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
21/03/2016 110.79p 111.04p 110.29p 110.54p 176798
18/03/2016 110.91p 112.03p 110.04p 110.91p 318512
17/03/2016 111.41p 112.03p 110.06p 110.91p 106348
16/03/2016 111.41p 111.58p 110.63p 111.41p 117458
15/03/2016 111.29p 112.53p 110.52p 111.41p 121814
14/03/2016 110.79p 112.28p 110.41p 112.28p 96078
11/03/2016 110.17p 111.53p 110.04p 110.79p 93286
10/03/2016 110.04p 111.53p 109.67p 111.53p 124357
09/03/2016 110.04p 110.04p 109.31p 110.04p 127429
08/03/2016 110.41p 110.54p 109.04p 110.04p 215437
07/03/2016 110.41p 111.04p 109.54p 110.41p 97469
04/03/2016 110.79p 110.94p 109.54p 110.41p 170006
03/03/2016 111.29p 111.29p 110.04p 110.79p 114574
02/03/2016 111.53p 111.73p 110.54p 111.29p 66491
01/03/2016 112.03p 112.53p 110.79p 111.53p 31141
29/02/2016 112.28p 113.28p 111.29p 112.16p 104049
26/02/2016 112.41p 113.03p 111.53p 112.28p 202015
25/02/2016 112.28p 112.77p 111.53p 112.41p 57914
24/02/2016 112.16p 112.78p 111.53p 112.28p 45262
23/02/2016 110.54p 112.63p 110.54p 112.16p 62256
22/02/2016 110.04p 111.29p 109.54p 110.41p 45417
19/02/2016 109.79p 110.54p 109.44p 110.04p 80443
18/02/2016 108.92p 110.54p 108.36p 109.79p 144760
17/02/2016 108.30p 109.54p 107.55p 108.92p 92904
16/02/2016 108.30p 108.55p 107.55p 108.30p 79261
15/02/2016 108.17p 109.04p 107.30p 108.30p 106462
12/02/2016 108.17p 108.62p 107.30p 107.92p 90493
11/02/2016 108.30p 109.00p 107.91p 108.17p 64464
10/02/2016 108.80p 109.24p 108.80p 109.04p 288869
09/02/2016 109.04p 109.19p 108.05p 108.80p 496216
08/02/2016 109.04p 109.54p 108.65p 109.04p 150410
05/02/2016 109.04p 109.54p 108.66p 109.04p 2458803
04/02/2016 109.04p 109.37p 109.04p 109.04p 17483
03/02/2016 109.04p 109.37p 108.90p 109.04p 320487
02/02/2016 109.04p 109.38p 108.55p 109.04p 67989
01/02/2016 108.92p 109.54p 108.30p 109.04p 168135
29/01/2016 108.55p 109.54p 108.55p 108.80p 216846
28/01/2016 108.05p 109.32p 107.43p 108.55p 60246
27/01/2016 107.18p 107.91p 106.88p 107.43p 37138
26/01/2016 107.18p 107.55p 106.88p 107.18p 40926
25/01/2016 106.93p 107.45p 106.32p 107.18p 52453
22/01/2016 107.05p 107.30p 105.06p 107.05p 157162
21/01/2016 107.30p 107.55p 106.56p 107.05p 130943
20/01/2016 107.30p 107.55p 106.56p 107.30p 69301
19/01/2016 107.30p 107.80p 107.24p 107.30p 189012
18/01/2016 107.30p 107.80p 106.80p 107.30p 112902
15/01/2016 107.30p 107.30p 107.08p 107.30p 75135
14/01/2016 107.30p 107.55p 106.80p 107.30p 129737
13/01/2016 107.30p 107.36p 106.80p 107.30p 119611
12/01/2016 107.30p 107.37p 106.67p 107.30p 98128
11/01/2016 107.30p 108.05p 106.80p 107.30p 94512
08/01/2016 107.30p 108.05p 106.80p 107.30p 92638
07/01/2016 107.05p 107.44p 106.98p 107.30p 29968
06/01/2016 107.18p 107.30p 106.80p 107.05p 108131
05/01/2016 107.18p 107.55p 106.56p 107.18p 199629
04/01/2016 107.30p 107.30p 106.56p 106.80p 90528
31/12/2015 107.30p 107.55p 106.56p 107.30p 43878
30/12/2015 107.30p 107.30p 106.56p 107.30p 26242
29/12/2015 107.55p 107.55p 106.56p 107.30p 66033
24/12/2015 107.68p 107.80p 107.30p 107.55p 129667
23/12/2015 107.92p 108.30p 106.80p 107.80p 345164
22/12/2015 107.92p 108.05p 107.30p 107.92p 140027
21/12/2015 107.92p 108.05p 107.30p 107.92p 51137
18/12/2015 107.92p 108.05p 107.44p 108.05p 134133
17/12/2015 107.55p 108.30p 106.80p 107.92p 142001
16/12/2015 107.30p 108.30p 106.81p 107.55p 40168
