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
21/05/2019 116.00p 116.00p 115.00p 115.00p 109033
20/05/2019 116.40p 116.40p 115.20p 115.20p 237336
17/05/2019 114.60p 115.80p 114.60p 115.40p 216902
16/05/2019 116.00p 116.60p 115.20p 115.60p 274029
15/05/2019 117.20p 117.20p 116.00p 116.20p 289445
14/05/2019 116.20p 117.00p 116.20p 116.40p 196272
13/05/2019 117.00p 117.00p 116.02p 117.00p 377752
10/05/2019 117.00p 117.00p 116.10p 116.80p 199875
09/05/2019 116.60p 117.00p 115.60p 117.00p 188070
08/05/2019 116.40p 117.00p 115.60p 116.20p 695653
07/05/2019 116.00p 116.60p 115.75p 116.20p 108565
03/05/2019 116.00p 117.00p 114.79p 116.20p 184637
02/05/2019 115.60p 116.00p 114.20p 114.60p 93785
01/05/2019 117.00p 117.60p 115.82p 116.80p 357037
30/04/2019 116.60p 117.00p 116.28p 116.80p 340139
29/04/2019 116.60p 117.00p 115.91p 116.80p 220074
26/04/2019 117.00p 117.80p 116.45p 116.80p 362180
25/04/2019 116.60p 117.41p 115.86p 116.60p 392961
24/04/2019 116.20p 117.00p 116.00p 116.60p 200770
23/04/2019 114.80p 117.00p 114.80p 117.00p 142729
18/04/2019 115.00p 116.60p 115.00p 116.60p 39349
17/04/2019 116.00p 116.40p 115.40p 116.40p 216582
16/04/2019 116.60p 116.80p 115.12p 116.40p 172947
15/04/2019 116.60p 116.60p 115.21p 116.60p 329762
12/04/2019 116.60p 116.60p 115.00p 116.20p 656850
11/04/2019 116.80p 116.80p 114.58p 115.60p 301277
10/04/2019 116.80p 116.80p 114.60p 116.00p 253882
09/04/2019 116.00p 116.60p 114.60p 115.40p 321144
08/04/2019 116.80p 116.80p 114.80p 116.40p 342188
05/04/2019 115.20p 117.00p 115.00p 116.00p 308912
04/04/2019 116.00p 116.80p 115.27p 115.80p 183003
03/04/2019 115.00p 115.60p 115.00p 115.60p 160780
02/04/2019 117.00p 117.00p 115.20p 115.60p 181919
01/04/2019 116.80p 116.80p 115.05p 116.60p 253405
29/03/2019 115.00p 116.50p 114.94p 115.00p 184576
28/03/2019 116.50p 116.50p 115.00p 116.50p 156939
27/03/2019 115.50p 117.00p 115.00p 116.00p 114181
26/03/2019 114.50p 115.50p 114.50p 114.50p 112870
25/03/2019 115.00p 115.85p 114.80p 115.00p 404486
22/03/2019 117.00p 117.00p 115.50p 116.00p 168632
21/03/2019 115.50p 117.00p 115.00p 117.00p 211817
20/03/2019 114.50p 116.50p 114.50p 116.00p 197016
19/03/2019 116.00p 117.00p 115.50p 116.00p 90208
18/03/2019 116.00p 117.00p 116.00p 116.50p 178092
15/03/2019 116.00p 117.00p 115.38p 116.50p 957393
14/03/2019 116.50p 116.50p 115.00p 116.50p 115301
13/03/2019 116.50p 116.50p 115.00p 116.50p 201514
12/03/2019 115.50p 115.50p 114.50p 115.00p 173336
11/03/2019 115.00p 116.48p 115.00p 115.50p 125132
08/03/2019 114.50p 116.00p 114.50p 116.00p 420660
07/03/2019 115.50p 115.62p 115.00p 115.50p 460024
06/03/2019 116.00p 116.00p 115.00p 115.00p 58498
05/03/2019 116.00p 116.00p 114.66p 116.00p 372020
04/03/2019 116.00p 116.50p 115.00p 115.50p 202787
01/03/2019 115.50p 117.00p 115.50p 116.00p 316714
28/02/2019 117.50p 117.50p 114.50p 115.00p 275799
27/02/2019 116.00p 118.00p 115.15p 117.50p 512262
26/02/2019 116.00p 116.00p 114.10p 115.00p 191691
25/02/2019 116.00p 116.50p 114.50p 116.00p 236497
22/02/2019 116.50p 117.50p 114.85p 115.50p 813014
21/02/2019 118.50p 118.50p 116.50p 117.00p 69213
20/02/2019 117.00p 118.50p 117.00p 117.00p 1216219
19/02/2019 117.00p 118.00p 117.00p 117.50p 129120
18/02/2019 115.50p 118.00p 115.50p 118.00p 274244
15/02/2019 115.50p 116.50p 114.50p 116.50p 517373
14/02/2019 113.50p 115.50p 113.50p 115.50p 61345
