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
03/03/2020 120.00p 120.45p 118.00p 119.00p 1383881
02/03/2020 116.00p 117.99p 116.00p 117.50p 359876
28/02/2020 120.00p 121.00p 115.50p 115.50p 870519
27/02/2020 124.50p 124.50p 121.00p 122.00p 2390026
26/02/2020 122.00p 123.50p 121.50p 122.50p 688222
25/02/2020 121.50p 124.00p 121.50p 123.00p 1666936
24/02/2020 121.50p 123.00p 121.11p 123.00p 302456
21/02/2020 123.00p 123.50p 122.00p 123.00p 257483
20/02/2020 123.00p 123.00p 121.00p 123.00p 623116
19/02/2020 120.50p 123.00p 119.75p 123.00p 810730
18/02/2020 119.50p 121.00p 118.75p 121.00p 389758
17/02/2020 119.00p 120.00p 118.50p 120.00p 399770
14/02/2020 120.50p 120.50p 118.50p 119.50p 697849
13/02/2020 120.50p 121.00p 119.00p 120.50p 227036
12/02/2020 122.00p 122.50p 120.50p 120.50p 291424
11/02/2020 124.00p 124.34p 122.00p 122.00p 439660
10/02/2020 123.50p 124.00p 122.00p 123.50p 253326
07/02/2020 123.50p 124.00p 122.00p 123.50p 217375
06/02/2020 121.00p 123.00p 120.50p 123.00p 344823
05/02/2020 121.00p 122.50p 120.25p 122.50p 276741
04/02/2020 119.50p 121.50p 119.00p 121.50p 1434911
03/02/2020 120.00p 120.00p 119.00p 119.50p 446789
31/01/2020 119.00p 120.00p 118.25p 120.00p 1599917
30/01/2020 118.50p 119.00p 117.50p 118.50p 233302
29/01/2020 118.50p 119.25p 117.50p 118.00p 312170
28/01/2020 119.50p 119.50p 118.50p 119.00p 144147
27/01/2020 118.50p 119.50p 118.01p 118.50p 448108
24/01/2020 119.00p 119.50p 118.50p 118.50p 162098
23/01/2020 119.00p 119.50p 118.50p 118.50p 318896
22/01/2020 120.00p 120.15p 118.55p 119.50p 707333
21/01/2020 121.00p 121.00p 119.50p 119.50p 408052
20/01/2020 122.00p 122.00p 120.00p 120.50p 263065
17/01/2020 121.00p 122.50p 120.13p 122.50p 616670
16/01/2020 118.00p 121.50p 117.97p 121.50p 333093
15/01/2020 117.50p 119.00p 117.32p 119.00p 282105
14/01/2020 116.00p 118.50p 116.00p 118.00p 1345471
13/01/2020 116.00p 116.89p 115.04p 116.50p 199741
10/01/2020 117.00p 117.00p 113.00p 115.50p 509801
09/01/2020 117.00p 117.00p 115.00p 116.00p 229129
08/01/2020 116.00p 117.50p 115.00p 115.50p 404489
07/01/2020 117.50p 117.50p 116.50p 117.00p 608475
06/01/2020 117.00p 117.50p 115.83p 117.50p 608485
03/01/2020 116.50p 117.00p 116.00p 117.00p 337857
02/01/2020 115.00p 117.00p 115.00p 116.50p 860702
31/12/2019 117.00p 117.00p 115.50p 116.00p 284116
30/12/2019 115.50p 116.87p 115.00p 115.00p 94608
27/12/2019 116.00p 116.50p 114.50p 116.00p 296438
24/12/2019 116.50p 116.50p 114.71p 115.50p 153429
23/12/2019 117.00p 117.00p 114.50p 115.00p 225093
20/12/2019 116.50p 117.10p 115.00p 115.00p 3809561
19/12/2019 117.50p 118.00p 115.50p 115.50p 852264
18/12/2019 118.00p 118.00p 115.99p 118.00p 647697
17/12/2019 118.00p 118.00p 116.58p 118.00p 235112
16/12/2019 117.50p 118.00p 116.50p 117.50p 556099
13/12/2019 117.50p 118.00p 117.02p 118.00p 343946
12/12/2019 115.50p 117.00p 115.50p 116.50p 306868
11/12/2019 117.00p 117.00p 115.00p 117.00p 365557
10/12/2019 117.00p 117.00p 116.00p 117.00p 190116
09/12/2019 117.00p 117.00p 116.00p 117.00p 464968
06/12/2019 116.50p 117.50p 115.50p 117.00p 828558
05/12/2019 115.50p 117.00p 115.10p 117.00p 564228
04/12/2019 116.00p 116.00p 115.00p 115.50p 236176
03/12/2019 115.50p 116.00p 115.00p 115.50p 256460
02/12/2019 115.00p 117.00p 115.00p 116.00p 330625
29/11/2019 116.00p 116.00p 115.13p 116.00p 952778
28/11/2019 116.00p 116.50p 115.00p 116.00p 332098
