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
05/01/2017 110.29p 111.04p 109.29p 109.29p 798941
04/01/2017 113.28p 113.28p 110.53p 111.53p 177845
03/01/2017 113.53p 113.53p 108.80p 111.53p 144944
30/12/2016 111.78p 112.53p 111.09p 112.53p 264640
29/12/2016 112.03p 112.03p 110.84p 111.04p 27304
28/12/2016 112.53p 112.53p 111.04p 111.29p 73930
23/12/2016 111.04p 112.03p 110.63p 112.03p 21249
22/12/2016 110.54p 111.58p 110.04p 110.29p 61284
21/12/2016 108.55p 112.28p 108.55p 110.54p 70692
20/12/2016 112.28p 112.28p 108.73p 110.29p 361084
19/12/2016 108.05p 110.79p 108.05p 108.30p 266395
16/12/2016 112.03p 112.21p 108.55p 108.55p 1305707
15/12/2016 110.04p 111.78p 109.79p 111.04p 174690
14/12/2016 110.79p 112.28p 110.73p 112.28p 867285
13/12/2016 109.04p 110.79p 108.80p 110.79p 137415
12/12/2016 108.80p 111.92p 108.80p 110.29p 132053
09/12/2016 111.78p 112.03p 110.29p 112.03p 516864
08/12/2016 112.28p 112.28p 108.39p 110.79p 142590
07/12/2016 111.53p 112.78p 108.99p 112.28p 193002
06/12/2016 111.78p 111.78p 109.79p 111.78p 241006
05/12/2016 108.55p 111.78p 108.55p 109.79p 210228
02/12/2016 110.04p 112.03p 109.54p 110.04p 122088
01/12/2016 111.53p 111.53p 109.66p 110.04p 157758
30/11/2016 111.78p 112.28p 110.54p 110.54p 860055
29/11/2016 110.04p 112.54p 110.04p 112.28p 335416
28/11/2016 110.54p 111.29p 110.04p 111.29p 565864
25/11/2016 110.29p 111.29p 109.71p 110.54p 276998
24/11/2016 110.29p 111.29p 110.29p 110.91p 48956
23/11/2016 110.54p 111.29p 109.54p 111.04p 436511
22/11/2016 108.55p 110.54p 108.55p 110.54p 326595
21/11/2016 108.55p 110.54p 108.02p 109.04p 121381
18/11/2016 110.54p 110.54p 107.30p 108.80p 167548
17/11/2016 107.05p 110.04p 107.05p 109.04p 171617
16/11/2016 109.29p 110.04p 106.80p 109.29p 202125
15/11/2016 106.80p 109.29p 106.80p 108.80p 87014
14/11/2016 106.80p 109.54p 106.80p 108.55p 172284
11/11/2016 107.80p 110.29p 106.80p 106.80p 305758
10/11/2016 107.80p 109.79p 107.55p 107.55p 287670
09/11/2016 111.53p 111.53p 107.80p 108.30p 1384878
08/11/2016 108.30p 110.79p 108.30p 110.79p 244721
07/11/2016 107.55p 110.59p 107.55p 108.55p 323766
04/11/2016 107.55p 109.79p 107.55p 108.05p 267970
03/11/2016 110.79p 110.79p 109.04p 109.04p 218316
02/11/2016 112.53p 112.53p 110.64p 111.04p 331116
01/11/2016 110.54p 112.28p 110.54p 111.53p 276244
31/10/2016 111.53p 111.77p 109.54p 110.29p 283178
28/10/2016 110.29p 111.78p 110.29p 111.53p 261623
27/10/2016 110.04p 112.02p 110.04p 111.53p 147791
26/10/2016 109.79p 111.04p 109.79p 110.29p 197952
25/10/2016 110.54p 111.53p 110.04p 110.04p 158617
24/10/2016 112.28p 112.28p 111.04p 112.03p 95910
21/10/2016 112.28p 112.28p 110.82p 111.53p 265727
20/10/2016 111.53p 112.03p 110.79p 112.03p 59169
19/10/2016 110.29p 112.03p 110.04p 111.53p 381056
18/10/2016 112.03p 112.03p 111.34p 111.78p 79372
17/10/2016 112.03p 112.03p 110.29p 110.79p 166743
14/10/2016 112.03p 112.03p 110.04p 110.79p 178780
13/10/2016 109.54p 112.03p 109.54p 112.03p 407416
12/10/2016 112.03p 112.20p 110.29p 112.03p 184830
11/10/2016 111.29p 112.03p 110.54p 110.79p 215934
10/10/2016 111.78p 112.03p 111.04p 111.29p 131277
07/10/2016 108.55p 112.53p 108.55p 112.03p 689989
06/10/2016 108.55p 111.29p 108.55p 111.29p 234799
05/10/2016 112.03p 112.03p 110.04p 111.53p 756605
04/10/2016 111.53p 113.53p 109.29p 109.29p 540650
03/10/2016 108.80p 111.53p 108.30p 110.54p 288038