13/02/2019 114.50p 115.73p 114.50p 115.00p 82002
12/02/2019 113.50p 116.00p 113.50p 115.50p 1238036
11/02/2019 114.50p 116.00p 113.87p 116.00p 175909
08/02/2019 115.50p 116.00p 114.00p 115.50p 326873
07/02/2019 114.00p 115.50p 113.50p 115.50p 341055
06/02/2019 116.00p 116.50p 115.25p 116.00p 577081
05/02/2019 111.50p 115.50p 111.50p 115.50p 218857
04/02/2019 110.50p 113.50p 110.50p 113.50p 273032
01/02/2019 113.00p 113.00p 111.00p 112.50p 193904
31/01/2019 112.50p 113.50p 110.65p 113.00p 885675
30/01/2019 108.00p 112.50p 108.00p 111.50p 817854
29/01/2019 109.50p 110.00p 108.13p 110.00p 186468
28/01/2019 109.00p 109.00p 106.50p 109.00p 293376
25/01/2019 109.00p 109.00p 106.71p 108.00p 119933
24/01/2019 106.50p 108.33p 106.50p 106.50p 198954
23/01/2019 106.50p 108.50p 106.50p 106.50p 221327
22/01/2019 109.00p 109.00p 106.50p 108.00p 148897
21/01/2019 108.00p 108.50p 107.88p 108.00p 3260438
18/01/2019 109.50p 109.50p 108.00p 108.50p 594327
17/01/2019 109.50p 109.50p 107.82p 108.50p 239112
16/01/2019 107.50p 109.50p 107.50p 108.50p 442926
15/01/2019 106.50p 109.00p 106.50p 108.00p 427330
14/01/2019 108.50p 108.50p 107.00p 107.00p 586935
11/01/2019 107.00p 108.50p 106.77p 108.00p 250108
10/01/2019 108.00p 109.34p 107.00p 107.00p 333734
09/01/2019 109.00p 110.00p 108.00p 109.50p 368636
08/01/2019 108.00p 109.00p 107.25p 108.50p 272888
07/01/2019 107.00p 108.00p 105.03p 107.50p 1214293
04/01/2019 104.50p 107.50p 104.50p 107.50p 268288
03/01/2019 107.00p 107.00p 104.50p 106.00p 295668
02/01/2019 108.00p 108.00p 105.25p 106.50p 384478
31/12/2018 106.50p 108.00p 106.50p 108.00p 107258
28/12/2018 107.50p 108.00p 106.50p 106.50p 130567
27/12/2018 107.00p 108.00p 106.50p 107.00p 121970
24/12/2018 107.50p 108.00p 105.91p 108.00p 113048
21/12/2018 106.50p 107.98p 106.00p 106.50p 2854151
20/12/2018 108.00p 108.16p 106.50p 107.50p 299487
19/12/2018 106.50p 108.25p 106.50p 108.00p 181564
18/12/2018 107.00p 108.00p 106.50p 108.00p 199505
17/12/2018 108.00p 108.00p 106.88p 107.50p 160846
14/12/2018 107.00p 108.00p 106.50p 108.00p 791119
13/12/2018 107.00p 108.00p 106.84p 107.00p 79203
12/12/2018 108.00p 108.20p 107.00p 107.50p 168251
11/12/2018 108.00p 108.20p 107.00p 107.00p 81551
10/12/2018 107.50p 108.50p 106.75p 108.00p 339907
07/12/2018 108.50p 108.50p 107.50p 107.50p 90968
06/12/2018 108.50p 108.50p 107.70p 108.50p 365389
05/12/2018 108.00p 109.00p 107.50p 107.50p 95974
04/12/2018 108.00p 109.00p 108.00p 109.00p 558469
03/12/2018 108.00p 109.00p 107.50p 109.00p 1029769
30/11/2018 108.00p 109.50p 107.75p 108.00p 164582
29/11/2018 109.50p 109.50p 108.00p 109.50p 263918
28/11/2018 109.00p 109.00p 108.00p 109.00p 161171
27/11/2018 109.50p 109.50p 108.00p 108.00p 62016
26/11/2018 109.00p 109.50p 108.46p 109.50p 532430
23/11/2018 109.00p 109.00p 108.50p 109.00p 308664
22/11/2018 109.00p 109.00p 107.50p 107.50p 241830
21/11/2018 109.00p 109.00p 107.00p 108.50p 151137
20/11/2018 109.50p 109.50p 108.50p 109.00p 131368
19/11/2018 109.50p 109.50p 108.00p 108.50p 457337
16/11/2018 109.50p 109.50p 108.50p 108.50p 144957
15/11/2018 108.00p 109.50p 108.00p 109.50p 294813
14/11/2018 110.00p 110.00p 106.50p 106.50p 291938
13/11/2018 110.00p 110.00p 109.00p 109.00p 148413
12/11/2018 110.00p 110.19p 109.00p 110.00p 180894
09/11/2018 109.00p 110.00p 109.00p 110.00p 253455
08/11/2018 110.50p 110.63p 109.00p 109.00p 313891
