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
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
13/08/2019 114.00p 116.80p 114.00p 116.20p 571549
12/08/2019 111.60p 115.00p 111.60p 114.40p 2846326
09/08/2019 113.00p 114.94p 112.10p 114.94p 175146
08/08/2019 110.40p 112.80p 110.40p 112.80p 157275
07/08/2019 112.50p 112.50p 110.00p 110.00p 48562
06/08/2019 111.00p 112.60p 110.60p 112.40p 352916
05/08/2019 112.00p 112.00p 110.60p 112.00p 254830
02/08/2019 112.00p 112.78p 110.80p 111.40p 392005
01/08/2019 111.60p 113.80p 111.60p 112.00p 198882
31/07/2019 114.80p 114.80p 111.40p 111.40p 365424
30/07/2019 112.80p 114.78p 112.80p 114.40p 210361
29/07/2019 114.80p 114.80p 113.27p 113.60p 281713
26/07/2019 114.80p 114.80p 113.60p 113.60p 116924
25/07/2019 113.40p 114.80p 113.20p 114.80p 207096
24/07/2019 114.80p 114.80p 113.20p 114.20p 306393
23/07/2019 114.80p 115.00p 113.45p 114.00p 428292
22/07/2019 114.60p 114.60p 113.20p 114.20p 252544
19/07/2019 114.60p 114.60p 113.59p 113.80p 303189
18/07/2019 114.40p 115.00p 113.00p 113.60p 394055
17/07/2019 113.80p 115.20p 113.47p 115.00p 561259
16/07/2019 114.80p 114.80p 113.40p 113.80p 341532
15/07/2019 113.80p 115.18p 113.60p 114.40p 1018436
12/07/2019 114.60p 115.40p 113.98p 114.40p 149924
11/07/2019 113.40p 115.00p 113.40p 114.40p 708840
10/07/2019 113.20p 114.80p 113.20p 113.60p 243891
09/07/2019 115.00p 115.29p 113.40p 113.40p 336215
08/07/2019 115.40p 115.40p 114.60p 115.00p 202190
05/07/2019 115.00p 115.20p 114.25p 114.60p 386482
04/07/2019 114.60p 115.60p 114.14p 115.00p 152552
03/07/2019 114.20p 115.60p 113.80p 114.60p 1087669
02/07/2019 115.80p 116.24p 113.60p 114.00p 397629
01/07/2019 116.00p 116.00p 115.00p 116.00p 200640
28/06/2019 116.40p 116.60p 115.36p 115.60p 299362
27/06/2019 115.80p 116.49p 114.80p 115.80p 3350673
26/06/2019 115.40p 115.98p 115.00p 115.20p 773144
25/06/2019 116.00p 116.75p 115.22p 115.40p 60508
24/06/2019 116.60p 117.12p 115.40p 115.80p 234096
21/06/2019 118.20p 118.20p 115.20p 115.20p 878449
20/06/2019 117.00p 118.20p 117.00p 118.20p 202333
19/06/2019 118.00p 118.00p 116.40p 116.60p 215774
18/06/2019 117.80p 117.80p 116.80p 117.00p 226115
17/06/2019 117.20p 118.00p 116.62p 116.80p 516050
14/06/2019 118.20p 118.20p 117.00p 117.40p 108882
13/06/2019 118.20p 118.20p 117.00p 117.20p 422798
12/06/2019 117.60p 118.18p 117.20p 117.80p 721432
11/06/2019 118.20p 118.29p 117.20p 117.20p 1168534
10/06/2019 117.80p 118.00p 117.24p 118.00p 75465
07/06/2019 118.00p 118.00p 117.20p 117.80p 210985
06/06/2019 117.20p 118.00p 117.00p 118.00p 130844
05/06/2019 118.00p 118.20p 117.00p 117.60p 171691
04/06/2019 116.80p 118.00p 116.00p 118.00p 265279
03/06/2019 116.00p 116.50p 116.00p 116.40p 249150
31/05/2019 116.80p 116.80p 115.60p 116.40p 435905
30/05/2019 116.20p 116.60p 115.40p 116.00p 130062
29/05/2019 115.60p 116.40p 115.60p 116.20p 162749
28/05/2019 116.40p 116.40p 115.40p 115.80p 308720
24/05/2019 115.20p 116.20p 115.20p 116.20p 100120
23/05/2019 116.20p 116.20p 115.26p 116.20p 410638
22/05/2019 115.00p 115.67p 114.90p 115.00p 356492
21/05/2019 116.00p 116.00p 115.00p 115.00p 109033
20/05/2019 116.40p 116.40p 115.20p 115.20p 237336
17/05/2019 114.60p 115.80p 114.60p 115.40p 216902
16/05/2019 116.00p 116.60p 115.20p 115.60p 274029
