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
19/10/2017 117.01p 117.01p 115.02p 115.02p 199367
18/10/2017 117.01p 117.26p 114.52p 117.01p 240013
17/10/2017 116.76p 117.01p 115.29p 117.01p 147778
16/10/2017 117.01p 117.01p 114.02p 116.26p 183022
13/10/2017 116.51p 116.51p 114.52p 114.77p 73800
12/10/2017 114.77p 115.52p 114.77p 115.52p 6879
11/10/2017 114.77p 115.77p 113.77p 113.77p 72892
10/10/2017 114.52p 116.26p 114.52p 116.26p 71841
09/10/2017 115.52p 116.51p 114.52p 115.52p 93857
06/10/2017 117.01p 117.01p 115.02p 115.02p 79336
05/10/2017 115.77p 118.01p 115.77p 117.01p 21030
04/10/2017 117.26p 119.25p 114.52p 117.01p 57095
03/10/2017 119.00p 119.00p 116.76p 116.76p 11949
02/10/2017 118.01p 118.01p 117.26p 117.76p 14012
29/09/2017 119.50p 119.50p 116.51p 116.51p 58901
28/09/2017 118.75p 119.00p 117.01p 119.00p 21541
27/09/2017 119.00p 119.25p 116.51p 118.26p 41400
26/09/2017 117.26p 119.25p 116.51p 116.51p 18621
25/09/2017 119.50p 119.75p 117.01p 118.51p 28867
22/09/2017 118.26p 118.26p 117.01p 118.26p 43129
21/09/2017 118.26p 118.26p 118.26p 118.26p 3905
20/09/2017 118.26p 118.51p 116.76p 118.26p 35438
19/09/2017 118.01p 118.01p 116.26p 116.26p 18790
18/09/2017 118.51p 118.51p 116.51p 118.01p 8956
15/09/2017 117.26p 118.51p 117.26p 118.51p 374857
14/09/2017 117.01p 117.26p 116.76p 117.26p 111522
13/09/2017 117.26p 117.26p 115.77p 117.01p 56091
12/09/2017 117.26p 117.26p 116.02p 116.26p 96236
11/09/2017 114.27p 116.76p 114.27p 116.02p 32621
08/09/2017 115.77p 115.77p 114.02p 114.27p 5712
07/09/2017 117.01p 117.01p 113.77p 114.52p 30426
06/09/2017 117.01p 117.01p 115.02p 117.01p 21572
05/09/2017 117.01p 117.51p 114.52p 114.52p 127269
04/09/2017 118.51p 118.51p 116.26p 117.01p 66183
01/09/2017 118.75p 118.75p 116.26p 116.26p 31762
31/08/2017 117.51p 119.25p 117.51p 118.75p 47997
30/08/2017 117.01p 117.76p 116.51p 117.01p 26716
29/08/2017 116.76p 117.51p 116.51p 117.51p 63827
25/08/2017 117.51p 117.76p 116.51p 116.51p 24951
24/08/2017 120.00p 120.00p 117.51p 117.51p 151841
23/08/2017 120.00p 120.99p 119.50p 120.25p 29277
22/08/2017 122.49p 122.49p 120.25p 120.75p 14239
21/08/2017 120.75p 121.49p 119.75p 121.49p 6318
18/08/2017 121.24p 121.24p 120.50p 120.50p 12986
17/08/2017 120.99p 121.74p 120.99p 120.99p 23639
16/08/2017 122.49p 122.49p 121.74p 121.74p 16208
15/08/2017 122.74p 122.74p 121.74p 122.49p 16473
14/08/2017 120.99p 122.49p 120.99p 121.49p 67993
11/08/2017 120.25p 121.49p 120.25p 121.49p 27014
10/08/2017 120.25p 120.99p 120.25p 120.25p 5666
09/08/2017 120.50p 120.99p 120.25p 120.25p 34499
08/08/2017 118.75p 121.49p 118.75p 121.49p 44953
07/08/2017 118.26p 118.51p 118.26p 118.51p 48789
04/08/2017 118.26p 118.51p 117.51p 118.01p 28231
03/08/2017 117.76p 118.01p 117.51p 117.51p 3076
02/08/2017 119.00p 119.25p 118.51p 119.25p 10112
01/08/2017 118.01p 119.25p 118.01p 119.25p 7004
31/07/2017 118.51p 119.75p 118.51p 119.75p 312417
28/07/2017 119.00p 119.00p 118.51p 118.75p 3306
27/07/2017 117.76p 118.01p 117.26p 117.26p 3549
26/07/2017 117.51p 117.76p 117.51p 117.51p 12632
25/07/2017 117.51p 117.51p 116.76p 116.76p 7643
24/07/2017 117.51p 117.51p 117.26p 117.51p 122336
21/07/2017 117.76p 117.76p 117.51p 117.51p 18201
20/07/2017 117.26p 119.50p 117.26p 119.50p 104440
19/07/2017 119.00p 119.00p 118.26p 119.00p 7067
18/07/2017 118.01p 119.25p 118.01p 118.26p 40618
