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
18/06/2025 102.00p 105.40p 102.00p 105.40p 2060717
17/06/2025 103.40p 104.00p 102.20p 103.60p 929440
16/06/2025 103.00p 104.20p 102.80p 103.60p 1739503
13/06/2025 104.00p 104.60p 100.20p 103.20p 5519108
12/06/2025 102.80p 103.40p 101.00p 103.20p 3439315
11/06/2025 101.00p 102.60p 98.40p 102.00p 1101126
10/06/2025 101.20p 102.40p 100.20p 101.60p 727613
09/06/2025 102.60p 102.80p 98.20p 101.40p 661045
06/06/2025 101.00p 102.60p 97.40p 101.80p 616399
05/06/2025 101.00p 102.00p 99.00p 101.40p 2444126
04/06/2025 99.60p 102.00p 98.60p 100.00p 1409964
03/06/2025 99.90p 100.80p 98.60p 99.50p 672211
02/06/2025 102.00p 102.00p 98.50p 99.50p 724503
30/05/2025 98.60p 101.60p 98.60p 99.40p 1013638
29/05/2025 97.70p 101.40p 96.30p 100.60p 885574
28/05/2025 97.60p 99.00p 97.10p 97.60p 2906252
27/05/2025 97.00p 99.00p 95.50p 97.70p 1699562
23/05/2025 99.00p 99.00p 95.00p 97.90p 1119259
22/05/2025 97.00p 97.80p 95.64p 97.00p 1395452
21/05/2025 100.20p 100.20p 96.70p 97.30p 736565
20/05/2025 100.20p 100.20p 97.60p 97.80p 1689138
19/05/2025 100.20p 100.20p 97.43p 97.80p 5435395
16/05/2025 100.20p 100.20p 97.00p 98.80p 703077
15/05/2025 100.20p 100.20p 96.60p 97.70p 1569702
14/05/2025 98.90p 99.80p 97.70p 99.00p 1286923
13/05/2025 98.00p 100.40p 98.00p 98.90p 3146218
12/05/2025 101.40p 103.00p 98.86p 99.50p 6681492
09/05/2025 104.00p 104.00p 100.60p 102.20p 596551
08/05/2025 101.80p 103.40p 100.40p 101.20p 1602291
07/05/2025 99.70p 102.20p 99.00p 101.60p 1648879
06/05/2025 100.00p 102.20p 97.40p 101.60p 1645593
02/05/2025 101.20p 101.20p 98.00p 98.70p 1097496
01/05/2025 101.20p 101.20p 97.80p 99.50p 628278
30/04/2025 101.20p 101.20p 97.90p 98.30p 2053061
29/04/2025 99.30p 100.20p 98.20p 99.10p 688046
28/04/2025 99.80p 100.40p 99.10p 99.10p 1925177
25/04/2025 101.20p 101.20p 97.40p 99.30p 3353172
24/04/2025 99.00p 100.00p 97.50p 98.60p 1358250
23/04/2025 99.00p 100.20p 96.20p 98.80p 1783237
22/04/2025 98.30p 99.00p 95.00p 97.30p 1951453
17/04/2025 96.40p 99.00p 95.70p 98.30p 2532264
16/04/2025 96.40p 97.40p 93.40p 96.70p 876230
15/04/2025 95.40p 96.50p 92.70p 96.00p 1448764
14/04/2025 94.00p 95.50p 91.60p 94.90p 1327685
11/04/2025 91.00p 93.70p 91.00p 93.30p 643833
10/04/2025 91.10p 93.90p 91.10p 91.80p 1378103
09/04/2025 90.60p 92.40p 87.60p 89.20p 1990715
08/04/2025 87.00p 92.00p 87.00p 91.70p 3154910
07/04/2025 84.00p 91.50p 83.60p 87.10p 1390523
04/04/2025 91.40p 93.90p 88.30p 88.60p 2365193
03/04/2025 92.10p 93.20p 91.18p 92.50p 1605230
02/04/2025 94.00p 94.30p 91.50p 92.10p 1511964
01/04/2025 92.00p 93.70p 91.60p 91.90p 820530
31/03/2025 92.40p 93.90p 91.70p 91.90p 942300
28/03/2025 93.80p 94.00p 92.70p 92.80p 1210243
27/03/2025 93.80p 93.90p 92.00p 93.20p 1609793
26/03/2025 94.00p 94.00p 92.44p 93.30p 2972642
25/03/2025 93.30p 93.90p 92.40p 92.40p 519020
24/03/2025 94.00p 95.20p 92.20p 92.30p 780815
21/03/2025 96.50p 96.50p 92.80p 93.30p 1706363
20/03/2025 94.20p 94.74p 92.90p 93.80p 2420428
19/03/2025 94.80p 96.40p 93.20p 93.40p 1350358
18/03/2025 95.40p 96.40p 93.50p 94.20p 2010660
17/03/2025 95.00p 95.21p 91.70p 94.60p 6506545
14/03/2025 90.80p 93.20p 90.00p 92.80p 18276778