15/12/2015 107.55p 108.05p 107.05p 108.05p 126982
14/12/2015 107.55p 108.30p 107.06p 107.55p 63784
11/12/2015 107.55p 107.70p 106.80p 107.55p 121440
10/12/2015 107.05p 108.30p 106.57p 107.55p 147759
09/12/2015 107.05p 107.55p 106.56p 107.05p 85157
08/12/2015 107.68p 107.68p 106.56p 107.05p 165894
07/12/2015 107.68p 108.30p 107.05p 107.68p 79171
04/12/2015 107.92p 107.92p 106.80p 107.68p 93683
03/12/2015 107.92p 108.80p 107.15p 107.92p 35156
02/12/2015 107.80p 108.35p 106.80p 106.80p 271034
01/12/2015 107.92p 108.80p 106.82p 107.80p 51360
30/11/2015 108.80p 109.79p 107.07p 108.05p 143361
27/11/2015 108.80p 109.04p 108.06p 108.80p 95692
26/11/2015 108.80p 109.29p 108.06p 108.80p 120255
25/11/2015 109.17p 109.54p 108.07p 109.04p 163188
24/11/2015 108.55p 109.17p 108.05p 109.17p 16953
23/11/2015 108.30p 109.04p 107.08p 108.55p 79671
20/11/2015 108.05p 108.90p 103.57p 108.05p 14666185
19/11/2015 107.80p 109.04p 106.56p 107.80p 87329
18/11/2015 107.80p 108.65p 106.56p 107.80p 106869
17/11/2015 107.80p 108.80p 106.56p 107.80p 240066
16/11/2015 109.04p 109.39p 106.81p 107.80p 137597
13/11/2015 110.29p 110.54p 109.79p 109.79p 101301
12/11/2015 110.17p 111.04p 110.04p 110.29p 122403
11/11/2015 112.28p 113.03p 111.53p 111.78p 127312
10/11/2015 111.53p 112.73p 110.65p 112.28p 126791
09/11/2015 111.41p 112.63p 111.04p 111.53p 59629
06/11/2015 110.91p 111.53p 110.54p 111.04p 154337
05/11/2015 110.91p 111.24p 110.64p 110.91p 64437
04/11/2015 110.79p 111.30p 110.64p 110.91p 232149
03/11/2015 110.54p 110.79p 109.74p 110.29p 183359
02/11/2015 110.54p 110.94p 110.54p 110.54p 97013
30/10/2015 110.79p 111.04p 110.14p 110.54p 55968
29/10/2015 111.04p 111.53p 110.64p 111.53p 46641
28/10/2015 111.29p 111.48p 108.80p 108.80p 75530
27/10/2015 111.41p 112.03p 110.72p 111.53p 65867
26/10/2015 111.41p 112.03p 110.68p 111.53p 111373
23/10/2015 111.41p 113.53p 110.56p 113.53p 75206
22/10/2015 111.53p 118.01p 110.76p 111.41p 36137
21/10/2015 111.78p 112.53p 110.76p 112.53p 72494
20/10/2015 111.78p 111.98p 111.04p 111.78p 58662
19/10/2015 111.91p 114.27p 110.98p 114.27p 134541
16/10/2015 111.78p 112.53p 111.38p 112.53p 114014
15/10/2015 111.78p 112.21p 111.38p 111.78p 146299
14/10/2015 111.78p 112.22p 111.05p 111.78p 50168
13/10/2015 112.03p 112.53p 111.38p 111.78p 85321
12/10/2015 111.91p 112.53p 111.29p 111.91p 81555
09/10/2015 111.91p 112.43p 111.09p 111.91p 68809
08/10/2015 112.03p 113.53p 111.30p 113.53p 36546
07/10/2015 112.03p 112.61p 111.30p 112.03p 92517
06/10/2015 112.16p 112.79p 111.58p 112.03p 53182
05/10/2015 112.03p 112.77p 111.04p 111.04p 40972
02/10/2015 112.03p 112.53p 110.98p 111.29p 372649
01/10/2015 112.53p 112.53p 111.93p 112.53p 112705
30/09/2015 113.03p 113.03p 112.28p 112.28p 74905
29/09/2015 113.53p 113.79p 111.04p 111.04p 377407
28/09/2015 112.53p 114.21p 109.54p 109.54p 391774
25/09/2015 112.03p 113.42p 112.03p 112.53p 97551
24/09/2015 112.03p 113.03p 111.94p 112.03p 139169
23/09/2015 111.66p 114.27p 111.04p 114.27p 69957
22/09/2015 111.16p 112.53p 111.04p 112.53p 92222
21/09/2015 111.04p 111.94p 110.29p 111.04p 76220
18/09/2015 111.16p 111.86p 110.54p 111.29p 223945
17/09/2015 111.16p 112.02p 110.29p 111.16p 123086
16/09/2015 111.16p 112.03p 111.01p 111.16p 49493
15/09/2015 111.16p 112.03p 110.99p 111.16p 74602
14/09/2015 110.79p 112.03p 110.29p 111.16p 116882
11/09/2015 110.29p 111.53p 110.29p 110.79p 95148