17/07/2017 119.00p 119.00p 119.00p 119.00p 989
14/07/2017 119.00p 119.25p 118.75p 118.75p 1808
13/07/2017 118.51p 119.00p 118.51p 119.00p 175246
12/07/2017 118.26p 119.25p 118.26p 118.51p 16753
11/07/2017 118.51p 118.75p 117.51p 118.75p 265127
10/07/2017 117.26p 117.51p 116.26p 117.51p 19549
07/07/2017 117.76p 117.76p 116.51p 117.76p 89077
06/07/2017 117.51p 118.01p 116.51p 116.76p 60339
05/07/2017 117.26p 118.01p 116.76p 117.51p 25738
04/07/2017 117.01p 117.51p 116.51p 116.76p 53185
03/07/2017 117.26p 117.51p 116.51p 117.01p 46793
30/06/2017 117.51p 117.51p 116.51p 117.26p 22572
29/06/2017 116.51p 118.01p 115.52p 118.01p 71289
28/06/2017 118.01p 118.51p 116.26p 116.26p 138366
27/06/2017 118.51p 118.75p 117.26p 117.76p 59343
26/06/2017 119.50p 119.50p 118.51p 118.51p 32445
23/06/2017 119.25p 119.25p 118.01p 118.01p 6020
22/06/2017 119.75p 119.75p 117.26p 117.51p 8577
21/06/2017 119.25p 119.50p 116.51p 116.51p 30279
20/06/2017 119.25p 119.50p 117.01p 119.50p 49233
19/06/2017 119.25p 119.25p 117.51p 119.00p 4076
16/06/2017 117.26p 119.00p 117.26p 119.00p 531624
15/06/2017 119.25p 119.25p 117.01p 118.51p 185025
14/06/2017 119.00p 119.75p 118.33p 119.75p 195901
13/06/2017 119.00p 119.50p 117.51p 118.51p 1180046
12/06/2017 118.51p 118.75p 116.18p 117.76p 227721
09/06/2017 115.27p 118.26p 115.27p 117.51p 350625
08/06/2017 118.01p 118.01p 116.23p 117.51p 35293
07/06/2017 118.01p 118.26p 116.51p 118.26p 152021
06/06/2017 117.01p 117.51p 116.02p 117.01p 60912
05/06/2017 117.76p 118.20p 116.51p 116.76p 176763
02/06/2017 117.01p 120.00p 115.77p 120.00p 1136855
01/06/2017 117.01p 117.26p 115.27p 117.26p 185935
31/05/2017 116.51p 117.51p 115.35p 117.26p 432129
30/05/2017 114.52p 116.76p 114.52p 116.51p 129355
26/05/2017 117.01p 117.01p 115.78p 116.51p 85082
25/05/2017 116.51p 117.51p 116.06p 116.26p 83618
24/05/2017 116.51p 117.26p 116.51p 116.51p 164943
23/05/2017 117.76p 118.01p 116.76p 117.01p 229584
22/05/2017 116.76p 118.01p 116.73p 117.01p 137617
19/05/2017 118.01p 118.01p 117.01p 117.01p 133817
18/05/2017 117.01p 119.25p 116.99p 118.26p 165089
17/05/2017 117.51p 118.06p 116.94p 118.01p 257450
16/05/2017 118.01p 118.50p 117.38p 118.26p 213782
15/05/2017 117.26p 118.47p 116.69p 117.76p 849306
12/05/2017 118.01p 119.50p 117.01p 118.51p 674653
11/05/2017 116.26p 117.76p 115.02p 117.51p 284554
10/05/2017 116.26p 116.76p 114.30p 116.02p 164516
09/05/2017 115.77p 116.26p 114.58p 115.77p 124535
08/05/2017 115.02p 115.52p 113.77p 115.52p 283097
05/05/2017 114.02p 115.27p 113.53p 115.27p 95585
04/05/2017 114.52p 115.00p 112.78p 113.28p 297140
03/05/2017 116.26p 116.98p 114.52p 115.77p 224215
02/05/2017 114.27p 116.02p 114.27p 116.02p 487265
28/04/2017 114.27p 117.51p 114.27p 117.51p 199678
27/04/2017 112.28p 115.27p 112.28p 115.27p 210279
26/04/2017 115.52p 115.52p 112.53p 115.02p 374988
25/04/2017 114.52p 114.52p 112.53p 113.40p 283084
24/04/2017 117.51p 118.51p 113.64p 114.02p 371392
21/04/2017 117.01p 117.26p 115.52p 116.51p 244442
20/04/2017 115.77p 117.01p 114.77p 116.51p 180554
19/04/2017 114.52p 116.02p 114.52p 116.02p 122209
18/04/2017 114.77p 116.26p 113.53p 115.02p 263087
13/04/2017 116.51p 116.51p 113.77p 114.77p 311376
12/04/2017 115.77p 116.26p 114.52p 115.52p 241042
11/04/2017 115.52p 116.25p 113.89p 114.52p 257496
10/04/2017 117.01p 117.01p 113.53p 115.27p 513910