13/03/2025 92.20p 92.20p 90.40p 90.90p 8904601
12/03/2025 88.60p 93.90p 87.90p 91.80p 4654676
11/03/2025 87.80p 93.20p 87.80p 91.50p 4629334
10/03/2025 85.90p 87.30p 82.70p 86.80p 638076
07/03/2025 83.30p 85.90p 81.80p 85.30p 1014176
06/03/2025 86.00p 86.00p 81.50p 82.80p 1013681
05/03/2025 86.60p 87.10p 83.10p 83.40p 1338586
04/03/2025 85.00p 85.60p 84.00p 85.00p 1385932
03/03/2025 85.20p 86.00p 84.20p 84.60p 1360696
28/02/2025 82.70p 86.20p 82.60p 86.20p 4852337
27/02/2025 84.80p 86.50p 82.60p 85.00p 473560
26/02/2025 86.00p 87.00p 84.18p 85.50p 685770
25/02/2025 82.50p 86.50p 82.50p 85.80p 868646
24/02/2025 84.00p 86.00p 84.00p 85.00p 1000923
21/02/2025 84.00p 87.10p 84.00p 85.00p 605845
20/02/2025 85.50p 86.10p 84.50p 85.20p 748400
19/02/2025 86.00p 86.00p 84.40p 85.50p 695012
18/02/2025 86.00p 87.50p 84.10p 85.40p 435113
17/02/2025 82.50p 86.90p 82.50p 85.90p 499276
14/02/2025 84.00p 86.90p 82.60p 83.60p 1175503
13/02/2025 89.00p 89.00p 82.60p 83.90p 859111
12/02/2025 87.10p 88.90p 85.10p 85.70p 1172508
11/02/2025 88.60p 89.30p 86.10p 86.40p 978333
10/02/2025 90.00p 90.00p 86.00p 87.40p 867313
07/02/2025 88.80p 89.40p 85.80p 86.80p 946516
06/02/2025 86.60p 88.80p 86.00p 88.80p 983584
05/02/2025 85.00p 86.20p 85.00p 85.80p 793270
04/02/2025 85.80p 85.80p 84.40p 85.00p 1237993
03/02/2025 83.90p 85.80p 83.90p 85.80p 1125885
31/01/2025 85.60p 86.70p 82.30p 86.70p 1278462
30/01/2025 83.00p 85.00p 81.70p 85.00p 2026848
29/01/2025 83.10p 83.80p 81.40p 82.60p 834858
28/01/2025 81.00p 83.20p 79.10p 83.00p 1098038
27/01/2025 80.40p 82.00p 79.00p 80.80p 810703
24/01/2025 80.20p 81.40p 79.90p 80.40p 717963
23/01/2025 79.00p 80.40p 79.00p 80.20p 1214485
22/01/2025 81.00p 81.90p 79.90p 79.90p 1502559
21/01/2025 81.10p 85.60p 80.60p 80.70p 1248287
20/01/2025 83.30p 84.70p 81.20p 81.20p 765658
17/01/2025 81.00p 84.45p 81.00p 83.50p 1061134
16/01/2025 83.00p 85.50p 82.00p 83.40p 735390
15/01/2025 83.00p 84.40p 81.50p 83.10p 1141829
14/01/2025 80.90p 82.30p 79.20p 81.00p 652786
13/01/2025 80.50p 81.30p 78.77p 80.80p 760657
10/01/2025 81.50p 82.30p 78.10p 80.40p 1545865
09/01/2025 80.00p 82.03p 78.80p 81.60p 1491228
08/01/2025 81.00p 83.30p 79.00p 79.70p 1329069
07/01/2025 81.50p 84.60p 81.00p 81.50p 758117
06/01/2025 84.20p 84.60p 82.30p 82.30p 733612
03/01/2025 81.50p 84.90p 81.50p 83.90p 903298
02/01/2025 81.50p 84.80p 81.50p 84.50p 297873
31/12/2024 83.80p 84.60p 82.28p 84.00p 903768
30/12/2024 83.20p 84.90p 81.60p 83.90p 397316
27/12/2024 81.80p 83.70p 81.80p 83.10p 579797
24/12/2024 85.00p 85.00p 82.20p 83.50p 272328
23/12/2024 83.00p 84.30p 81.60p 82.20p 374915
20/12/2024 81.70p 83.40p 81.60p 83.40p 2545442
19/12/2024 86.50p 86.50p 81.90p 82.20p 1401781
18/12/2024 83.30p 85.20p 83.30p 84.40p 902926
17/12/2024 83.80p 84.12p 83.00p 83.20p 923391
16/12/2024 86.90p 87.80p 83.80p 84.20p 527694
13/12/2024 87.20p 87.90p 86.00p 86.00p 965861
12/12/2024 84.80p 87.40p 84.80p 87.00p 633300
11/12/2024 86.80p 87.10p 85.10p 87.00p 624053
10/12/2024 85.40p 87.90p 85.40p 87.00p 657070
09/12/2024 85.60p 87.00p 83.10p 87.00p 832173
06/12/2024 83.00p 87.40p 83.00p 86.70p 824353
05/12/2024 83.00p 87.50p 83.00p 85.90p 2096642
