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
23/09/2014 103.57p 103.93p 103.57p 103.57p 6160
22/09/2014 103.57p 103.96p 102.07p 103.57p 7402
19/09/2014 103.57p 103.57p 103.57p 103.57p 0
18/09/2014 103.57p 103.97p 103.57p 103.57p 6953
17/09/2014 103.82p 103.82p 102.07p 103.57p 24895
16/09/2014 103.82p 104.22p 102.07p 103.82p 32408
15/09/2014 103.82p 104.24p 102.07p 103.82p 81883
12/09/2014 103.82p 104.25p 102.07p 103.82p 39590
11/09/2014 103.82p 104.31p 102.43p 103.82p 21223
10/09/2014 103.82p 104.35p 102.43p 103.82p 36582
09/09/2014 104.31p 104.39p 102.07p 103.82p 32394
08/09/2014 104.31p 105.08p 102.43p 104.31p 22868
05/09/2014 104.31p 104.31p 102.07p 104.31p 17500
04/09/2014 104.31p 105.14p 102.07p 104.31p 20666
03/09/2014 104.31p 105.16p 102.42p 104.31p 44501
02/09/2014 104.31p 105.16p 102.42p 104.31p 2488
01/09/2014 104.31p 105.16p 104.31p 104.31p 15392
29/08/2014 104.31p 105.16p 102.07p 104.31p 65574
28/08/2014 104.31p 105.16p 102.42p 104.31p 51215
27/08/2014 104.31p 105.16p 102.45p 104.31p 21582
26/08/2014 104.31p 105.17p 102.45p 104.31p 7137
22/08/2014 104.31p 105.17p 102.45p 104.31p 7973
21/08/2014 104.31p 105.21p 104.31p 104.31p 995
20/08/2014 104.31p 105.43p 102.07p 104.31p 69221
19/08/2014 104.31p 105.43p 102.45p 104.31p 76969
18/08/2014 104.31p 105.43p 102.07p 104.31p 30888
15/08/2014 104.31p 104.31p 102.07p 104.31p 18577
14/08/2014 104.31p 105.42p 102.17p 104.31p 34939
13/08/2014 104.31p 104.31p 102.07p 104.31p 53601
12/08/2014 104.31p 104.31p 102.07p 104.31p 21621
11/08/2014 104.31p 105.42p 104.31p 104.31p 672
08/08/2014 104.31p 104.31p 102.57p 104.31p 22092
07/08/2014 104.31p 105.43p 102.40p 104.31p 82744
06/08/2014 104.31p 105.43p 102.40p 104.31p 23888
05/08/2014 104.56p 105.80p 102.40p 104.56p 9871
04/08/2014 104.56p 105.80p 102.40p 104.56p 9439
01/08/2014 104.56p 104.56p 102.40p 104.56p 1909
31/07/2014 104.56p 105.80p 102.40p 104.56p 74686
30/07/2014 104.56p 104.56p 102.40p 104.56p 1045
29/07/2014 104.56p 105.80p 102.40p 104.56p 4523
28/07/2014 104.56p 105.81p 102.40p 104.56p 17554
25/07/2014 104.56p 104.56p 102.54p 104.56p 3013
24/07/2014 104.56p 106.22p 104.56p 104.56p 14122
23/07/2014 104.56p 104.56p 102.40p 104.56p 4017
22/07/2014 104.56p 106.22p 102.54p 104.56p 17071
21/07/2014 104.56p 106.22p 102.40p 104.56p 17573
18/07/2014 104.56p 106.22p 103.57p 104.56p 24765
17/07/2014 104.56p 106.22p 102.40p 104.56p 61174
16/07/2014 104.56p 106.22p 102.40p 104.56p 0
15/07/2014 104.56p 106.22p 102.40p 104.56p 12147
14/07/2014 104.56p 106.22p 102.40p 104.56p 50920
11/07/2014 104.56p 106.22p 102.40p 104.56p 33954
10/07/2014 104.56p 106.06p 102.07p 104.56p 23598
09/07/2014 104.56p 106.22p 103.30p 104.56p 16693
08/07/2014 104.56p 106.22p 103.57p 104.56p 22457
07/07/2014 104.56p 106.22p 103.30p 104.56p 22588
04/07/2014 104.31p 106.23p 104.12p 104.56p 8924
03/07/2014 104.31p 105.81p 103.57p 104.31p 0
02/07/2014 104.31p 105.81p 103.57p 104.31p 20780
01/07/2014 104.31p 105.81p 103.30p 104.31p 10277
30/06/2014 104.31p 105.81p 103.30p 104.31p 16177
27/06/2014 104.31p 104.31p 103.30p 104.31p 8535
26/06/2014 104.31p 105.82p 103.29p 104.31p 18772
25/06/2014 104.31p 106.35p 103.29p 104.31p 85085
24/06/2014 104.31p 104.31p 103.29p 104.31p 1928
23/06/2014 104.07p 104.07p 103.16p 104.07p 6480
