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
22/11/2024 83.50p 88.55p 83.50p 84.30p 1020150
21/11/2024 82.40p 86.30p 82.40p 83.90p 969942
20/11/2024 82.20p 85.90p 82.20p 84.30p 1067763
19/11/2024 88.30p 88.30p 83.40p 84.70p 811963
18/11/2024 84.00p 85.00p 82.40p 83.80p 886349
15/11/2024 84.10p 87.10p 82.80p 84.00p 515320
14/11/2024 85.50p 87.00p 83.30p 83.50p 1198281
13/11/2024 87.20p 87.70p 84.20p 84.60p 790219
12/11/2024 87.30p 88.10p 86.59p 87.20p 970291
11/11/2024 92.00p 92.00p 87.70p 87.70p 597577
08/11/2024 88.20p 90.20p 88.10p 88.30p 1120775
07/11/2024 86.50p 89.60p 84.70p 88.90p 2007467
06/11/2024 92.00p 92.00p 84.70p 86.30p 1057909
05/11/2024 89.00p 90.00p 87.70p 87.70p 1439977
04/11/2024 89.30p 91.60p 89.20p 89.20p 635161
01/11/2024 89.00p 93.30p 89.00p 90.20p 678181
31/10/2024 91.10p 91.60p 89.50p 90.70p 2277845
30/10/2024 89.00p 93.10p 89.00p 90.50p 894499
29/10/2024 90.00p 90.90p 89.20p 90.40p 1343690
28/10/2024 90.60p 90.90p 89.10p 89.80p 1057239
25/10/2024 89.30p 90.10p 88.30p 89.60p 742759
24/10/2024 88.60p 89.60p 88.30p 88.30p 373476
23/10/2024 87.20p 88.50p 86.50p 88.30p 709967
22/10/2024 87.10p 90.00p 86.30p 87.70p 761763
21/10/2024 88.70p 91.80p 86.80p 87.20p 983245
18/10/2024 89.80p 89.80p 87.40p 89.40p 720932
17/10/2024 88.90p 92.70p 88.15p 88.70p 503435
16/10/2024 92.90p 92.90p 88.20p 88.60p 830209
15/10/2024 88.60p 90.70p 87.30p 88.30p 1515010
14/10/2024 90.30p 92.80p 88.40p 89.20p 585827
11/10/2024 88.60p 92.80p 88.50p 89.20p 1973767
10/10/2024 89.20p 91.60p 87.30p 88.40p 556234
09/10/2024 92.60p 92.60p 87.20p 88.40p 1183291
08/10/2024 88.70p 92.90p 87.70p 87.70p 730156
07/10/2024 90.00p 91.70p 87.70p 88.90p 750117
04/10/2024 88.90p 92.90p 87.70p 89.20p 844378
03/10/2024 89.40p 92.00p 88.10p 89.40p 299115
02/10/2024 90.70p 92.90p 89.10p 89.50p 826270
01/10/2024 93.00p 93.00p 89.20p 90.90p 1258606
30/09/2024 90.60p 92.70p 88.98p 90.00p 1276700
27/09/2024 91.90p 92.60p 91.10p 91.60p 1684409
26/09/2024 91.00p 92.70p 90.50p 91.70p 1086937
25/09/2024 90.60p 91.30p 90.01p 90.20p 1085467
24/09/2024 90.00p 91.50p 87.10p 90.50p 932686
23/09/2024 91.10p 92.40p 90.10p 90.40p 780771
20/09/2024 87.10p 91.22p 87.10p 90.90p 2517625
19/09/2024 89.90p 90.70p 88.80p 88.70p 867011
18/09/2024 90.40p 91.30p 88.70p 88.70p 984866
17/09/2024 89.40p 92.17p 88.03p 90.70p 2726922
16/09/2024 87.60p 89.70p 87.00p 89.70p 1006417
13/09/2024 85.60p 88.50p 83.66p 87.50p 1070415
12/09/2024 87.10p 87.40p 85.80p 86.20p 579099
11/09/2024 88.00p 88.00p 85.50p 86.10p 667579
10/09/2024 86.10p 88.20p 85.30p 87.40p 1959045
09/09/2024 86.10p 86.10p 84.31p 86.10p 734242
06/09/2024 83.20p 85.30p 83.20p 85.30p 655611
05/09/2024 84.00p 85.10p 82.64p 84.40p 1073442
04/09/2024 81.00p 83.50p 80.63p 83.40p 888350
03/09/2024 81.50p 83.20p 80.70p 81.60p 641020
02/09/2024 83.40p 84.40p 82.00p 82.00p 594174
30/08/2024 81.50p 84.80p 81.50p 83.40p 951852
29/08/2024 84.00p 85.00p 82.10p 82.10p 423003
28/08/2024 85.30p 85.30p 83.40p 84.00p 415430
27/08/2024 83.00p 86.00p 83.00p 84.40p 806527
23/08/2024 84.00p 85.50p 83.80p 85.10p 437305
22/08/2024 83.00p 84.50p 83.00p 84.30p 1688716