07/04/2017 116.51p 117.01p 115.57p 116.51p 255772
06/04/2017 112.53p 116.51p 112.53p 116.51p 236563
05/04/2017 115.02p 115.52p 112.78p 114.02p 140794
04/04/2017 113.53p 115.02p 113.53p 115.02p 261612
03/04/2017 114.27p 114.77p 112.53p 113.28p 358643
31/03/2017 111.04p 114.27p 111.04p 113.77p 402150
30/03/2017 109.54p 113.53p 109.54p 112.28p 138666
29/03/2017 112.28p 113.53p 111.27p 113.53p 173246
28/03/2017 112.28p 113.15p 110.79p 112.28p 267369
27/03/2017 112.03p 112.03p 110.04p 110.04p 261638
24/03/2017 111.04p 112.03p 109.94p 111.53p 471411
23/03/2017 111.78p 111.78p 109.98p 110.54p 69438
22/03/2017 110.54p 111.53p 109.04p 111.53p 391114
21/03/2017 110.29p 111.79p 109.54p 110.54p 403011
20/03/2017 112.03p 112.03p 110.79p 110.79p 346370
17/03/2017 111.29p 112.28p 110.18p 112.28p 485077
16/03/2017 110.79p 111.29p 109.79p 109.79p 381970
15/03/2017 111.04p 112.29p 110.54p 110.54p 433240
14/03/2017 112.78p 112.78p 110.79p 110.79p 274635
13/03/2017 113.28p 114.02p 112.28p 113.28p 268786
10/03/2017 114.02p 114.02p 112.42p 113.03p 67634
09/03/2017 113.77p 114.52p 112.03p 113.53p 232122
08/03/2017 112.78p 115.02p 111.78p 115.02p 212903
07/03/2017 111.53p 113.03p 111.53p 112.78p 247483
06/03/2017 112.53p 112.78p 111.29p 111.53p 960395
03/03/2017 112.53p 112.78p 111.53p 112.28p 90077
02/03/2017 110.79p 112.28p 110.54p 111.53p 578112
01/03/2017 110.54p 112.78p 110.54p 112.53p 276932
28/02/2017 112.53p 113.03p 110.79p 112.53p 228745
27/02/2017 113.03p 113.03p 111.04p 112.53p 475698
24/02/2017 111.53p 113.03p 111.04p 113.03p 51641
23/02/2017 112.03p 113.03p 110.54p 111.29p 139473
22/02/2017 111.53p 112.03p 110.94p 112.03p 146511
21/02/2017 111.53p 112.52p 110.45p 111.53p 197000
20/02/2017 113.03p 113.03p 110.58p 111.41p 150895
17/02/2017 109.54p 113.03p 109.54p 111.78p 251122
16/02/2017 111.53p 111.99p 110.54p 111.53p 158497
15/02/2017 110.54p 112.28p 110.23p 112.28p 182143
14/02/2017 110.54p 111.29p 110.29p 110.54p 849164
13/02/2017 111.29p 113.53p 109.29p 112.53p 954599
10/02/2017 109.04p 111.53p 109.04p 111.53p 209778
09/02/2017 108.55p 110.04p 108.05p 110.04p 418852
08/02/2017 109.54p 109.54p 107.90p 108.55p 71803
07/02/2017 107.80p 109.54p 107.80p 109.54p 160672
06/02/2017 110.04p 110.04p 108.05p 109.54p 219508
03/02/2017 108.80p 109.79p 107.80p 109.54p 428145
02/02/2017 109.04p 109.54p 108.05p 109.29p 262170
01/02/2017 109.79p 110.79p 109.54p 109.54p 217011
31/01/2017 109.54p 112.03p 109.54p 110.79p 94651
30/01/2017 112.53p 112.53p 109.54p 110.04p 417299
27/01/2017 109.54p 112.03p 109.52p 109.54p 409738
26/01/2017 109.79p 111.53p 109.79p 111.04p 105580
25/01/2017 109.54p 111.78p 109.54p 111.78p 468514
24/01/2017 108.30p 112.03p 108.30p 110.54p 502276
23/01/2017 109.79p 111.29p 108.90p 109.54p 151456
20/01/2017 109.54p 112.03p 109.54p 111.53p 270665
19/01/2017 109.04p 111.04p 109.04p 110.79p 245890
18/01/2017 109.04p 110.79p 107.55p 108.80p 242872
17/01/2017 110.29p 111.10p 109.04p 109.29p 443014
16/01/2017 110.54p 111.10p 110.04p 110.79p 223367
13/01/2017 109.29p 110.76p 108.95p 109.04p 147731
12/01/2017 113.03p 113.03p 109.04p 109.79p 314904
11/01/2017 111.53p 113.03p 110.29p 111.78p 621055
10/01/2017 109.79p 112.59p 109.79p 112.28p 466491
09/01/2017 109.54p 111.53p 109.29p 111.29p 213018
06/01/2017 112.28p 112.28p 109.54p 109.54p 60533

*Close Price adjusted for both dividends and splits