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
31/05/2023 79.60p 81.20p 78.40p 78.60p 1216698
30/05/2023 79.40p 81.80p 78.50p 79.50p 970330
26/05/2023 82.20p 83.60p 79.70p 79.70p 7412936
25/05/2023 82.00p 82.30p 81.50p 81.60p 2265064
24/05/2023 81.30p 82.60p 80.70p 82.30p 1393634
23/05/2023 82.50p 83.70p 80.80p 82.60p 564277
22/05/2023 83.50p 83.50p 81.20p 82.90p 7477587
19/05/2023 84.20p 84.82p 82.00p 83.50p 3097806
18/05/2023 83.00p 84.11p 81.20p 83.70p 3825254
17/05/2023 82.10p 83.30p 80.90p 83.30p 1097590
16/05/2023 79.50p 82.80p 79.50p 82.40p 5015100
15/05/2023 79.60p 81.90p 79.10p 81.90p 2369426
12/05/2023 77.30p 79.50p 77.14p 79.50p 2032195
11/05/2023 75.50p 78.20p 74.20p 77.90p 4481668
10/05/2023 75.50p 76.30p 75.10p 76.20p 1357600
09/05/2023 76.20p 77.50p 74.10p 75.50p 832368
05/05/2023 76.50p 77.40p 75.95p 77.00p 808851
04/05/2023 76.50p 77.40p 74.40p 75.00p 1134514
03/05/2023 77.50p 77.50p 75.48p 75.70p 867556
02/05/2023 76.00p 77.10p 75.00p 75.70p 1240370
28/04/2023 76.90p 77.50p 75.90p 77.20p 1000599
27/04/2023 74.90p 76.90p 73.90p 76.50p 563820
26/04/2023 77.00p 77.00p 73.90p 75.20p 538113
25/04/2023 77.00p 77.00p 73.30p 75.10p 965654
24/04/2023 76.00p 76.90p 75.30p 75.80p 724669
21/04/2023 76.00p 76.00p 74.50p 76.00p 553287
20/04/2023 76.10p 77.49p 74.90p 75.60p 960981
19/04/2023 77.00p 77.60p 75.30p 76.00p 1181861
18/04/2023 77.30p 78.00p 77.00p 77.40p 911257
17/04/2023 77.60p 78.00p 77.00p 77.60p 644917
14/04/2023 78.00p 78.00p 76.30p 77.30p 916394
13/04/2023 78.00p 78.00p 75.87p 76.80p 1102106
12/04/2023 74.50p 77.40p 74.50p 76.60p 839281
11/04/2023 75.50p 76.90p 74.60p 76.90p 2043553
06/04/2023 73.00p 75.50p 72.10p 75.40p 1212176
05/04/2023 74.20p 74.20p 71.90p 72.70p 961991
04/04/2023 72.30p 74.20p 71.22p 73.50p 2147162
03/04/2023 71.00p 72.20p 69.36p 72.10p 2151815
31/03/2023 70.50p 70.80p 69.14p 70.10p 1966272
30/03/2023 69.00p 70.60p 66.80p 69.60p 1788499
29/03/2023 65.80p 70.00p 65.80p 68.50p 3303511
28/03/2023 66.70p 67.00p 65.70p 66.90p 2770699
27/03/2023 68.00p 68.00p 66.30p 66.70p 2274600
24/03/2023 67.90p 68.20p 66.80p 67.20p 1224037
23/03/2023 67.90p 70.00p 66.64p 67.50p 3609001
22/03/2023 69.20p 71.20p 67.50p 67.80p 1682852
21/03/2023 70.40p 71.80p 69.20p 69.90p 1027832
20/03/2023 69.00p 71.80p 69.00p 70.00p 1213766
17/03/2023 70.10p 73.60p 69.40p 70.70p 1704104
16/03/2023 73.30p 73.30p 70.40p 70.80p 1519069