21/08/2024 83.20p 84.10p 82.40p 83.90p 7941398
20/08/2024 83.40p 83.90p 80.30p 83.30p 877628
19/08/2024 83.00p 83.80p 79.20p 82.40p 142204
16/08/2024 82.90p 83.60p 80.86p 82.40p 1092002
15/08/2024 81.50p 83.00p 79.25p 82.40p 656112
14/08/2024 81.00p 83.80p 78.50p 83.40p 2211888
13/08/2024 79.00p 83.20p 79.00p 82.20p 1521127
12/08/2024 81.10p 83.00p 80.50p 82.10p 669329
09/08/2024 83.00p 83.00p 80.80p 82.10p 608786
08/08/2024 80.10p 82.90p 78.50p 81.50p 1451629
07/08/2024 80.60p 83.20p 79.60p 83.20p 899975
06/08/2024 77.90p 81.30p 77.90p 80.00p 1887257
05/08/2024 80.00p 80.30p 75.70p 77.80p 1546070
02/08/2024 81.60p 82.40p 79.33p 80.50p 1103494
01/08/2024 83.50p 83.50p 80.65p 82.30p 1156788
31/07/2024 83.50p 83.50p 78.38p 81.20p 1465254
30/07/2024 80.90p 83.50p 79.00p 81.10p 960766
29/07/2024 81.50p 82.50p 79.00p 80.70p 1157941
26/07/2024 82.60p 83.50p 79.52p 81.50p 1212493
25/07/2024 81.50p 83.40p 79.10p 80.00p 465286
24/07/2024 80.00p 83.30p 79.40p 81.10p 1454254
23/07/2024 81.70p 83.40p 79.10p 82.50p 295873
22/07/2024 83.00p 83.20p 79.40p 82.20p 758829
19/07/2024 80.90p 83.40p 80.80p 82.50p 659413
18/07/2024 79.80p 83.40p 79.40p 82.10p 2702015
17/07/2024 81.00p 83.50p 79.60p 79.60p 732869
16/07/2024 81.40p 83.40p 81.20p 81.20p 808836
15/07/2024 81.00p 83.40p 81.00p 82.30p 699020
12/07/2024 82.30p 82.70p 79.90p 82.50p 538695
11/07/2024 79.80p 83.20p 79.80p 82.40p 589118
10/07/2024 79.00p 83.00p 78.30p 81.80p 517525
09/07/2024 83.00p 83.20p 79.10p 79.70p 316411
08/07/2024 79.90p 83.40p 79.40p 80.00p 436384
05/07/2024 81.50p 83.30p 80.70p 81.90p 997955
04/07/2024 79.80p 81.50p 77.10p 80.30p 437215
03/07/2024 80.80p 81.80p 77.20p 79.80p 612170
02/07/2024 77.50p 82.50p 77.00p 78.50p 1825774
01/07/2024 82.00p 82.90p 77.90p 78.40p 558752
28/06/2024 79.20p 80.90p 77.60p 78.50p 511148
27/06/2024 78.00p 78.80p 77.55p 78.50p 704477
26/06/2024 82.80p 82.80p 78.00p 78.00p 855433
25/06/2024 78.10p 82.40p 78.10p 80.00p 380056
24/06/2024 79.40p 82.20p 79.10p 80.60p 1698818
21/06/2024 81.90p 82.10p 80.01p 80.40p 1823348
20/06/2024 82.00p 82.60p 80.50p 82.20p 502531
19/06/2024 81.50p 82.00p 80.56p 81.30p 1306746
18/06/2024 82.00p 82.00p 77.10p 81.50p 919371
17/06/2024 78.60p 80.60p 77.40p 79.50p 673505
14/06/2024 79.20p 81.40p 79.10p 79.50p 655612
13/06/2024 78.60p 80.30p 76.30p 79.50p 2164042
12/06/2024 76.20p 78.90p 76.20p 78.90p 649962
11/06/2024 76.20p 77.60p 76.20p 76.70p 682217
10/06/2024 76.30p 81.40p 76.00p 77.10p 1146898
07/06/2024 78.90p 79.40p 77.20p 78.10p 641927
06/06/2024 79.00p 81.10p 79.00p 79.20p 474041
05/06/2024 79.60p 80.20p 78.10p 79.60p 768099
04/06/2024 78.00p 81.00p 78.00p 79.70p 1786357
03/06/2024 79.40p 81.80p 78.54p 80.70p 950040
31/05/2024 77.80p 79.10p 76.10p 78.20p 1896237
30/05/2024 76.50p 79.60p 76.40p 78.90p 1119332
29/05/2024 76.90p 77.60p 76.00p 76.30p 575963
28/05/2024 77.30p 79.00p 77.07p 77.60p 1605080
24/05/2024 79.00p 79.00p 75.30p 77.70p 1052654
23/05/2024 79.50p 80.30p 75.20p 75.80p 1683685
22/05/2024 79.00p 79.60p 76.80p 76.80p 1186059
21/05/2024 79.80p 80.90p 79.40p 79.50p 944051
20/05/2024 81.10p 82.89p 79.30p 80.60p 472589
17/05/2024 82.50p 85.00p 80.00p 81.90p 768182
