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
01/06/2022 115.80p 118.00p 115.80p 117.40p 1962236
31/05/2022 116.60p 117.80p 114.31p 117.80p 3695259
30/05/2022 114.60p 117.40p 114.60p 116.40p 689592
27/05/2022 115.60p 116.40p 114.80p 114.80p 1025264
26/05/2022 116.60p 117.21p 115.60p 116.40p 1128019
25/05/2022 115.40p 117.80p 115.40p 117.40p 1872060
24/05/2022 115.80p 117.20p 115.40p 115.80p 8222522
23/05/2022 117.00p 117.00p 114.20p 116.60p 644978
20/05/2022 115.00p 117.00p 114.00p 115.60p 750538
19/05/2022 113.20p 116.40p 113.20p 113.60p 1296138
18/05/2022 111.80p 115.00p 111.80p 115.00p 965802
17/05/2022 110.40p 113.00p 110.40p 113.00p 586689
16/05/2022 108.60p 112.00p 108.60p 112.00p 788696
13/05/2022 108.60p 109.80p 108.60p 109.20p 567001
12/05/2022 108.20p 108.60p 107.60p 107.80p 432341
11/05/2022 110.40p 110.40p 108.76p 110.40p 1298312
10/05/2022 107.80p 110.20p 107.75p 109.80p 1003026
09/05/2022 111.60p 111.60p 107.00p 107.00p 1652404
06/05/2022 109.80p 111.00p 108.80p 111.00p 1317786
05/05/2022 109.40p 112.00p 109.22p 109.80p 1674414
04/05/2022 111.20p 111.31p 109.20p 109.20p 1625004
03/05/2022 112.00p 113.40p 110.80p 110.80p 1992864
02/05/2022 113.00p 113.20p 111.00p 111.00p 1620821
29/04/2022 113.00p 113.20p 111.00p 111.00p 1620821
28/04/2022 113.40p 114.00p 112.20p 112.40p 831899
27/04/2022 114.00p 115.00p 112.80p 112.80p 623370
26/04/2022 114.60p 114.60p 112.40p 113.00p 85934
25/04/2022 113.00p 114.47p 112.00p 113.00p 731927
22/04/2022 115.60p 116.00p 113.00p 113.00p 732575
21/04/2022 115.60p 116.80p 114.20p 114.20p 1214907
20/04/2022 115.60p 116.80p 115.00p 115.00p 2978505
19/04/2022 116.40p 117.80p 116.20p 116.20p 1214186
18/04/2022 116.40p 117.60p 115.60p 117.60p 1095993
15/04/2022 116.40p 117.60p 115.60p 117.60p 1095993
14/04/2022 116.40p 117.60p 115.60p 117.60p 1095993
13/04/2022 116.00p 117.80p 114.60p 116.80p 1217127
12/04/2022 115.40p 116.20p 114.79p 115.20p 1012811
11/04/2022 115.80p 116.80p 114.00p 116.40p 872465
08/04/2022 113.00p 115.00p 113.00p 114.40p 531340
07/04/2022 112.60p 115.60p 112.60p 113.80p 2705618
06/04/2022 114.40p 116.00p 113.42p 114.60p 3483043
05/04/2022 111.80p 114.80p 111.20p 114.60p 723181
04/04/2022 112.00p 114.60p 111.60p 112.40p 761065
01/04/2022 112.60p 113.20p 111.60p 112.80p 1425851
31/03/2022 113.20p 113.60p 111.80p 112.20p 1237285
30/03/2022 113.00p 114.40p 111.40p 113.00p 1410938
29/03/2022 112.60p 114.00p 111.20p 113.00p 1039907
28/03/2022 111.40p 112.60p 109.60p 112.20p 1016450
25/03/2022 110.40p 111.60p 109.90p 111.60p 1240892
24/03/2022 109.00p 110.40p 109.00p 109.80p 813017
23/03/2022 110.20p 111.20p 109.00p 109.40p 948851
22/03/2022 109.60p 111.40p 109.60p 110.00p 1478854
21/03/2022 109.60p 111.20p 109.60p 109.80p 732766
18/03/2022 110.60p 111.57p 108.00p 110.40p 2099715
17/03/2022 109.20p 111.80p 109.00p 111.60p 688345
16/03/2022 112.80p 112.80p 107.20p 109.00p 2094122
