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
27/11/2023 83.80p 84.40p 82.90p 84.20p 676188
24/11/2023 83.90p 87.30p 82.60p 83.60p 388017
23/11/2023 84.10p 84.60p 82.20p 83.90p 576044
22/11/2023 83.70p 85.80p 82.20p 84.30p 678426
21/11/2023 82.30p 87.20p 82.30p 83.80p 1272188
20/11/2023 84.80p 87.29p 82.30p 86.20p 842303
17/11/2023 83.80p 86.90p 83.20p 85.50p 1650447
16/11/2023 83.90p 87.90p 82.40p 83.40p 505070
15/11/2023 86.20p 88.00p 83.44p 85.20p 2234527
14/11/2023 78.10p 86.00p 76.30p 86.00p 2689613
13/11/2023 79.90p 81.40p 76.20p 79.40p 1083079
10/11/2023 77.00p 81.30p 76.40p 78.40p 1080642
09/11/2023 78.60p 80.90p 77.40p 79.70p 664423
08/11/2023 79.70p 82.90p 78.00p 79.10p 606923
07/11/2023 81.80p 82.40p 78.50p 79.10p 1845307
06/11/2023 80.80p 83.90p 80.00p 80.50p 1767491
03/11/2023 80.10p 82.50p 76.40p 82.20p 608273
02/11/2023 74.80p 79.80p 74.70p 79.50p 1851034
01/11/2023 72.10p 75.00p 71.70p 74.30p 1134849
31/10/2023 75.00p 75.00p 70.50p 72.10p 830809
30/10/2023 72.70p 75.00p 70.40p 72.00p 226990
27/10/2023 70.80p 74.90p 70.40p 71.30p 453845
26/10/2023 71.00p 74.90p 70.80p 70.80p 4698374
25/10/2023 73.50p 77.20p 71.10p 71.40p 898139
24/10/2023 73.80p 77.30p 73.51p 75.00p 1430934
23/10/2023 74.70p 77.29p 72.80p 75.50p 1013638
20/10/2023 74.50p 75.60p 73.90p 74.80p 843773
19/10/2023 75.30p 77.30p 75.20p 75.60p 1127990
18/10/2023 77.00p 78.00p 75.80p 76.60p 1325595
17/10/2023 75.70p 77.30p 75.30p 77.30p 2170987
16/10/2023 75.60p 77.90p 74.60p 76.00p 1249170
13/10/2023 77.10p 77.67p 75.30p 75.80p 1263354
12/10/2023 76.20p 77.70p 73.40p 76.80p 2847507
11/10/2023 74.70p 77.00p 74.40p 75.80p 3782241
10/10/2023 73.50p 77.10p 73.40p 74.50p 1421203
09/10/2023 76.60p 77.10p 74.63p 75.20p 720536
06/10/2023 74.70p 76.90p 74.20p 76.80p 2763702
05/10/2023 77.30p 77.30p 74.50p 75.30p 414429
04/10/2023 74.60p 77.00p 73.60p 75.30p 776973
03/10/2023 74.60p 75.80p 74.60p 75.80p 1324645
02/10/2023 75.70p 76.90p 74.70p 75.50p 1037096
29/09/2023 73.00p 76.60p 72.94p 75.80p 1831547
28/09/2023 73.70p 74.90p 72.87p 73.10p 476185
27/09/2023 76.20p 76.20p 74.10p 74.20p 545262
26/09/2023 79.40p 79.40p 75.80p 76.30p 327377
25/09/2023 77.40p 79.30p 75.70p 76.70p 376328
22/09/2023 77.00p 78.70p 75.60p 77.40p 756190
21/09/2023 76.70p 78.25p 76.50p 77.90p 1002781
20/09/2023 78.00p 78.00p 75.70p 77.30p 1237416
19/09/2023 76.80p 78.30p 75.70p 75.70p 1818617
18/09/2023 78.00p 79.00p 77.20p 77.90p 3444913
15/09/2023 78.10p 78.10p 76.00p 76.60p 4824519
14/09/2023 75.60p 77.90p 74.18p 77.00p 2410946
13/09/2023 74.50p 75.30p 73.70p 74.90p 651879
12/09/2023 74.60p 75.60p 73.90p 74.40p 1595304
11/09/2023 75.30p 75.60p 73.93p 74.10p 2722047
08/09/2023 74.20p 75.60p 74.00p 74.00p 1738204
07/09/2023 74.80p 75.60p 72.70p 74.90p 944192
06/09/2023 73.10p 74.70p 72.60p 74.30p 1493572
05/09/2023 74.60p 74.80p 73.80p 73.90p 731493
04/09/2023 75.60p 75.60p 73.00p 74.60p 1197088
01/09/2023 74.00p 75.70p 72.20p 73.80p 1031658
31/08/2023 71.80p 73.70p 71.70p 72.80p 2623098
30/08/2023 70.10p 73.30p 70.00p 72.40p 844234