15/05/2019 117.20p 117.20p 116.00p 116.20p 289445
14/05/2019 116.20p 117.00p 116.20p 116.40p 196272
13/05/2019 117.00p 117.00p 116.02p 117.00p 377752
10/05/2019 117.00p 117.00p 116.10p 116.80p 199875
09/05/2019 116.60p 117.00p 115.60p 117.00p 188070
08/05/2019 116.40p 117.00p 115.60p 116.20p 695653
07/05/2019 116.00p 116.60p 115.75p 116.20p 108565
03/05/2019 116.00p 117.00p 114.79p 116.20p 184637
02/05/2019 115.60p 116.00p 114.20p 114.60p 93785
01/05/2019 117.00p 117.60p 115.82p 116.80p 357037
30/04/2019 116.60p 117.00p 116.28p 116.80p 340139
29/04/2019 116.60p 117.00p 115.91p 116.80p 220074
26/04/2019 117.00p 117.80p 116.45p 116.80p 362180
25/04/2019 116.60p 117.41p 115.86p 116.60p 392961
24/04/2019 116.20p 117.00p 116.00p 116.60p 200770
23/04/2019 114.80p 117.00p 114.80p 117.00p 142729
18/04/2019 115.00p 116.60p 115.00p 116.60p 39349
17/04/2019 116.00p 116.40p 115.40p 116.40p 216582
16/04/2019 116.60p 116.80p 115.12p 116.40p 172947
15/04/2019 116.60p 116.60p 115.21p 116.60p 329762
12/04/2019 116.60p 116.60p 115.00p 116.20p 656850
11/04/2019 116.80p 116.80p 114.58p 115.60p 301277
10/04/2019 116.80p 116.80p 114.60p 116.00p 253882
09/04/2019 116.00p 116.60p 114.60p 115.40p 321144
08/04/2019 116.80p 116.80p 114.80p 116.40p 342188
05/04/2019 115.20p 117.00p 115.00p 116.00p 308912
04/04/2019 116.00p 116.80p 115.27p 115.80p 183003
03/04/2019 115.00p 115.60p 115.00p 115.60p 160780
02/04/2019 117.00p 117.00p 115.20p 115.60p 181919
01/04/2019 116.80p 116.80p 115.05p 116.60p 253405
29/03/2019 115.00p 116.50p 114.94p 115.00p 184576
28/03/2019 116.50p 116.50p 115.00p 116.50p 156939
27/03/2019 115.50p 117.00p 115.00p 116.00p 114181
26/03/2019 114.50p 115.50p 114.50p 114.50p 112870
25/03/2019 115.00p 115.85p 114.80p 115.00p 404486
22/03/2019 117.00p 117.00p 115.50p 116.00p 168632
21/03/2019 115.50p 117.00p 115.00p 117.00p 211817
20/03/2019 114.50p 116.50p 114.50p 116.00p 197016
19/03/2019 116.00p 117.00p 115.50p 116.00p 90208
18/03/2019 116.00p 117.00p 116.00p 116.50p 178092
15/03/2019 116.00p 117.00p 115.38p 116.50p 957393
14/03/2019 116.50p 116.50p 115.00p 116.50p 115301
13/03/2019 116.50p 116.50p 115.00p 116.50p 201514
12/03/2019 115.50p 115.50p 114.50p 115.00p 173336
11/03/2019 115.00p 116.48p 115.00p 115.50p 125132
08/03/2019 114.50p 116.00p 114.50p 116.00p 420660
07/03/2019 115.50p 115.62p 115.00p 115.50p 460024
06/03/2019 116.00p 116.00p 115.00p 115.00p 58498
05/03/2019 116.00p 116.00p 114.66p 116.00p 372020
04/03/2019 116.00p 116.50p 115.00p 115.50p 202787
01/03/2019 115.50p 117.00p 115.50p 116.00p 316714
28/02/2019 117.50p 117.50p 114.50p 115.00p 275799
27/02/2019 116.00p 118.00p 115.15p 117.50p 512262
26/02/2019 116.00p 116.00p 114.10p 115.00p 191691
25/02/2019 116.00p 116.50p 114.50p 116.00p 236497
22/02/2019 116.50p 117.50p 114.85p 115.50p 813014
21/02/2019 118.50p 118.50p 116.50p 117.00p 69213
20/02/2019 117.00p 118.50p 117.00p 117.00p 1216219
19/02/2019 117.00p 118.00p 117.00p 117.50p 129120
18/02/2019 115.50p 118.00p 115.50p 118.00p 274244
15/02/2019 115.50p 116.50p 114.50p 116.50p 517373
14/02/2019 113.50p 115.50p 113.50p 115.50p 61345
13/02/2019 114.50p 115.73p 114.50p 115.00p 82002
12/02/2019 113.50p 116.00p 113.50p 115.50p 1238036