07/11/2018 110.00p 110.30p 109.00p 109.00p 143954
06/11/2018 109.50p 110.00p 109.00p 109.00p 209246
05/11/2018 109.50p 110.00p 109.50p 109.50p 65763
02/11/2018 110.00p 110.50p 109.50p 110.00p 137631
01/11/2018 109.50p 111.00p 109.50p 109.50p 188963
31/10/2018 111.00p 111.00p 109.50p 109.50p 226635
30/10/2018 109.50p 111.08p 109.50p 110.50p 91279
29/10/2018 110.00p 111.87p 109.50p 109.50p 176580
26/10/2018 109.50p 110.80p 109.50p 109.50p 93982
25/10/2018 111.50p 111.72p 110.50p 110.50p 112550
24/10/2018 112.00p 113.00p 111.50p 113.00p 209753
23/10/2018 113.00p 115.20p 113.00p 113.00p 78919
22/10/2018 114.00p 115.47p 113.50p 114.50p 249006
19/10/2018 115.50p 115.95p 114.50p 115.00p 150308
18/10/2018 114.00p 116.00p 113.50p 115.00p 295355
17/10/2018 113.00p 115.00p 112.00p 115.00p 438245
16/10/2018 113.00p 113.00p 112.00p 113.00p 226836
15/10/2018 112.50p 113.00p 112.00p 112.00p 541176
12/10/2018 113.00p 114.00p 112.50p 112.50p 255051
11/10/2018 111.50p 113.00p 111.50p 112.50p 112763
10/10/2018 112.00p 114.00p 112.00p 114.00p 798659
09/10/2018 113.50p 114.00p 112.50p 114.00p 43425
08/10/2018 111.00p 113.00p 111.00p 112.50p 107341
05/10/2018 111.00p 112.50p 110.80p 111.50p 255303
04/10/2018 112.50p 114.00p 110.50p 110.50p 135988
03/10/2018 112.50p 113.69p 112.00p 112.00p 57624
02/10/2018 113.00p 113.85p 112.50p 112.50p 35570
01/10/2018 114.50p 114.54p 112.00p 112.00p 216765
28/09/2018 114.00p 115.00p 113.30p 114.50p 202335
27/09/2018 112.00p 114.50p 112.00p 114.00p 116425
26/09/2018 114.00p 114.50p 112.50p 112.50p 50501
25/09/2018 112.50p 115.00p 112.50p 113.00p 77259
24/09/2018 114.00p 114.50p 113.00p 113.00p 123551
21/09/2018 113.00p 114.50p 113.00p 113.00p 277701
20/09/2018 113.50p 114.00p 112.50p 113.00p 105836
19/09/2018 112.50p 114.00p 112.50p 112.50p 73991
18/09/2018 111.00p 114.00p 111.00p 114.00p 227737
17/09/2018 112.50p 112.50p 110.00p 112.50p 117090
14/09/2018 112.00p 113.79p 111.45p 113.50p 86571
13/09/2018 113.00p 114.50p 110.00p 113.50p 151742
12/09/2018 112.00p 114.63p 112.00p 114.00p 73214
11/09/2018 113.00p 114.11p 112.00p 113.50p 129547
10/09/2018 113.50p 114.50p 112.00p 112.00p 178670
07/09/2018 114.50p 115.00p 113.50p 115.00p 120576
06/09/2018 114.00p 115.00p 113.50p 115.00p 41530
05/09/2018 113.50p 115.00p 112.50p 115.00p 327952
04/09/2018 114.50p 114.67p 113.00p 114.00p 238770
03/09/2018 114.50p 114.84p 112.00p 112.00p 167024
31/08/2018 114.50p 115.00p 114.00p 114.50p 175223
30/08/2018 115.50p 115.50p 113.72p 114.50p 84694
29/08/2018 114.00p 114.50p 113.50p 114.00p 449530
28/08/2018 114.50p 115.00p 114.50p 115.00p 122703
24/08/2018 114.50p 115.00p 114.50p 114.50p 60922
23/08/2018 115.00p 115.50p 114.87p 115.00p 158263
22/08/2018 114.50p 115.00p 114.50p 115.00p 119808
21/08/2018 114.50p 115.00p 114.00p 115.00p 228248
20/08/2018 114.00p 115.00p 113.88p 115.00p 134211
17/08/2018 114.00p 114.50p 113.25p 114.50p 627752
16/08/2018 113.50p 114.00p 112.96p 114.00p 1357067
15/08/2018 112.00p 113.50p 112.00p 113.50p 84050
14/08/2018 113.00p 113.50p 112.50p 113.00p 42809
13/08/2018 112.00p 114.00p 112.00p 112.50p 48784
10/08/2018 113.00p 114.42p 112.75p 113.50p 127292
09/08/2018 113.50p 113.50p 112.00p 113.50p 173849
08/08/2018 114.00p 115.00p 114.00p 114.50p 729729
07/08/2018 113.00p 115.00p 113.00p 113.50p 255690
06/08/2018 112.50p 114.50p 112.00p 114.50p 3528130

*Close Price adjusted for both dividends and splits