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
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
12/08/2022 115.00p 115.00p 112.80p 113.40p 583163
11/08/2022 116.40p 117.40p 113.57p 113.80p 1118218
10/08/2022 116.80p 118.40p 116.00p 117.20p 1506966
09/08/2022 117.00p 117.60p 115.40p 116.20p 703526
08/08/2022 115.60p 117.40p 115.60p 116.00p 702998
05/08/2022 117.60p 118.00p 115.00p 115.80p 739411
04/08/2022 115.40p 117.40p 115.00p 116.40p 1874584
03/08/2022 114.20p 115.80p 113.00p 115.40p 4484462
02/08/2022 116.00p 116.00p 112.00p 113.20p 530855
01/08/2022 113.40p 115.91p 112.80p 112.80p 543795
29/07/2022 115.60p 115.80p 114.10p 115.00p 732064
28/07/2022 113.40p 114.60p 112.40p 114.00p 540393
27/07/2022 114.80p 114.80p 112.20p 113.00p 1149752
26/07/2022 114.80p 115.20p 113.40p 114.00p 839607
25/07/2022 114.00p 116.60p 114.00p 114.40p 760457
22/07/2022 112.20p 116.40p 111.00p 115.40p 2061419
21/07/2022 111.80p 112.20p 110.60p 112.20p 1631986
20/07/2022 112.60p 112.80p 111.60p 111.60p 1311433
19/07/2022 113.80p 113.80p 111.60p 112.20p 594496
18/07/2022 113.00p 114.00p 112.60p 113.40p 475819
15/07/2022 112.20p 113.40p 111.13p 112.40p 857364
14/07/2022 111.00p 112.20p 110.60p 112.20p 1283918
13/07/2022 111.40p 112.40p 111.20p 111.80p 780101
12/07/2022 111.40p 112.60p 111.40p 112.60p 874836
11/07/2022 110.60p 112.60p 110.60p 112.60p 844794
08/07/2022 110.60p 112.00p 109.80p 111.00p 786073
07/07/2022 109.60p 111.80p 109.28p 111.40p 586415
06/07/2022 107.00p 110.20p 106.70p 109.60p 2045032
05/07/2022 108.20p 108.60p 106.60p 106.80p 750847
04/07/2022 107.60p 108.48p 106.60p 108.20p 644878
01/07/2022 106.00p 109.80p 106.00p 108.00p 1126694
30/06/2022 109.40p 109.80p 107.20p 108.40p 4152591
29/06/2022 114.00p 114.00p 110.40p 110.40p 955853
28/06/2022 113.20p 113.60p 111.39p 112.80p 1526003
27/06/2022 112.00p 113.80p 112.00p 112.60p 1295846
24/06/2022 112.00p 112.20p 110.60p 111.60p 651150
23/06/2022 113.00p 113.00p 108.60p 110.40p 1162365
22/06/2022 111.40p 112.14p 110.80p 111.60p 930004
21/06/2022 111.40p 113.85p 111.40p 112.40p 644175
20/06/2022 114.20p 114.80p 111.80p 112.80p 831449
17/06/2022 113.00p 115.80p 112.80p 113.60p 14985794
16/06/2022 112.40p 113.40p 111.20p 112.80p 1065437
15/06/2022 111.40p 113.60p 110.85p 113.20p 1751864
14/06/2022 112.40p 112.91p 110.60p 111.20p 1425713
13/06/2022 113.60p 114.80p 111.40p 112.60p 1152825
10/06/2022 113.60p 114.80p 112.60p 113.80p 641048
09/06/2022 115.40p 115.81p 113.60p 114.00p 1140271
08/06/2022 118.00p 118.00p 115.40p 115.80p 1231944
07/06/2022 118.80p 119.60p 117.00p 117.00p 1899279
06/06/2022 117.00p 120.68p 116.45p 119.20p 2585302
03/06/2022 115.80p 118.00p 115.80p 117.40p 1962236
02/06/2022 115.80p 118.00p 115.80p 117.40p 1962236
01/06/2022 115.80p 118.00p 115.80p 117.40p 1962236
31/05/2022 116.60p 117.80p 114.31p 117.80p 3695259
30/05/2022 114.60p 117.40p 114.60p 116.40p 689592
27/05/2022 115.60p 116.40p 114.80p 114.80p 1025264
26/05/2022 116.60p 117.21p 115.60p 116.40p 1128019
25/05/2022 115.40p 117.80p 115.40p 117.40p 1872060
24/05/2022 115.80p 117.20p 115.40p 115.80p 8222522
23/05/2022 117.00p 117.00p 114.20p 116.60p 644978
20/05/2022 115.00p 117.00p 114.00p 115.60p 750538
19/05/2022 113.20p 116.40p 113.20p 113.60p 1296138
18/05/2022 111.80p 115.00p 111.80p 115.00p 965802
17/05/2022 110.40p 113.00p 110.40p 113.00p 586689
16/05/2022 108.60p 112.00p 108.60p 112.00p 788696
13/05/2022 108.60p 109.80p 108.60p 109.20p 567001
12/05/2022 108.20p 108.60p 107.60p 107.80p 432341
11/05/2022 110.40p 110.40p 108.76p 110.40p 1298312
10/05/2022 107.80p 110.20p 107.75p 109.80p 1003026
09/05/2022 111.60p 111.60p 107.00p 107.00p 1652404
06/05/2022 109.80p 111.00p 108.80p 111.00p 1317786
05/05/2022 109.40p 112.00p 109.22p 109.80p 1674414
04/05/2022 111.20p 111.31p 109.20p 109.20p 1625004

*Close Price adjusted for both dividends and splits