11/02/2019 114.50p 116.00p 113.87p 116.00p 175909
08/02/2019 115.50p 116.00p 114.00p 115.50p 326873
07/02/2019 114.00p 115.50p 113.50p 115.50p 341055
06/02/2019 116.00p 116.50p 115.25p 116.00p 577081
05/02/2019 111.50p 115.50p 111.50p 115.50p 218857
04/02/2019 110.50p 113.50p 110.50p 113.50p 273032
01/02/2019 113.00p 113.00p 111.00p 112.50p 193904
31/01/2019 112.50p 113.50p 110.65p 113.00p 885675
30/01/2019 108.00p 112.50p 108.00p 111.50p 817854
29/01/2019 109.50p 110.00p 108.13p 110.00p 186468
28/01/2019 109.00p 109.00p 106.50p 109.00p 293376
25/01/2019 109.00p 109.00p 106.71p 108.00p 119933
24/01/2019 106.50p 108.33p 106.50p 106.50p 198954
23/01/2019 106.50p 108.50p 106.50p 106.50p 221327
22/01/2019 109.00p 109.00p 106.50p 108.00p 148897
21/01/2019 108.00p 108.50p 107.88p 108.00p 3260438
18/01/2019 109.50p 109.50p 108.00p 108.50p 594327
17/01/2019 109.50p 109.50p 107.82p 108.50p 239112
16/01/2019 107.50p 109.50p 107.50p 108.50p 442926
15/01/2019 106.50p 109.00p 106.50p 108.00p 427330
14/01/2019 108.50p 108.50p 107.00p 107.00p 586935
11/01/2019 107.00p 108.50p 106.77p 108.00p 250108
10/01/2019 108.00p 109.34p 107.00p 107.00p 333734
09/01/2019 109.00p 110.00p 108.00p 109.50p 368636
08/01/2019 108.00p 109.00p 107.25p 108.50p 272888
07/01/2019 107.00p 108.00p 105.03p 107.50p 1214293
04/01/2019 104.50p 107.50p 104.50p 107.50p 268288
03/01/2019 107.00p 107.00p 104.50p 106.00p 295668
02/01/2019 108.00p 108.00p 105.25p 106.50p 384478
31/12/2018 106.50p 108.00p 106.50p 108.00p 107258
28/12/2018 107.50p 108.00p 106.50p 106.50p 130567
27/12/2018 107.00p 108.00p 106.50p 107.00p 121970
24/12/2018 107.50p 108.00p 105.91p 108.00p 113048
21/12/2018 106.50p 107.98p 106.00p 106.50p 2854151
20/12/2018 108.00p 108.16p 106.50p 107.50p 299487
19/12/2018 106.50p 108.25p 106.50p 108.00p 181564
18/12/2018 107.00p 108.00p 106.50p 108.00p 199505
17/12/2018 108.00p 108.00p 106.88p 107.50p 160846
14/12/2018 107.00p 108.00p 106.50p 108.00p 791119
13/12/2018 107.00p 108.00p 106.84p 107.00p 79203
12/12/2018 108.00p 108.20p 107.00p 107.50p 168251
11/12/2018 108.00p 108.20p 107.00p 107.00p 81551
10/12/2018 107.50p 108.50p 106.75p 108.00p 339907
07/12/2018 108.50p 108.50p 107.50p 107.50p 90968
06/12/2018 108.50p 108.50p 107.70p 108.50p 365389
05/12/2018 108.00p 109.00p 107.50p 107.50p 95974
04/12/2018 108.00p 109.00p 108.00p 109.00p 558469
03/12/2018 108.00p 109.00p 107.50p 109.00p 1029769
30/11/2018 108.00p 109.50p 107.75p 108.00p 164582
29/11/2018 109.50p 109.50p 108.00p 109.50p 263918
28/11/2018 109.00p 109.00p 108.00p 109.00p 161171
27/11/2018 109.50p 109.50p 108.00p 108.00p 62016
26/11/2018 109.00p 109.50p 108.46p 109.50p 532430
23/11/2018 109.00p 109.00p 108.50p 109.00p 308664
22/11/2018 109.00p 109.00p 107.50p 107.50p 241830
21/11/2018 109.00p 109.00p 107.00p 108.50p 151137
20/11/2018 109.50p 109.50p 108.50p 109.00p 131368
19/11/2018 109.50p 109.50p 108.00p 108.50p 457337
16/11/2018 109.50p 109.50p 108.50p 108.50p 144957
15/11/2018 108.00p 109.50p 108.00p 109.50p 294813
14/11/2018 110.00p 110.00p 106.50p 106.50p 291938
13/11/2018 110.00p 110.00p 109.00p 109.00p 148413
12/11/2018 110.00p 110.19p 109.00p 110.00p 180894
09/11/2018 109.00p 110.00p 109.00p 110.00p 253455

*Close Price adjusted for both dividends and splits