15/03/2023 72.80p 73.20p 70.60p 72.20p 2125919
14/03/2023 72.40p 72.90p 71.26p 72.80p 1382181
13/03/2023 74.00p 74.00p 70.20p 71.60p 1204914
10/03/2023 73.50p 73.50p 70.20p 71.80p 2660124
09/03/2023 74.80p 75.30p 71.50p 72.10p 3811596
08/03/2023 76.40p 77.00p 74.60p 74.60p 2056173
07/03/2023 77.70p 78.40p 76.10p 76.30p 807402
06/03/2023 76.70p 77.50p 76.20p 77.50p 1357394
03/03/2023 77.00p 77.50p 76.30p 76.90p 2682452
02/03/2023 77.50p 77.80p 76.40p 76.50p 1275307
01/03/2023 78.50p 79.00p 77.00p 77.00p 1287058
28/02/2023 77.50p 79.00p 77.50p 78.90p 1709970
27/02/2023 77.50p 79.00p 77.50p 78.90p 723895
24/02/2023 79.30p 79.80p 77.90p 78.20p 987999
23/02/2023 78.20p 79.40p 78.20p 78.90p 832192
22/02/2023 80.90p 80.90p 78.30p 78.60p 1304313
21/02/2023 80.70p 81.20p 80.00p 80.00p 1081668
20/02/2023 81.60p 82.10p 80.60p 80.70p 1073121
17/02/2023 80.80p 82.00p 80.44p 81.80p 1563031
16/02/2023 80.50p 81.40p 79.60p 81.40p 3765833
15/02/2023 80.10p 81.00p 79.20p 79.90p 2216215
14/02/2023 81.40p 81.90p 80.10p 80.70p 652297
13/02/2023 81.20p 81.90p 80.10p 80.70p 1920295
10/02/2023 84.00p 84.00p 79.90p 80.70p 2371763
09/02/2023 81.70p 82.50p 80.00p 80.50p 1545352
08/02/2023 83.40p 83.90p 81.20p 82.90p 926846
07/02/2023 84.20p 85.90p 81.50p 81.70p 1067307
06/02/2023 87.00p 87.00p 83.00p 84.00p 1470657
03/02/2023 87.00p 87.00p 84.08p 84.60p 939161
02/02/2023 81.40p 87.10p 81.13p 87.10p 3329568
01/02/2023 82.60p 83.80p 79.80p 80.10p 704540
31/01/2023 83.90p 83.90p 80.80p 81.00p 627582
30/01/2023 82.30p 83.80p 80.90p 82.30p 1177900
27/01/2023 82.20p 83.80p 81.10p 83.20p 832240
26/01/2023 83.90p 83.90p 81.10p 81.50p 1652750
25/01/2023 83.00p 83.80p 81.40p 81.70p 1128322
24/01/2023 83.00p 83.80p 80.90p 81.70p 698306
23/01/2023 82.00p 84.60p 80.90p 82.60p 692904
20/01/2023 84.70p 84.70p 81.40p 82.60p 1162014
19/01/2023 85.00p 85.00p 81.40p 82.10p 683265
18/01/2023 84.20p 84.90p 82.80p 82.80p 1020134
17/01/2023 85.50p 86.50p 83.40p 84.00p 1236904
16/01/2023 84.90p 86.60p 84.10p 85.30p 645806
13/01/2023 85.50p 86.00p 84.00p 84.30p 604764
12/01/2023 84.80p 85.80p 83.50p 85.30p 1130700
11/01/2023 82.00p 84.80p 81.40p 84.60p 1467484
10/01/2023 83.00p 84.00p 81.20p 81.20p 841980
09/01/2023 81.90p 83.50p 80.30p 82.10p 840088
06/01/2023 82.80p 84.80p 81.31p 82.00p 536054
05/01/2023 86.00p 86.00p 82.60p 82.70p 1417421
04/01/2023 83.80p 85.60p 83.00p 84.30p 1704359
