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
05/12/2013 104.81p 105.05p 103.49p 104.81p 0
04/12/2013 104.81p 105.05p 103.49p 104.81p 20915
03/12/2013 105.31p 105.31p 103.07p 104.81p 25632
02/12/2013 105.31p 106.80p 103.32p 105.31p 0
29/11/2013 106.80p 106.80p 103.32p 105.31p 7823
28/11/2013 106.80p 106.80p 105.81p 106.80p 12296
27/11/2013 106.80p 106.80p 105.56p 106.80p 3515
26/11/2013 106.80p 106.80p 105.56p 106.80p 12783
25/11/2013 106.80p 106.80p 105.56p 106.80p 8033
22/11/2013 107.30p 107.30p 106.56p 106.80p 86452
21/11/2013 107.30p 107.72p 106.56p 107.30p 12226
20/11/2013 107.30p 107.73p 106.80p 107.30p 17776
19/11/2013 107.30p 107.73p 107.30p 107.30p 2370
18/11/2013 107.30p 107.73p 106.80p 107.30p 33196
15/11/2013 107.30p 107.73p 107.30p 107.30p 1019
14/11/2013 107.30p 107.73p 106.80p 107.30p 5782
13/11/2013 107.30p 107.73p 106.56p 107.30p 22293
12/11/2013 107.30p 107.73p 106.56p 107.30p 35799
11/11/2013 107.30p 107.73p 107.30p 107.30p 9040
08/11/2013 107.30p 107.73p 107.30p 107.30p 3635
07/11/2013 107.30p 107.80p 107.30p 107.30p 19933
06/11/2013 107.30p 107.75p 106.56p 107.30p 0
05/11/2013 107.30p 107.75p 106.56p 107.30p 50108
04/11/2013 107.05p 107.75p 106.85p 107.30p 69857
01/11/2013 106.80p 107.78p 106.50p 107.05p 3022
31/10/2013 106.06p 107.44p 105.06p 106.80p 71394
30/10/2013 104.07p 106.56p 103.77p 106.06p 130616
29/10/2013 103.07p 104.31p 102.17p 103.82p 65460
28/10/2013 103.07p 103.52p 100.58p 103.07p 310102
25/10/2013 103.07p 103.07p 101.58p 103.07p 57489
24/10/2013 103.07p 103.07p 101.68p 103.07p 18598
23/10/2013 103.07p 103.82p 102.31p 103.07p 35213
22/10/2013 103.69p 103.82p 102.88p 103.82p 0
21/10/2013 103.69p 103.69p 102.88p 103.69p 2461
18/10/2013 103.69p 103.69p 102.88p 103.69p 8535
17/10/2013 103.69p 103.69p 102.88p 103.69p 310
16/10/2013 103.94p 103.94p 102.57p 103.69p 15766
15/10/2013 104.07p 104.07p 102.57p 103.94p 10179
14/10/2013 104.56p 104.56p 103.57p 104.07p 10244
11/10/2013 104.56p 104.56p 103.57p 104.56p 20686
10/10/2013 104.56p 104.56p 103.97p 104.56p 43
09/10/2013 104.56p 104.56p 104.30p 104.56p 676
08/10/2013 105.06p 105.06p 103.57p 104.56p 18519
07/10/2013 105.06p 105.06p 103.57p 105.06p 0
04/10/2013 105.06p 105.06p 103.57p 105.06p 8502
03/10/2013 105.06p 105.06p 103.57p 105.06p 0
02/10/2013 105.06p 105.06p 103.57p 105.06p 28199
01/10/2013 105.06p 105.06p 103.57p 105.06p 276871
30/09/2013 105.06p 105.06p 104.42p 105.06p 44293
27/09/2013 105.06p 105.06p 103.57p 105.06p 0
26/09/2013 105.06p 105.06p 103.57p 105.06p 295591
25/09/2013 105.06p 105.06p 104.44p 105.06p 0
24/09/2013 105.06p 105.06p 104.44p 105.06p 4478
23/09/2013 105.06p 105.06p 103.57p 105.06p 6040
20/09/2013 105.06p 105.06p 104.45p 105.06p 3013
19/09/2013 105.06p 105.06p 103.57p 105.06p 23699
18/09/2013 105.06p 105.06p 104.46p 105.06p 0
17/09/2013 105.06p 105.06p 104.46p 105.06p 10587
16/09/2013 105.06p 105.06p 103.57p 105.06p 39116
13/09/2013 105.06p 105.06p 104.46p 105.06p 721
12/09/2013 105.06p 105.06p 103.57p 105.06p 36055
11/09/2013 105.06p 105.06p 104.46p 105.06p 251
10/09/2013 105.06p 105.06p 104.46p 105.06p 3213