10/09/2015 110.29p 111.04p 110.29p 110.29p 56195
09/09/2015 110.29p 111.04p 110.29p 110.29p 74809
08/09/2015 110.04p 111.04p 109.24p 110.29p 131996
07/09/2015 109.79p 111.04p 109.79p 110.04p 65367
04/09/2015 109.54p 111.04p 109.54p 111.04p 113779
03/09/2015 108.30p 110.54p 108.30p 109.79p 110032
02/09/2015 107.92p 109.54p 107.55p 109.54p 115240
01/09/2015 107.80p 109.02p 107.35p 108.55p 137885
28/08/2015 107.80p 108.95p 106.80p 106.80p 102243
27/08/2015 107.55p 108.55p 106.56p 107.55p 148194
26/08/2015 108.42p 109.54p 108.42p 109.54p 100410
25/08/2015 108.05p 109.54p 107.05p 109.54p 287048
24/08/2015 109.79p 109.79p 107.05p 108.05p 143908
21/08/2015 111.53p 111.53p 109.54p 110.29p 140321
20/08/2015 111.91p 112.13p 111.04p 111.53p 89482
19/08/2015 112.28p 112.53p 112.03p 112.16p 141284
18/08/2015 112.28p 114.52p 112.03p 114.52p 147609
17/08/2015 112.28p 112.43p 112.04p 112.28p 43197
14/08/2015 112.28p 112.43p 112.03p 112.28p 74046
13/08/2015 112.53p 113.03p 112.03p 112.03p 183333
12/08/2015 113.77p 114.52p 113.28p 114.52p 187429
11/08/2015 113.03p 114.52p 113.03p 113.03p 186546
10/08/2015 111.78p 117.51p 111.78p 117.51p 96731
07/08/2015 111.41p 112.78p 110.89p 111.78p 100890
06/08/2015 110.54p 111.53p 110.54p 111.16p 105802
05/08/2015 109.79p 111.02p 109.79p 110.54p 1070533
04/08/2015 109.17p 112.53p 109.17p 112.53p 98545
03/08/2015 108.92p 110.54p 108.56p 109.29p 139939
31/07/2015 108.92p 109.28p 108.80p 108.80p 85661
30/07/2015 108.55p 109.54p 108.55p 108.92p 96929
29/07/2015 108.42p 109.03p 108.42p 108.55p 110009
28/07/2015 107.55p 109.04p 107.55p 107.55p 107079
27/07/2015 107.05p 108.05p 106.81p 107.55p 182965
24/07/2015 106.68p 107.55p 106.61p 107.05p 93806
23/07/2015 106.43p 107.05p 106.31p 106.68p 86523
22/07/2015 106.43p 106.86p 106.31p 106.43p 182053
21/07/2015 106.31p 107.55p 106.24p 107.55p 153648
20/07/2015 106.31p 107.15p 106.14p 106.31p 129192
17/07/2015 106.43p 106.55p 106.06p 106.06p 657311
16/07/2015 106.43p 106.56p 106.39p 106.43p 134264
15/07/2015 106.43p 106.55p 106.32p 106.43p 112034
14/07/2015 106.43p 106.56p 106.31p 106.43p 184190
13/07/2015 106.43p 106.56p 106.31p 106.43p 132515
10/07/2015 106.43p 106.55p 106.32p 106.43p 266210
09/07/2015 106.43p 108.05p 106.32p 108.05p 142660
08/07/2015 106.43p 108.55p 106.37p 108.55p 181313
07/07/2015 106.43p 106.56p 106.37p 106.56p 138036
06/07/2015 106.43p 106.56p 104.56p 104.56p 154526
03/07/2015 106.43p 107.30p 106.31p 107.30p 437857
02/07/2015 106.43p 106.56p 106.31p 106.31p 214085
01/07/2015 106.43p 106.55p 105.81p 105.81p 216382
30/06/2015 106.43p 106.56p 106.31p 106.43p 305802
29/06/2015 106.43p 106.56p 106.31p 106.43p 124627
26/06/2015 106.43p 106.56p 106.31p 106.31p 292042
25/06/2015 106.43p 106.55p 106.31p 106.31p 79055
24/06/2015 106.43p 106.56p 105.56p 105.56p 216902
23/06/2015 106.43p 106.56p 106.36p 106.43p 163614
22/06/2015 106.56p 106.56p 106.31p 106.31p 213404
19/06/2015 106.56p 106.80p 105.81p 105.81p 2592521
18/06/2015 106.43p 106.78p 106.43p 106.56p 299980
17/06/2015 106.43p 106.56p 104.56p 104.56p 399232
16/06/2015 106.31p 106.56p 106.07p 106.31p 95212
15/06/2015 106.06p 106.31p 105.91p 106.18p 502695
12/06/2015 106.06p 106.31p 105.81p 106.06p 636151
11/06/2015 106.06p 106.31p 105.87p 106.06p 171613
10/06/2015 105.93p 106.31p 105.81p 106.06p 301806

*Close Price adjusted for both dividends and splits