03/01/2023 82.50p 85.00p 80.80p 83.70p 1612492
30/12/2022 81.00p 82.30p 80.20p 80.20p 306462
29/12/2022 79.30p 81.40p 78.23p 81.10p 851907
28/12/2022 79.90p 81.00p 79.10p 79.30p 387816
23/12/2022 79.00p 80.90p 78.20p 79.80p 306906
22/12/2022 79.80p 80.30p 77.80p 78.50p 1927668
21/12/2022 78.00p 80.10p 78.00p 79.70p 506169
20/12/2022 76.70p 78.80p 76.70p 78.10p 1963832
19/12/2022 77.00p 78.80p 75.20p 78.50p 999630
16/12/2022 80.50p 80.90p 75.51p 76.10p 3941462
15/12/2022 80.10p 81.10p 79.40p 81.00p 1398135
14/12/2022 80.00p 81.50p 79.40p 80.40p 982633
13/12/2022 78.90p 80.50p 77.40p 79.60p 3821089
12/12/2022 78.00p 79.40p 77.00p 78.80p 786660
09/12/2022 76.90p 78.80p 76.70p 78.50p 748709
08/12/2022 77.50p 79.10p 76.90p 76.90p 968830
07/12/2022 76.00p 78.50p 76.00p 77.20p 1925024
06/12/2022 78.50p 79.50p 77.10p 77.50p 614672
05/12/2022 79.35p 80.00p 78.40p 78.70p 1501892
02/12/2022 79.00p 79.80p 78.80p 79.40p 1060189
01/12/2022 79.50p 80.00p 78.75p 79.20p 692424
30/11/2022 80.00p 80.50p 77.90p 78.80p 1493669
29/11/2022 79.60p 80.00p 78.60p 79.00p 565243
28/11/2022 80.00p 81.70p 78.57p 79.00p 2086480
25/11/2022 83.00p 83.00p 78.80p 80.80p 3043826
24/11/2022 84.10p 85.90p 81.40p 82.20p 817764
23/11/2022 85.40p 85.80p 82.20p 83.50p 905827
22/11/2022 85.70p 86.00p 84.20p 84.80p 583834
21/11/2022 86.00p 86.00p 84.20p 85.40p 1266194
18/11/2022 84.30p 86.00p 84.20p 85.30p 690951
17/11/2022 83.60p 85.20p 83.00p 85.00p 635092
16/11/2022 85.80p 85.80p 81.50p 83.90p 825401
15/11/2022 84.90p 85.80p 83.36p 84.00p 661941
14/11/2022 86.00p 87.10p 83.00p 84.90p 1614162
11/11/2022 87.55p 88.30p 85.40p 86.00p 2930198
10/11/2022 85.60p 87.90p 83.94p 87.40p 5170896
09/11/2022 85.00p 87.90p 85.00p 86.70p 744483
08/11/2022 88.40p 88.40p 85.40p 86.60p 576547
07/11/2022 88.30p 89.40p 87.30p 87.30p 617182
04/11/2022 88.30p 89.40p 86.30p 87.40p 481784
03/11/2022 88.40p 89.50p 86.40p 87.20p 744080
02/11/2022 91.00p 91.00p 87.30p 88.80p 1791044
01/11/2022 87.40p 90.80p 85.60p 89.40p 1482128
31/10/2022 86.00p 87.30p 84.98p 86.70p 920374
28/10/2022 85.80p 87.30p 84.60p 86.50p 747550
27/10/2022 84.00p 87.30p 84.00p 86.00p 1143450
26/10/2022 86.00p 86.60p 83.88p 85.20p 3334313
25/10/2022 78.50p 85.60p 77.10p 85.00p 2752790
24/10/2022 79.60p 81.00p 78.20p 80.00p 1614966
21/10/2022 81.00p 81.00p 77.70p 77.90p 1014555
20/10/2022 81.00p 81.00p 77.90p 79.80p 2390073
19/10/2022 82.00p 83.20p 77.10p 78.20p 2388479