09/09/2013 105.06p 105.06p 104.46p 105.06p 2697
06/09/2013 105.06p 105.06p 103.57p 105.06p 9847
05/09/2013 105.06p 105.06p 104.46p 105.06p 1907
04/09/2013 105.06p 105.06p 103.57p 105.06p 5361
03/09/2013 105.06p 105.06p 104.46p 105.06p 10391
02/09/2013 105.06p 105.06p 104.46p 105.06p 0
30/08/2013 105.06p 105.06p 104.46p 105.06p 1004
29/08/2013 105.06p 105.06p 103.57p 105.06p 1140
28/08/2013 105.06p 105.06p 104.46p 105.06p 1182
27/08/2013 104.56p 105.06p 104.46p 105.06p 9806
23/08/2013 104.56p 104.56p 104.50p 104.56p 9305
22/08/2013 104.56p 104.68p 104.56p 104.56p 0
21/08/2013 104.56p 104.68p 104.56p 104.56p 477
20/08/2013 105.56p 105.56p 103.57p 104.56p 16089
19/08/2013 105.56p 105.56p 104.56p 105.56p 15464
16/08/2013 105.31p 105.31p 104.56p 105.31p 11877
15/08/2013 105.31p 105.31p 104.56p 105.31p 559
14/08/2013 105.31p 105.31p 104.56p 105.31p 6025
13/08/2013 105.31p 105.31p 104.56p 105.31p 330
12/08/2013 105.31p 105.31p 104.80p 105.31p 6728
09/08/2013 105.31p 105.31p 104.80p 105.31p 64837
08/08/2013 105.31p 105.31p 104.81p 105.31p 10042
07/08/2013 105.31p 106.06p 105.06p 105.31p 4701
06/08/2013 105.81p 106.06p 105.56p 106.06p 49679
05/08/2013 105.81p 105.81p 105.61p 105.81p 23751
02/08/2013 105.81p 105.81p 105.56p 105.81p 54444
01/08/2013 105.81p 105.81p 105.56p 105.81p 17938
31/07/2013 105.81p 105.81p 105.61p 105.81p 5523
30/07/2013 105.81p 105.81p 105.56p 105.81p 22537
29/07/2013 105.81p 105.81p 105.56p 105.81p 16856
26/07/2013 105.81p 105.81p 105.56p 105.81p 3791
25/07/2013 105.81p 105.81p 105.56p 105.81p 0
24/07/2013 105.81p 105.81p 105.56p 105.81p 12251
23/07/2013 105.81p 105.81p 105.64p 105.81p 0
22/07/2013 105.81p 105.81p 105.64p 105.81p 8559
19/07/2013 105.81p 105.81p 105.56p 105.81p 7678
18/07/2013 105.81p 105.81p 105.56p 105.81p 2849
17/07/2013 105.81p 105.81p 105.56p 105.81p 5874
16/07/2013 105.81p 105.81p 104.56p 105.81p 2008
15/07/2013 105.81p 105.81p 104.56p 105.81p 142646
12/07/2013 105.81p 105.81p 105.56p 105.81p 28890
11/07/2013 105.81p 105.81p 105.56p 105.81p 0
10/07/2013 105.81p 105.81p 105.56p 105.81p 5032
09/07/2013 105.81p 105.81p 105.56p 105.81p 23507
08/07/2013 105.81p 105.81p 105.56p 105.81p 20084
05/07/2013 105.81p 105.81p 105.66p 105.81p 19136
04/07/2013 105.81p 105.81p 105.69p 105.81p 20084
03/07/2013 105.81p 105.81p 105.69p 105.81p 0
02/07/2013 105.81p 105.81p 105.69p 105.81p 14058
01/07/2013 105.81p 105.81p 105.69p 105.81p 3257
28/06/2013 105.81p 105.81p 105.56p 105.81p 33026
27/06/2013 105.68p 105.71p 105.68p 105.68p 3013
26/06/2013 105.56p 105.71p 105.31p 105.68p 281219
25/06/2013 105.56p 105.71p 105.56p 105.56p 45991
24/06/2013 105.56p 105.73p 105.56p 105.56p 478
21/06/2013 105.56p 105.78p 105.56p 105.56p 20786
20/06/2013 105.56p 105.96p 105.17p 105.56p 13105
19/06/2013 105.06p 105.96p 105.06p 105.56p 10595
18/06/2013 104.56p 104.81p 104.56p 104.81p 469
17/06/2013 104.56p 104.81p 104.56p 104.56p 18265
14/06/2013 104.56p 105.06p 104.31p 104.56p 24954
13/06/2013 104.31p 104.69p 103.57p 104.31p 64870
12/06/2013 104.31p 104.93p 101.08p 104.31p 0
11/06/2013 104.31p 104.93p 101.08p 104.31p 285638
10/06/2013 104.56p 104.56p 103.57p 104.31p 8367