15/03/2022 113.60p 114.60p 111.00p 111.00p 765206
14/03/2022 111.20p 115.54p 111.20p 114.00p 1988162
11/03/2022 108.60p 112.80p 107.84p 112.40p 2898280
10/03/2022 108.00p 109.80p 106.65p 109.00p 848025
09/03/2022 106.60p 108.04p 106.20p 106.60p 1664499
08/03/2022 105.40p 107.20p 104.80p 105.60p 816201
07/03/2022 107.80p 107.80p 103.80p 105.80p 1042196
04/03/2022 107.80p 107.80p 104.60p 106.60p 1365210
03/03/2022 108.00p 109.17p 106.60p 107.60p 819085
02/03/2022 107.60p 109.20p 107.00p 108.40p 1281201
01/03/2022 109.60p 109.60p 106.80p 107.80p 703094
28/02/2022 108.80p 109.40p 107.49p 108.80p 1033395
25/02/2022 107.20p 109.80p 106.98p 108.80p 752551
24/02/2022 106.80p 108.00p 105.25p 107.00p 717849
23/02/2022 109.00p 109.00p 107.40p 108.20p 327268
22/02/2022 107.00p 108.80p 106.20p 107.20p 1020908
21/02/2022 107.40p 109.20p 106.40p 107.60p 572703
18/02/2022 110.20p 110.40p 107.20p 107.20p 1327073
17/02/2022 109.80p 110.80p 109.20p 109.60p 2544723
16/02/2022 108.60p 109.60p 107.40p 109.20p 2966149
15/02/2022 108.80p 109.00p 107.20p 107.20p 1047590
14/02/2022 107.80p 109.60p 107.70p 108.60p 1135168
11/02/2022 109.80p 110.60p 108.00p 108.40p 1604742
10/02/2022 110.60p 111.40p 109.60p 110.00p 1571835
09/02/2022 113.00p 113.00p 110.40p 111.60p 1704349
08/02/2022 112.60p 113.70p 109.60p 109.60p 2346837
07/02/2022 112.80p 113.80p 112.20p 112.20p 841792
04/02/2022 115.40p 115.80p 112.80p 112.80p 925808
03/02/2022 115.00p 115.60p 114.74p 115.00p 546005
02/02/2022 115.20p 115.60p 113.80p 115.00p 1387279
01/02/2022 115.00p 115.60p 114.40p 114.80p 715590
31/01/2022 115.60p 115.80p 114.60p 114.80p 811584
28/01/2022 114.40p 116.00p 113.60p 116.00p 1073785
27/01/2022 114.00p 114.80p 113.40p 114.00p 871011
26/01/2022 114.40p 115.40p 112.40p 114.60p 762230
25/01/2022 113.00p 113.40p 111.66p 113.40p 2050796
24/01/2022 113.60p 114.00p 112.00p 112.00p 866914
21/01/2022 114.80p 115.20p 113.20p 113.20p 1277421
20/01/2022 116.00p 116.00p 114.80p 114.80p 1372119
19/01/2022 116.00p 116.00p 115.20p 115.80p 669767
18/01/2022 116.00p 116.40p 115.60p 116.00p 1601018
17/01/2022 116.60p 116.60p 116.00p 116.40p 526308
14/01/2022 117.40p 117.80p 116.00p 116.40p 1168638
13/01/2022 118.00p 118.80p 116.60p 117.00p 1352076
12/01/2022 116.20p 117.40p 115.20p 117.40p 871620
10/01/2022 119.20p 119.20p 115.90p 116.40p 453627
07/01/2022 119.20p 119.20p 116.20p 116.80p 444714
06/01/2022 119.40p 119.40p 116.40p 117.40p 631624
05/01/2022 118.40p 119.02p 118.00p 119.00p 2007947
04/01/2022 118.40p 119.40p 118.00p 118.40p 2223403
03/01/2022 118.00p 118.15p 116.38p 118.00p 808749
31/12/2021 118.00p 118.15p 116.38p 118.00p 808749
30/12/2021 118.00p 118.00p 115.80p 118.00p 2222170
29/12/2021 116.80p 117.80p 115.53p 117.60p 1325378
28/12/2021 115.20p 115.80p 115.00p 115.00p 408108
27/12/2021 115.20p 115.80p 115.00p 115.00p 408108
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

*Close Price adjusted for both dividends and splits