30/09/2016 109.29p 111.01p 108.08p 110.29p 844646
29/09/2016 110.04p 111.04p 110.04p 110.54p 170991
28/09/2016 110.79p 110.79p 109.54p 110.54p 164306
27/09/2016 111.29p 111.43p 109.54p 110.54p 246365
26/09/2016 110.04p 111.48p 110.04p 111.04p 203771
23/09/2016 112.03p 112.03p 109.29p 109.54p 778670
22/09/2016 112.03p 112.03p 110.79p 112.03p 376282
21/09/2016 110.29p 112.03p 110.29p 111.04p 168948
20/09/2016 112.28p 112.28p 108.80p 111.53p 276178
19/09/2016 112.28p 112.28p 110.54p 111.53p 156864
16/09/2016 112.03p 112.16p 109.79p 112.03p 1436085
15/09/2016 111.53p 112.16p 110.54p 111.78p 422185
14/09/2016 113.03p 113.53p 110.54p 111.29p 609257
13/09/2016 112.53p 112.53p 110.04p 112.03p 259054
12/09/2016 109.79p 113.03p 109.29p 111.04p 236013
09/09/2016 111.29p 112.28p 110.29p 110.29p 328757
08/09/2016 112.28p 112.53p 109.54p 111.04p 322065
07/09/2016 111.53p 111.78p 108.80p 110.79p 135971
06/09/2016 111.53p 112.53p 111.04p 111.04p 94849
05/09/2016 112.28p 112.28p 110.29p 111.04p 327242
02/09/2016 112.28p 112.28p 109.29p 109.29p 332184
01/09/2016 110.29p 110.54p 107.80p 107.80p 113611
31/08/2016 111.53p 111.53p 109.29p 109.79p 74015
30/08/2016 111.53p 111.66p 109.85p 110.41p 127611
26/08/2016 110.79p 111.04p 108.80p 110.54p 663062
25/08/2016 109.54p 111.29p 109.06p 110.54p 302535
24/08/2016 110.29p 111.72p 110.29p 110.54p 182316
23/08/2016 108.55p 111.63p 108.55p 109.79p 258371
22/08/2016 110.79p 111.53p 109.54p 110.29p 460782
19/08/2016 111.78p 111.78p 109.04p 109.29p 558939
18/08/2016 111.04p 111.53p 110.79p 111.29p 255424
17/08/2016 111.04p 111.04p 109.04p 110.79p 236007
16/08/2016 108.80p 111.78p 108.80p 110.54p 264102
15/08/2016 110.79p 111.04p 109.79p 110.79p 550060
12/08/2016 112.03p 112.03p 109.79p 110.29p 246874
11/08/2016 111.53p 111.53p 110.04p 111.04p 263980
10/08/2016 110.79p 112.78p 109.79p 109.79p 671780
09/08/2016 110.29p 111.53p 110.04p 110.04p 164339
08/08/2016 112.28p 112.34p 110.29p 110.54p 534752
05/08/2016 112.53p 112.75p 111.29p 111.53p 678442
04/08/2016 112.53p 112.53p 111.04p 111.78p 247512
03/08/2016 112.53p 112.53p 111.63p 112.53p 338521
02/08/2016 112.53p 112.97p 111.78p 112.28p 391483
01/08/2016 112.53p 113.03p 111.53p 112.53p 322666
29/07/2016 113.53p 113.53p 111.53p 111.78p 1378444
28/07/2016 111.53p 113.28p 111.53p 113.28p 1370923
27/07/2016 113.53p 113.53p 111.78p 112.28p 197683
26/07/2016 113.03p 113.03p 111.83p 112.28p 964748
25/07/2016 113.77p 114.02p 111.53p 112.03p 332274
22/07/2016 113.53p 113.53p 111.29p 112.03p 1001356
21/07/2016 113.03p 113.03p 111.45p 112.28p 525793
20/07/2016 112.03p 113.42p 110.79p 111.53p 160640
19/07/2016 113.03p 113.03p 110.79p 112.28p 296041
18/07/2016 111.53p 113.77p 110.29p 112.53p 587107
15/07/2016 112.53p 113.03p 109.79p 109.79p 181656
14/07/2016 112.53p 113.03p 110.29p 111.78p 215497
13/07/2016 111.04p 113.03p 110.20p 113.03p 142140
12/07/2016 110.54p 111.53p 109.04p 111.04p 164402
11/07/2016 109.54p 110.79p 106.93p 110.79p 345938
08/07/2016 108.80p 108.80p 106.31p 106.80p 51539
07/07/2016 108.55p 108.96p 106.74p 107.05p 112101
06/07/2016 109.79p 109.81p 106.56p 107.05p 415095
05/07/2016 109.29p 111.54p 108.22p 109.29p 508229
04/07/2016 110.79p 112.53p 109.43p 112.53p 214327
01/07/2016 109.04p 111.04p 108.05p 111.04p 667113
30/06/2016 107.80p 108.94p 107.80p 108.55p 411973
29/06/2016 108.30p 108.55p 106.80p 108.55p 522823
28/06/2016 106.31p 108.30p 106.31p 107.80p 629465