07/06/2013 104.56p 105.45p 104.56p 104.56p 6567
06/06/2013 105.06p 105.56p 104.56p 104.56p 4218
05/06/2013 105.06p 105.57p 105.06p 105.06p 8837
04/06/2013 105.06p 105.40p 105.06p 105.06p 1067
03/06/2013 105.31p 105.95p 103.62p 105.31p 0
31/05/2013 105.31p 105.95p 103.62p 105.31p 20659
30/05/2013 105.31p 105.31p 104.07p 105.31p 13054
29/05/2013 105.31p 105.31p 103.57p 105.31p 8410
28/05/2013 105.31p 105.95p 105.31p 105.31p 19531
24/05/2013 105.31p 106.53p 103.92p 105.31p 30477
23/05/2013 105.31p 106.06p 105.31p 105.31p 754
22/05/2013 105.31p 106.55p 104.66p 105.31p 15184
21/05/2013 105.31p 105.31p 103.82p 105.31p 27113
20/05/2013 105.31p 106.55p 105.31p 105.31p 0
17/05/2013 105.31p 106.55p 105.31p 105.31p 101724
16/05/2013 105.31p 106.55p 105.31p 105.31p 0
15/05/2013 105.31p 106.55p 105.31p 105.31p 24378
14/05/2013 105.06p 106.55p 104.07p 105.31p 17523
13/05/2013 105.06p 106.55p 103.57p 105.06p 44686
10/05/2013 104.56p 105.31p 103.57p 105.31p 25531
09/05/2013 104.56p 105.46p 104.56p 104.56p 3284
08/05/2013 104.31p 105.46p 104.26p 104.56p 33736
07/05/2013 104.07p 104.86p 104.07p 104.31p 13478
03/05/2013 104.07p 104.86p 103.77p 104.07p 28318
02/05/2013 103.82p 104.86p 103.35p 104.07p 0
01/05/2013 103.82p 104.86p 103.35p 103.82p 25831
30/04/2013 103.82p 103.82p 103.32p 103.82p 0
29/04/2013 103.82p 103.82p 103.32p 103.82p 16067
26/04/2013 103.32p 103.97p 103.32p 103.32p 21640
25/04/2013 103.32p 103.77p 103.32p 103.32p 9799
24/04/2013 103.32p 103.77p 103.32p 103.32p 4017
23/04/2013 103.32p 103.57p 102.85p 103.32p 17573
22/04/2013 103.32p 103.77p 103.32p 103.32p 18577
19/04/2013 103.32p 103.77p 102.07p 103.32p 22795
18/04/2013 103.32p 103.47p 102.85p 103.32p 0
17/04/2013 103.32p 103.47p 102.85p 103.32p 5523
16/04/2013 103.32p 103.47p 102.85p 103.32p 29107
15/04/2013 103.32p 103.47p 103.32p 103.32p 30527
12/04/2013 103.32p 103.32p 103.32p 103.32p 9841
11/04/2013 103.32p 103.32p 103.32p 103.32p 6025
10/04/2013 103.32p 103.32p 102.85p 103.32p 34602
09/04/2013 103.32p 103.32p 103.32p 103.32p 5682
08/04/2013 103.32p 103.32p 103.32p 103.32p 2510
05/04/2013 103.32p 103.57p 103.32p 103.32p 65271
04/04/2013 103.32p 104.56p 103.32p 103.32p 10521
03/04/2013 103.32p 103.32p 102.85p 103.32p 29420
02/04/2013 103.32p 103.32p 103.32p 103.32p 34142
28/03/2013 102.57p 103.32p 100.58p 103.32p 9038
27/03/2013 102.57p 102.57p 101.63p 102.57p 16067
26/03/2013 102.57p 104.56p 101.62p 102.57p 29247
25/03/2013 102.57p 103.32p 101.58p 102.57p 11297
22/03/2013 102.57p 103.32p 102.57p 102.57p 33539
21/03/2013 102.57p 103.32p 101.58p 102.57p 10343
20/03/2013 102.57p 103.32p 100.98p 102.57p 8007
19/03/2013 102.57p 103.57p 101.00p 102.57p 0
18/03/2013 102.57p 103.57p 101.00p 102.57p 46995
15/03/2013 102.57p 104.07p 100.98p 102.57p 40871
14/03/2013 102.07p 103.33p 102.07p 102.57p 42124
13/03/2013 102.07p 103.02p 102.07p 102.07p 22393
12/03/2013 102.07p 103.50p 102.07p 102.07p 17338
11/03/2013 102.07p 103.52p 99.63p 102.07p 42089
08/03/2013 102.07p 103.52p 102.07p 102.07p 15332
07/03/2013 102.07p 104.56p 99.58p 102.07p 176532

*Close Price adjusted for both dividends and splits