27/11/2019 115.50p 116.00p 115.50p 116.00p 375179
26/11/2019 115.50p 116.24p 115.50p 116.00p 394848
25/11/2019 116.00p 117.00p 115.50p 116.00p 404812
22/11/2019 115.50p 116.50p 115.50p 116.00p 282602
21/11/2019 113.60p 116.00p 113.60p 115.80p 237609
20/11/2019 115.80p 116.00p 115.33p 115.60p 438814
19/11/2019 114.60p 116.00p 114.60p 116.00p 272440
18/11/2019 114.20p 115.40p 114.00p 115.40p 269468
15/11/2019 113.80p 115.20p 113.80p 115.20p 284012
14/11/2019 115.20p 115.20p 114.20p 114.20p 314530
13/11/2019 115.60p 115.73p 114.80p 115.00p 319621
12/11/2019 115.00p 116.00p 115.00p 115.60p 222539
11/11/2019 114.60p 115.60p 114.51p 115.40p 253899
08/11/2019 116.00p 116.00p 113.80p 115.00p 203366
07/11/2019 115.80p 116.00p 114.80p 114.80p 532226
06/11/2019 115.00p 116.00p 115.00p 116.00p 383484
05/11/2019 113.60p 115.60p 112.22p 115.60p 1093343
04/11/2019 112.80p 113.80p 111.80p 112.00p 324286
01/11/2019 113.20p 113.20p 111.60p 111.60p 1324309
31/10/2019 113.00p 113.00p 112.00p 112.00p 228464
30/10/2019 113.00p 114.00p 112.40p 112.40p 292798
29/10/2019 115.20p 115.20p 113.00p 113.00p 240130
28/10/2019 115.00p 115.00p 113.00p 113.80p 151718
25/10/2019 115.00p 115.06p 113.60p 114.00p 220221
24/10/2019 115.80p 116.00p 114.20p 115.40p 191432
23/10/2019 116.00p 116.00p 113.00p 115.40p 286417
22/10/2019 115.80p 115.80p 114.20p 114.40p 303851
21/10/2019 115.80p 116.00p 113.87p 116.00p 321637
18/10/2019 116.00p 116.00p 113.60p 113.80p 162549
17/10/2019 116.00p 116.00p 115.20p 115.20p 391411
16/10/2019 115.40p 116.62p 114.00p 115.80p 340300
15/10/2019 115.00p 115.20p 113.00p 114.60p 335145
14/10/2019 114.40p 115.40p 113.40p 115.40p 190907
11/10/2019 114.80p 115.60p 112.73p 114.40p 175000
10/10/2019 114.60p 114.60p 113.00p 114.20p 1691853
09/10/2019 113.00p 114.00p 112.37p 113.00p 221701
08/10/2019 114.60p 114.60p 112.20p 112.20p 207137
07/10/2019 113.80p 114.20p 112.20p 113.60p 298770
04/10/2019 112.20p 114.80p 112.00p 113.00p 265554
03/10/2019 112.20p 113.88p 112.20p 112.80p 152683
02/10/2019 112.80p 113.60p 112.20p 112.20p 167036
01/10/2019 115.20p 115.20p 112.40p 112.60p 444977
30/09/2019 113.20p 115.00p 112.80p 114.60p 224087
27/09/2019 113.60p 113.60p 112.80p 113.60p 280803
26/09/2019 111.00p 113.60p 110.60p 113.60p 1932209
25/09/2019 110.60p 111.00p 110.00p 110.40p 208971
24/09/2019 112.20p 112.20p 110.00p 110.20p 463231
23/09/2019 110.40p 112.26p 110.40p 111.60p 270077
20/09/2019 112.60p 112.94p 110.60p 110.60p 683354
19/09/2019 111.80p 112.00p 110.60p 112.00p 148625
18/09/2019 111.80p 112.00p 110.85p 111.80p 247388
17/09/2019 111.00p 112.00p 111.00p 111.80p 235444
16/09/2019 111.20p 112.59p 110.00p 111.20p 1375249
13/09/2019 112.00p 112.72p 111.20p 111.20p 138047
12/09/2019 112.20p 112.80p 111.60p 112.20p 243494
11/09/2019 112.40p 113.20p 111.32p 112.40p 155481
10/09/2019 113.00p 114.00p 112.40p 112.80p 212417
09/09/2019 114.00p 114.00p 112.40p 112.40p 112815
06/09/2019 114.20p 115.00p 113.20p 114.00p 384001
05/09/2019 116.00p 116.69p 114.20p 114.40p 467023
04/09/2019 118.00p 119.00p 116.60p 117.80p 711406
03/09/2019 118.20p 119.00p 117.80p 118.00p 1286688
02/09/2019 117.80p 118.40p 117.20p 118.40p 148013
30/08/2019 117.00p 117.80p 116.77p 117.40p 138491
29/08/2019 116.20p 117.00p 116.20p 116.60p 58076
28/08/2019 116.80p 117.00p 116.20p 116.20p 53747
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

*Close Price adjusted for both dividends and splits