20/06/2014 104.07p 105.96p 104.07p 104.07p 22594
19/06/2014 104.07p 105.96p 103.14p 104.07p 39565
18/06/2014 104.07p 105.96p 102.46p 104.07p 35023
17/06/2014 104.07p 105.96p 103.14p 104.07p 52831
16/06/2014 104.07p 104.07p 103.07p 104.07p 19079
13/06/2014 104.07p 105.96p 104.07p 104.07p 4017
12/06/2014 104.07p 105.96p 103.14p 104.07p 8013
11/06/2014 104.07p 105.96p 103.14p 104.07p 9813
10/06/2014 104.07p 105.96p 103.14p 104.07p 59065
09/06/2014 103.07p 105.96p 102.56p 104.07p 35946
06/06/2014 103.07p 104.54p 102.53p 103.07p 32360
05/06/2014 103.07p 104.54p 102.55p 103.07p 36150
04/06/2014 103.07p 104.54p 103.07p 103.07p 27645
03/06/2014 103.07p 104.54p 102.35p 103.07p 59039
02/06/2014 103.07p 104.56p 101.58p 103.07p 139081
30/05/2014 103.07p 104.55p 102.37p 103.07p 67827
29/05/2014 103.07p 104.55p 101.58p 103.07p 27178
28/05/2014 103.07p 104.55p 101.62p 103.07p 88227
27/05/2014 103.07p 104.53p 102.07p 103.07p 35007
23/05/2014 103.07p 104.55p 102.32p 103.07p 33015
22/05/2014 103.07p 103.07p 101.58p 103.07p 6025
21/05/2014 103.07p 104.56p 102.82p 103.07p 43682
20/05/2014 101.95p 104.56p 101.82p 102.82p 42882
19/05/2014 101.82p 104.07p 100.75p 101.82p 30769
16/05/2014 102.32p 104.66p 101.82p 101.82p 18345
15/05/2014 102.07p 102.07p 101.59p 102.07p 33681
14/05/2014 102.07p 103.57p 101.58p 102.07p 186352
13/05/2014 101.58p 103.57p 101.09p 102.07p 6777
12/05/2014 101.58p 101.58p 101.08p 101.58p 4336
09/05/2014 101.58p 103.56p 101.58p 101.58p 22274
08/05/2014 101.58p 102.97p 101.58p 101.58p 35146
07/05/2014 101.58p 102.97p 101.58p 101.58p 5076
06/05/2014 101.82p 104.06p 100.58p 101.82p 20411
02/05/2014 102.32p 104.07p 100.58p 102.32p 36849
01/05/2014 102.07p 103.57p 102.07p 102.32p 15882
30/04/2014 102.07p 103.57p 102.07p 102.07p 19493
29/04/2014 102.07p 103.56p 102.07p 102.07p 21971
28/04/2014 102.07p 102.11p 102.07p 102.07p 5070
25/04/2014 102.07p 103.06p 102.07p 102.07p 31227
24/04/2014 101.58p 103.57p 101.58p 102.07p 6793
23/04/2014 101.58p 103.57p 100.74p 101.58p 29748
22/04/2014 101.58p 101.58p 100.40p 101.58p 5021
17/04/2014 101.58p 102.25p 100.38p 101.58p 4619
16/04/2014 101.58p 102.25p 101.58p 101.58p 2204
15/04/2014 101.58p 101.82p 101.09p 101.58p 20084
14/04/2014 101.58p 102.25p 101.09p 101.58p 4117
11/04/2014 101.58p 102.32p 101.09p 101.58p 17975
10/04/2014 101.58p 102.25p 100.06p 101.58p 21891
09/04/2014 101.82p 102.81p 99.58p 101.58p 92864
08/04/2014 101.82p 102.81p 99.58p 101.82p 98830
07/04/2014 101.82p 102.81p 101.09p 101.82p 24661
04/04/2014 101.82p 102.81p 101.09p 101.82p 21021
03/04/2014 101.82p 102.81p 100.12p 101.82p 32053
02/04/2014 101.82p 102.81p 101.70p 101.82p 23297
01/04/2014 101.82p 102.81p 101.82p 101.82p 11006
31/03/2014 101.33p 102.82p 101.33p 101.82p 18585
28/03/2014 101.33p 102.82p 101.33p 101.33p 27320
27/03/2014 101.33p 101.58p 101.33p 101.33p 2796
26/03/2014 101.33p 102.84p 101.33p 101.33p 66036
25/03/2014 101.33p 102.85p 101.33p 101.33p 46206
24/03/2014 101.33p 103.27p 99.09p 101.33p 74601
21/03/2014 101.33p 103.27p 99.09p 101.33p 22157
20/03/2014 101.33p 103.30p 101.33p 101.33p 10847
19/03/2014 101.33p 103.45p 101.19p 101.33p 48881
18/03/2014 101.33p 103.45p 101.33p 101.33p 28117
17/03/2014 101.33p 101.59p 101.33p 101.33p 14859
14/03/2014 101.33p 103.45p 101.33p 101.33p 0