16/05/2024 85.00p 85.00p 80.30p 82.80p 993300
15/05/2024 83.80p 84.90p 79.10p 84.30p 987373
14/05/2024 81.80p 83.20p 81.60p 82.70p 2061225
13/05/2024 81.50p 82.90p 78.30p 81.10p 561404
10/05/2024 81.50p 82.60p 80.10p 81.30p 659236
09/05/2024 79.70p 81.30p 78.98p 81.00p 2417362
08/05/2024 80.20p 82.80p 78.60p 79.60p 817478
07/05/2024 80.90p 81.80p 79.80p 80.00p 1351645
03/05/2024 80.40p 81.09p 79.10p 79.80p 1134541
02/05/2024 80.00p 80.10p 78.50p 80.10p 692589
01/05/2024 76.00p 78.80p 76.00p 78.50p 359424
30/04/2024 78.00p 78.40p 76.00p 77.80p 1263060
29/04/2024 79.00p 79.00p 76.50p 78.10p 873885
26/04/2024 79.00p 79.00p 75.10p 77.00p 1156767
25/04/2024 75.00p 78.90p 75.00p 75.70p 997307
24/04/2024 79.00p 79.00p 76.60p 76.60p 435976
23/04/2024 78.80p 79.00p 78.20p 78.20p 543451
22/04/2024 77.90p 78.80p 75.95p 78.10p 761501
19/04/2024 76.30p 78.90p 75.50p 77.40p 1270180
18/04/2024 75.00p 78.50p 75.00p 76.50p 2591585
17/04/2024 76.00p 78.80p 75.30p 75.50p 632161
16/04/2024 77.45p 80.20p 76.00p 76.60p 1198075
15/04/2024 79.70p 82.80p 78.40p 78.90p 574763
12/04/2024 80.50p 82.20p 78.67p 79.40p 517520
11/04/2024 81.00p 83.20p 78.30p 80.10p 473591
10/04/2024 80.00p 82.90p 78.30p 78.80p 2490828
09/04/2024 81.90p 83.30p 78.60p 79.90p 582696
08/04/2024 79.20p 82.50p 78.80p 80.30p 845411
05/04/2024 81.30p 83.10p 79.00p 79.50p 332108
04/04/2024 83.50p 83.50p 80.31p 81.00p 560774
03/04/2024 81.60p 84.50p 80.20p 80.40p 724497
02/04/2024 84.50p 84.50p 81.00p 81.50p 2307342
28/03/2024 82.10p 84.50p 80.50p 84.20p 2248442
27/03/2024 82.70p 83.80p 78.00p 81.50p 5541002
26/03/2024 83.20p 84.00p 82.20p 83.00p 873541
25/03/2024 80.00p 83.60p 80.00p 82.40p 1326268
22/03/2024 83.00p 83.00p 80.63p 83.00p 558036
21/03/2024 83.00p 83.00p 81.40p 81.80p 941195
20/03/2024 77.20p 80.60p 77.20p 80.90p 258769
19/03/2024 77.20p 81.40p 77.20p 80.60p 694218
18/03/2024 78.80p 81.30p 77.90p 79.30p 597684
15/03/2024 77.50p 82.90p 77.50p 78.70p 1299377
14/03/2024 82.90p 82.90p 79.00p 79.80p 943063
13/03/2024 81.80p 82.70p 80.50p 81.00p 902023
12/03/2024 78.30p 82.90p 78.30p 81.00p 652941
11/03/2024 80.50p 82.80p 78.60p 81.20p 577407
08/03/2024 80.00p 82.90p 79.70p 80.90p 729290
07/03/2024 81.40p 81.90p 80.10p 80.20p 510392
06/03/2024 79.90p 82.00p 76.20p 80.70p 723658
05/03/2024 76.40p 80.90p 76.40p 79.80p 373875
04/03/2024 80.00p 80.51p 78.80p 79.60p 694316
01/03/2024 78.00p 80.00p 77.70p 79.90p 1007537
29/02/2024 80.00p 80.00p 75.90p 77.80p 1442952
28/02/2024 78.50p 80.00p 75.70p 77.50p 750328
27/02/2024 77.60p 80.10p 77.60p 78.50p 467684
26/02/2024 80.00p 80.10p 77.10p 78.30p 1146776
23/02/2024 76.00p 80.10p 76.00p 79.00p 594705
22/02/2024 78.20p 79.90p 78.10p 79.00p 767778
21/02/2024 76.40p 79.10p 76.00p 79.00p 1658941
20/02/2024 78.60p 81.20p 76.00p 76.10p 1466466
19/02/2024 78.00p 81.40p 76.50p 78.20p 1399658
16/02/2024 78.00p 79.00p 76.60p 77.60p 941732
15/02/2024 77.40p 79.20p 77.30p 78.10p 663457
14/02/2024 83.50p 83.50p 77.10p 77.50p 442004
13/02/2024 80.00p 84.00p 78.00p 79.00p 3215649
12/02/2024 81.50p 83.90p 79.90p 82.10p 382210

*Close Price adjusted for both dividends and splits