04/12/2024 87.00p 87.10p 83.30p 86.80p 1145677
03/12/2024 87.00p 87.00p 83.60p 84.60p 1289821
02/12/2024 87.00p 87.00p 83.80p 84.00p 684878
29/11/2024 84.30p 85.40p 82.40p 84.00p 1091400
28/11/2024 82.20p 86.80p 82.20p 83.70p 382446
27/11/2024 82.30p 86.90p 82.20p 85.10p 1533255
26/11/2024 83.80p 84.50p 83.20p 83.40p 583658
25/11/2024 84.50p 86.90p 83.40p 84.10p 1182540
22/11/2024 83.50p 88.55p 83.50p 84.30p 1020150
21/11/2024 82.40p 86.30p 82.40p 83.90p 969942
20/11/2024 82.20p 85.90p 82.20p 84.30p 1067763
19/11/2024 88.30p 88.30p 83.40p 84.70p 811963
18/11/2024 84.00p 85.00p 82.40p 83.80p 886349
15/11/2024 84.10p 87.10p 82.80p 84.00p 515320
14/11/2024 85.50p 87.00p 83.30p 83.50p 1198281
13/11/2024 87.20p 87.70p 84.20p 84.60p 790219
12/11/2024 87.30p 88.10p 86.59p 87.20p 970291
11/11/2024 92.00p 92.00p 87.70p 87.70p 597577
08/11/2024 88.20p 90.20p 88.10p 88.30p 1120775
07/11/2024 86.50p 89.60p 84.70p 88.90p 2007467
06/11/2024 92.00p 92.00p 84.70p 86.30p 1057909
05/11/2024 89.00p 90.00p 87.70p 87.70p 1439977
04/11/2024 89.30p 91.60p 89.20p 89.20p 635161
01/11/2024 89.00p 93.30p 89.00p 90.20p 678181
31/10/2024 91.10p 91.60p 89.50p 90.70p 2277845
30/10/2024 89.00p 93.10p 89.00p 90.50p 894499
29/10/2024 90.00p 90.90p 89.20p 90.40p 1343690
28/10/2024 90.60p 90.90p 89.10p 89.80p 1057239
25/10/2024 89.30p 90.10p 88.30p 89.60p 742759
24/10/2024 88.60p 89.60p 88.30p 88.30p 373476
23/10/2024 87.20p 88.50p 86.50p 88.30p 709967
22/10/2024 87.10p 90.00p 86.30p 87.70p 761763
21/10/2024 88.70p 91.80p 86.80p 87.20p 983245
18/10/2024 89.80p 89.80p 87.40p 89.40p 720932
17/10/2024 88.90p 92.70p 88.15p 88.70p 503435
16/10/2024 92.90p 92.90p 88.20p 88.60p 830209
15/10/2024 88.60p 90.70p 87.30p 88.30p 1515010
14/10/2024 90.30p 92.80p 88.40p 89.20p 585827
11/10/2024 88.60p 92.80p 88.50p 89.20p 1973767
10/10/2024 89.20p 91.60p 87.30p 88.40p 556234
09/10/2024 92.60p 92.60p 87.20p 88.40p 1183291
08/10/2024 88.70p 92.90p 87.70p 87.70p 730156
07/10/2024 90.00p 91.70p 87.70p 88.90p 750117
04/10/2024 88.90p 92.90p 87.70p 89.20p 844378
03/10/2024 89.40p 92.00p 88.10p 89.40p 299115
02/10/2024 90.70p 92.90p 89.10p 89.50p 826270
01/10/2024 93.00p 93.00p 89.20p 90.90p 1258606
30/09/2024 90.60p 92.70p 88.98p 90.00p 1276700
27/09/2024 91.90p 92.60p 91.10p 91.60p 1684409
26/09/2024 91.00p 92.70p 90.50p 91.70p 1086937
25/09/2024 90.60p 91.30p 90.01p 90.20p 1085467
24/09/2024 90.00p 91.50p 87.10p 90.50p 932686
23/09/2024 91.10p 92.40p 90.10p 90.40p 780771
20/09/2024 87.10p 91.22p 87.10p 90.90p 2517625
19/09/2024 89.90p 90.70p 88.80p 88.70p 867011
18/09/2024 90.40p 91.30p 88.70p 88.70p 984866
17/09/2024 89.40p 92.17p 88.03p 90.70p 2726922
16/09/2024 87.60p 89.70p 87.00p 89.70p 1006417
13/09/2024 85.60p 88.50p 83.66p 87.50p 1070415
12/09/2024 87.10p 87.40p 85.80p 86.20p 579099
11/09/2024 88.00p 88.00p 85.50p 86.10p 667579
10/09/2024 86.10p 88.20p 85.30p 87.40p 1959045
09/09/2024 86.10p 86.10p 84.31p 86.10p 734242
06/09/2024 83.20p 85.30p 83.20p 85.30p 655611
05/09/2024 84.00p 85.10p 82.64p 84.40p 1073442
04/09/2024 81.00p 83.50p 80.63p 83.40p 888350
03/09/2024 81.50p 83.20p 80.70p 81.60p 641020

*Close Price adjusted for both dividends and splits