p 105.31p 380187
02/04/2015 104.94p 105.35p 104.56p 105.19p 304239
01/04/2015 104.94p 105.19p 104.32p 104.94p 220336
31/03/2015 104.94p 105.46p 104.81p 104.94p 175943
30/03/2015 104.94p 105.45p 104.31p 104.94p 221923
27/03/2015 104.94p 105.21p 104.67p 104.94p 139240
26/03/2015 104.81p 105.03p 104.31p 104.94p 238936
25/03/2015 104.56p 104.89p 104.45p 104.81p 303530
24/03/2015 104.56p 105.06p 103.97p 104.56p 515085
23/03/2015 103.82p 105.22p 103.67p 104.56p 494644
20/03/2015 103.57p 103.94p 103.38p 103.82p 309727
19/03/2015 103.57p 103.77p 103.37p 103.57p 107123
18/03/2015 103.32p 103.70p 103.16p 103.57p 94783
17/03/2015 103.32p 103.62p 103.15p 103.32p 103523
16/03/2015 103.32p 103.50p 103.10p 103.32p 55835
13/03/2015 103.32p 103.50p 103.07p 103.32p 111316
12/03/2015 103.32p 103.56p 103.07p 103.32p 127677
11/03/2015 103.07p 103.52p 102.67p 103.32p 361987
10/03/2015 103.07p 103.56p 102.57p 103.07p 54753
09/03/2015 102.82p 103.57p 102.23p 103.07p 301200
06/03/2015 101.58p 103.34p 101.58p 102.82p 245516
05/03/2015 101.33p 101.98p 100.58p 101.33p 51318
04/03/2015 101.08p 101.96p 101.08p 101.33p 32737
03/03/2015 100.70p 101.94p 99.83p 100.95p 23876
02/03/2015 100.21p 100.70p 99.83p 100.70p 105676
27/02/2015 100.21p 100.47p 100.09p 100.21p 60334
26/02/2015 100.21p 100.47p 99.99p 100.21p 50595
25/02/2015 100.21p 100.58p 99.98p 100.21p 40996
24/02/2015 100.21p 100.47p 99.83p 100.21p 86631
23/02/2015 100.21p 100.39p 100.21p 100.21p 57568
20/02/2015 100.21p 100.39p 99.93p 100.21p 121305
19/02/2015 100.70p 100.70p 100.03p 100.21p 32926
18/02/2015 100.83p 101.19p 100.20p 100.70p 35726
17/02/2015 100.83p 100.91p 99.68p 100.83p 44845
16/02/2015 100.83p 100.83p 100.78p 100.83p 28109
13/02/2015 100.58p 101.33p 99.58p 100.83p 55017
12/02/2015 101.33p 101.33p 99.58p 100.58p 14460
11/02/2015 101.33p 101.58p 101.25p 101.58p 160639
10/02/2015 101.33p 101.97p 101.33p 101.58p 79516
09/02/2015 101.08p 102.07p 100.67p 101.33p 84020
06/02/2015 101.08p 102.07p 101.08p 101.08p 18989
05/02/2015 100.83p 102.05p 100.83p 100.83p 37896
04/02/2015 100.33p 101.82p 99.73p 100.83p 92138
03/02/2015 99.83p 101.58p 99.83p 100.33p 25631
02/02/2015 99.46p 100.58p 98.97p 99.83p 108669
30/01/2015 99.34p 99.98p 98.96p 99.46p 62452
29/01/2015 99.34p 99.69p 98.89p 99.34p 48707
28/01/2015 99.34p 99.56p 98.75p 99.34p 41172
27/01/2015 99.21p 100.08p 98.74p 99.34p 104445
26/01/2015 99.21p 99.21p 98.40p 99.21p 22616
23/01/2015 99.09p 99.39p 98.40p 99.21p 39348
22/01/2015 99.09p 99.09p 98.40p 99.09p 48445
21/01/2015 98.84p 99.78p 97.72p 99.09p 90412
20/01/2015 98.84p 99.78p 98.79p 98.84p 155735
19/01/2015 98.84p 99.21p 97.72p 98.84p 51575
16/01/2015 98.84p 99.21p 97.60p 98.84p 60050
15/01/2015 99.09p 99.34p 97.59p 98.84p 54167
14/01/2015 99.09p 99.09p 98.78p 99.09p 36
13/01/2015 99.09p 99.28p 98.76p 99.09p 36368
12/01/2015 99.09p 99.28p 97.59p 99.09p 24303
09/01/2015 99.09p 99.28p 97.59p 99.09p 28437
08/01/2015 99.34p 99.34p 97.60p 99.09p 37726
07/01/2015 99.34p 99.34p 97.59p 99.34p 73562
06/01/2015 100.33p 100.33p 97.59p 99.34p 65025
05/01/2015 100.33p 100.33p 99.68p 100.33p 20351
02/01/2015 100.33p 100.33p 99.24p 100.33p 13679
31/12/2014 100.33p 100.33p 99.71p 100.33p 199
30/12/2014 100.33p 100.33p 99.24p 100.33p 29262
29/12/2014 100.33p 100.33p 99.24p 100.33p 24735
24/12/2014 100.33p 100.33p 99.71p 100.33p 6407
23/12/2014 100.33p 100.33p 99.24p 100.33p 7288
22/12/2014 100.33p 100.33p 99.24p 100.33p 5021
19/12/2014 100.58p 101.08p 99.71p 100.33p 75992
18/12/2014 100.83p 100.83p 99.09p 100.58p 41626
17/12/2014 101.08p 101.08p 99.09p 100.83p 42498
16/12/2014 101.08p 101.08p 99.58p 101.08p 35146
15/12/2014 101.33p 101.33p 99.58p 101.08p 15209
12/12/2014 101.58p 101.58p 99.80p 101.33p 6326
11/12/2014 101.58p 101.74p 101.58p 101.58p 15843
10/12/2014 101.58p 101.76p 99.83p 101.58p 45165
09/12/2014 101.58p 101.81p 99.83p 101.58p 185554
08/12/2014 101.82p 102.03p 99.68p 101.58p 23220
05/12/2014 101.33p 102.07p 101.33p 101.82p 37199
04/12/2014 101.82p 102.24p 100.08p 101.33p 24108
03/12/2014 101.82p 102.25p 101.33p 101.82p 5567
02/12/2014 101.82p 102.27p 100.08p 101.82p 28535
01/12/2014 101.82p 102.27p 100.08p 101.82p 11806
28/11/2014 101.82p 102.37p 100.17p 101.82p 19893
27/11/2014 101.82p 102.41p 100.08p 101.82p 32636
26/11/2014 101.82p 102.42p 101.82p 101.82p 4920
25/11/2014 101.82p 102.43p 101.82p 101.82p 25351

*Close Price adjusted for both dividends and splits