13/03/2014 101.33p 103.45p 101.33p 101.33p 32574
12/03/2014 101.33p 103.45p 101.33p 101.33p 12118
11/03/2014 101.33p 103.45p 101.33p 101.33p 5638
10/03/2014 101.33p 103.45p 101.33p 101.33p 1945
07/03/2014 101.33p 103.45p 101.33p 101.33p 15213
06/03/2014 101.33p 103.47p 101.33p 101.33p 47277
05/03/2014 101.33p 103.57p 101.28p 101.33p 150928
04/03/2014 101.33p 103.57p 99.58p 101.33p 10031
03/03/2014 101.33p 103.57p 101.20p 101.33p 12920
28/02/2014 101.33p 103.57p 101.19p 101.33p 17544
27/02/2014 100.83p 103.07p 100.69p 101.33p 10426
26/02/2014 100.83p 103.07p 100.82p 100.83p 29338
25/02/2014 100.58p 102.57p 100.31p 100.83p 20676
24/02/2014 100.33p 102.57p 100.33p 100.58p 7531
21/02/2014 100.33p 103.57p 99.58p 100.33p 28669
20/02/2014 99.83p 102.57p 98.86p 100.33p 16731
19/02/2014 99.34p 101.32p 99.34p 99.83p 10042
18/02/2014 99.34p 101.08p 99.09p 99.34p 27623
17/02/2014 99.34p 100.58p 97.59p 99.34p 54921
14/02/2014 99.34p 100.83p 98.36p 99.34p 5573
13/02/2014 99.34p 100.56p 99.34p 99.34p 19983
12/02/2014 99.34p 101.08p 97.65p 99.34p 38380
11/02/2014 99.34p 100.73p 99.34p 99.34p 29550
10/02/2014 99.34p 101.08p 98.13p 99.34p 3726
07/02/2014 99.34p 100.73p 97.59p 99.34p 26829
06/02/2014 99.34p 100.33p 98.12p 99.34p 0
05/02/2014 100.08p 100.33p 98.12p 99.34p 40418
04/02/2014 101.08p 101.40p 97.59p 100.33p 35992
03/02/2014 101.08p 103.07p 99.09p 101.08p 60732
31/01/2014 101.08p 101.08p 99.65p 101.08p 11787
30/01/2014 101.08p 101.57p 99.09p 101.08p 31427
29/01/2014 101.08p 102.03p 99.64p 101.08p 51213
28/01/2014 101.33p 102.07p 100.57p 101.33p 30452
27/01/2014 102.07p 102.07p 100.57p 101.82p 12917
24/01/2014 102.07p 102.07p 101.00p 102.07p 27758
23/01/2014 102.07p 102.07p 102.07p 102.07p 15063
22/01/2014 102.07p 102.07p 100.58p 102.07p 47196
21/01/2014 102.07p 102.47p 101.03p 102.07p 8971
20/01/2014 102.07p 102.57p 101.03p 102.07p 31486
17/01/2014 103.07p 103.74p 100.58p 102.07p 251204
16/01/2014 103.82p 103.82p 102.57p 103.07p 35221
15/01/2014 104.07p 104.07p 102.57p 103.82p 10845
14/01/2014 104.31p 104.31p 102.57p 104.07p 86374
13/01/2014 104.31p 104.31p 103.07p 104.31p 4017
10/01/2014 104.31p 104.31p 103.51p 104.31p 18075
09/01/2014 104.31p 104.55p 103.07p 104.31p 12590
08/01/2014 104.56p 104.56p 103.07p 104.31p 93941
07/01/2014 104.56p 104.56p 103.57p 104.56p 12506
06/01/2014 104.56p 104.56p 103.07p 104.56p 36452
03/01/2014 104.56p 104.56p 103.07p 104.56p 7029
02/01/2014 104.56p 104.63p 104.41p 104.56p 14587
31/12/2013 104.56p 104.56p 103.32p 104.56p 0
30/12/2013 104.56p 104.56p 103.32p 104.56p 0
27/12/2013 104.56p 104.56p 103.32p 104.56p 6025
24/12/2013 104.56p 104.56p 103.08p 104.56p 7793
23/12/2013 104.81p 104.81p 103.57p 104.56p 16569
20/12/2013 104.81p 104.81p 103.07p 104.81p 21088
19/12/2013 104.81p 104.81p 104.70p 104.81p 35247
18/12/2013 104.81p 104.81p 103.07p 104.81p 136941
17/12/2013 104.81p 104.81p 103.07p 104.81p 15161
16/12/2013 104.81p 104.81p 104.70p 104.81p 8208
13/12/2013 104.81p 104.81p 104.70p 104.81p 20084
12/12/2013 104.81p 104.81p 103.07p 104.81p 68115
11/12/2013 104.81p 104.81p 103.07p 104.81p 55125
10/12/2013 104.81p 104.81p 104.71p 104.81p 21647
09/12/2013 104.81p 104.81p 104.80p 104.81p 27163
06/12/2013 104.81p 104.81p 103.52p 104.81p 3715

*Close Price adjusted for both dividends and splits