27/06/2016 106.80p 107.80p 105.81p 107.05p 771331
24/06/2016 105.31p 107.80p 105.06p 107.05p 510850
23/06/2016 106.56p 108.55p 106.06p 108.55p 640848
22/06/2016 107.55p 108.05p 106.80p 108.05p 303622
21/06/2016 107.05p 107.55p 106.31p 107.05p 639572
20/06/2016 107.30p 107.87p 106.31p 107.30p 249659
17/06/2016 108.55p 108.55p 105.81p 108.55p 10845040
16/06/2016 108.05p 108.94p 107.80p 108.30p 1324508
15/06/2016 106.80p 108.55p 106.80p 108.55p 1309166
14/06/2016 107.55p 107.80p 106.80p 107.05p 1221988
13/06/2016 107.05p 108.30p 106.31p 107.55p 1363159
10/06/2016 107.18p 107.30p 107.05p 107.18p 413780
09/06/2016 107.30p 107.55p 107.05p 107.18p 1155462
08/06/2016 107.30p 107.55p 107.05p 107.30p 293056
07/06/2016 107.05p 107.55p 106.58p 107.30p 505147
06/06/2016 106.68p 106.93p 106.31p 106.80p 527696
03/06/2016 106.43p 107.55p 105.56p 107.55p 555289
02/06/2016 106.56p 106.56p 105.81p 106.43p 1170014
01/06/2016 106.68p 106.80p 106.06p 106.56p 1265382
31/05/2016 107.18p 107.18p 106.06p 106.31p 401180
27/05/2016 107.18p 107.18p 106.80p 107.18p 78970
26/05/2016 107.18p 107.44p 106.80p 107.18p 68769
25/05/2016 107.18p 107.55p 106.81p 107.18p 334830
24/05/2016 107.18p 107.35p 106.80p 107.18p 148297
23/05/2016 107.05p 107.30p 106.80p 107.18p 240349
20/05/2016 107.18p 112.03p 106.80p 112.03p 252170
19/05/2016 106.06p 107.40p 105.76p 107.05p 2259930
18/05/2016 105.81p 106.46p 105.56p 106.06p 237810
17/05/2016 105.43p 106.56p 104.99p 105.81p 551505
16/05/2016 105.43p 106.06p 104.86p 105.43p 256127
13/05/2016 105.43p 106.06p 104.77p 105.43p 512606
12/05/2016 105.81p 105.81p 104.56p 105.43p 351711
11/05/2016 105.81p 105.81p 105.06p 105.81p 182300
10/05/2016 106.56p 106.65p 104.56p 105.81p 453942
09/05/2016 106.80p 106.80p 105.81p 106.56p 207192
06/05/2016 106.68p 107.30p 106.31p 106.80p 185462
05/05/2016 106.93p 106.93p 106.31p 106.68p 80376
04/05/2016 106.80p 107.55p 106.06p 106.93p 223768
03/05/2016 106.80p 107.55p 106.06p 106.80p 242353
29/04/2016 106.80p 107.44p 106.06p 106.80p 209296
28/04/2016 106.56p 107.55p 106.24p 106.80p 144019
27/04/2016 107.55p 108.55p 107.55p 107.80p 90775
26/04/2016 107.55p 107.84p 107.05p 107.55p 175127
25/04/2016 107.92p 108.55p 107.05p 107.55p 425112
22/04/2016 108.05p 108.55p 107.55p 108.05p 372785
21/04/2016 107.92p 108.51p 107.74p 108.05p 52343
20/04/2016 107.55p 108.32p 105.56p 108.05p 1037971
19/04/2016 107.55p 108.33p 106.60p 108.05p 70382
18/04/2016 107.55p 108.30p 106.58p 107.55p 287427
15/04/2016 107.55p 108.35p 106.57p 107.55p 114892
14/04/2016 107.80p 108.54p 106.56p 107.55p 107161
13/04/2016 108.55p 108.55p 106.56p 108.05p 205281
12/04/2016 108.55p 108.63p 107.55p 108.55p 126659
11/04/2016 110.17p 110.54p 109.29p 109.92p 189266
08/04/2016 110.17p 110.79p 109.54p 110.17p 487995
07/04/2016 110.17p 110.54p 109.54p 110.17p 94130
06/04/2016 110.17p 110.54p 109.95p 110.17p 127937
05/04/2016 110.17p 110.54p 109.54p 109.54p 257568
04/04/2016 110.17p 110.79p 109.54p 110.17p 67970
01/04/2016 110.04p 110.79p 108.55p 108.55p 52496
31/03/2016 109.04p 110.54p 108.56p 110.54p 131286
30/03/2016 109.04p 109.54p 108.55p 108.55p 77967
29/03/2016 109.17p 109.29p 108.55p 109.04p 83037
24/03/2016 109.42p 109.54p 108.80p 109.29p 152670
23/03/2016 110.04p 110.04p 108.55p 108.55p 137740
22/03/2016 110.41p 110.41p 109.54p 110.04p 72315

*Close Price adjusted for both dividends and splits