29/08/2023 69.30p 71.48p 68.50p 70.50p 745454
25/08/2023 69.50p 69.50p 68.10p 68.80p 429385
24/08/2023 70.00p 71.90p 69.00p 69.10p 954801
23/08/2023 68.00p 69.40p 67.30p 69.40p 1617620
22/08/2023 68.80p 68.80p 66.70p 67.20p 883728
21/08/2023 67.40p 68.50p 66.30p 66.50p 768937
18/08/2023 68.60p 70.30p 67.00p 68.00p 855715
17/08/2023 69.30p 70.30p 68.30p 69.40p 334175
16/08/2023 69.70p 70.30p 68.90p 69.60p 469269
15/08/2023 70.40p 71.00p 68.90p 70.10p 2540105
14/08/2023 70.50p 71.90p 70.10p 70.30p 879185
11/08/2023 72.80p 73.70p 70.40p 71.00p 1066713
10/08/2023 73.40p 73.60p 72.40p 73.00p 690038
09/08/2023 72.50p 73.20p 72.40p 73.20p 930877
08/08/2023 73.10p 73.30p 71.20p 72.80p 514614
07/08/2023 74.50p 74.50p 72.27p 72.60p 790664
04/08/2023 72.50p 74.50p 72.50p 73.20p 952132
03/08/2023 74.50p 74.50p 72.50p 74.20p 412666
02/08/2023 73.30p 73.44p 71.40p 73.30p 816209
01/08/2023 76.80p 77.90p 72.80p 73.40p 374784
31/07/2023 72.40p 75.09p 72.16p 73.50p 721932
28/07/2023 73.10p 77.90p 72.50p 72.70p 376790
27/07/2023 75.30p 77.90p 73.96p 75.00p 437083
26/07/2023 77.50p 77.50p 73.50p 75.40p 1957708
25/07/2023 75.80p 79.60p 73.10p 74.40p 1416787
24/07/2023 82.50p 82.50p 76.00p 76.40p 935300
21/07/2023 77.70p 82.20p 77.70p 78.80p 702579
20/07/2023 80.40p 82.30p 77.20p 79.50p 1282151
19/07/2023 76.30p 81.00p 76.10p 80.30p 1318436
18/07/2023 74.70p 76.02p 74.20p 75.50p 508490
17/07/2023 75.80p 76.50p 74.60p 74.80p 1098308
14/07/2023 74.90p 76.30p 73.30p 76.20p 501139
13/07/2023 75.10p 76.70p 73.10p 76.00p 403032
12/07/2023 70.50p 76.80p 70.50p 75.30p 1392098
11/07/2023 71.40p 73.70p 70.80p 73.30p 1002344
10/07/2023 71.00p 72.80p 70.50p 70.90p 818754
07/07/2023 74.30p 75.80p 71.28p 71.50p 372810
06/07/2023 74.10p 75.70p 71.20p 72.70p 818904
05/07/2023 73.00p 75.20p 72.30p 74.60p 773600
04/07/2023 74.00p 75.10p 71.90p 75.00p 1181359
03/07/2023 72.60p 74.90p 71.60p 72.60p 1891584
30/06/2023 75.00p 75.00p 71.70p 71.80p 2049104
29/06/2023 74.20p 74.20p 71.50p 71.90p 879582
28/06/2023 71.40p 73.20p 71.40p 73.20p 673169
27/06/2023 70.70p 71.80p 70.10p 71.70p 832203
26/06/2023 69.50p 70.50p 68.10p 70.00p 1022577
23/06/2023 71.80p 72.20p 69.60p 70.00p 1002443
22/06/2023 71.00p 72.17p 71.00p 72.00p 1711893
21/06/2023 71.20p 71.80p 70.00p 71.70p 1138448
20/06/2023 72.70p 76.90p 71.30p 72.10p 961956
19/06/2023 74.40p 75.73p 72.70p 72.70p 1279599
16/06/2023 74.20p 76.70p 72.60p 72.60p 2446787
15/06/2023 75.70p 75.70p 73.70p 73.90p 693369
14/06/2023 74.00p 76.60p 73.50p 75.10p 1036960
13/06/2023 77.00p 77.40p 74.10p 74.10p 1863350
12/06/2023 78.00p 82.20p 76.40p 77.30p 698556
09/06/2023 79.50p 82.10p 78.40p 78.60p 613256
08/06/2023 81.90p 82.20p 79.80p 80.00p 390772
07/06/2023 80.60p 82.30p 80.10p 81.30p 432532
06/06/2023 79.70p 81.73p 79.60p 81.40p 240265
05/06/2023 79.50p 82.10p 79.50p 81.30p 420310
02/06/2023 81.30p 81.30p 78.92p 80.70p 539294
01/06/2023 81.30p 81.30p 77.90p 78.20p 568837
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

*Close Price adjusted for both dividends and splits