18/10/2022 85.00p 85.00p 82.00p 82.00p 1292616
17/10/2022 82.40p 84.90p 79.70p 84.90p 1587504
14/10/2022 80.00p 82.08p 79.60p 80.80p 1506838
13/10/2022 79.00p 83.30p 77.00p 78.40p 4815278
12/10/2022 83.90p 85.40p 74.50p 78.30p 4047563
11/10/2022 88.00p 88.00p 82.70p 83.20p 962750
10/10/2022 88.50p 91.90p 85.90p 86.00p 1207839
07/10/2022 90.00p 91.80p 89.30p 89.30p 2711245
06/10/2022 90.00p 90.00p 87.60p 89.30p 975743
05/10/2022 88.90p 92.90p 86.50p 88.30p 1762853
04/10/2022 93.00p 93.00p 89.60p 90.00p 1598625
03/10/2022 90.70p 92.90p 88.30p 89.80p 1778127
30/09/2022 88.00p 92.70p 88.00p 91.50p 2983914
29/09/2022 90.10p 92.10p 88.00p 89.40p 1544461
28/09/2022 85.90p 91.60p 85.90p 91.50p 6311924
27/09/2022 95.00p 95.00p 86.10p 87.20p 2848280
26/09/2022 96.00p 96.90p 93.60p 94.40p 1370159
23/09/2022 99.00p 100.40p 95.00p 97.00p 1271341
22/09/2022 103.00p 103.00p 99.10p 99.50p 1511829
21/09/2022 102.00p 104.69p 102.00p 103.00p 853804
20/09/2022 106.40p 107.00p 102.20p 102.20p 815334
19/09/2022 106.20p 107.70p 105.80p 106.60p 2549827
16/09/2022 106.20p 107.70p 105.80p 106.60p 2540519
15/09/2022 106.80p 107.60p 106.40p 106.40p 1030369
14/09/2022 106.80p 108.20p 106.00p 106.60p 1452765
13/09/2022 108.00p 108.80p 106.80p 107.20p 2414551
12/09/2022 107.80p 108.80p 107.60p 107.80p 1147124
09/09/2022 106.20p 108.00p 105.62p 107.20p 1545495
08/09/2022 106.40p 106.80p 105.33p 106.00p 1069102
07/09/2022 106.00p 107.40p 104.40p 106.20p 1424866
06/09/2022 108.00p 108.20p 106.20p 106.40p 812129
05/09/2022 108.40p 109.00p 107.00p 107.40p 677015
02/09/2022 108.00p 108.80p 107.00p 108.40p 723971
01/09/2022 110.60p 111.00p 107.80p 107.80p 900818
31/08/2022 112.60p 113.20p 110.40p 110.60p 1343998
30/08/2022 113.20p 113.40p 111.60p 112.40p 1189773
29/08/2022 112.80p 113.20p 111.60p 112.20p 796728
26/08/2022 112.80p 113.20p 111.60p 112.20p 779052
25/08/2022 113.20p 113.20p 111.80p 112.40p 672780
24/08/2022 112.80p 113.40p 111.80p 113.00p 1427221
23/08/2022 114.80p 115.60p 112.41p 113.00p 1134065
22/08/2022 115.00p 116.00p 113.60p 115.20p 3926090
19/08/2022 113.60p 115.40p 113.20p 115.40p 1494616
18/08/2022 113.80p 114.40p 112.88p 113.60p 1786703
17/08/2022 113.80p 113.80p 112.20p 113.00p 1037248
16/08/2022 113.80p 114.40p 113.00p 113.60p 1378712
15/08/2022 113.80p 114.00p 113.20p 114.00p 380661

*Close Price adjusted for both dividends and splits