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
26/07/2021 120.00p 120.40p 119.00p 119.60p 3190551
23/07/2021 119.20p 120.40p 119.00p 120.00p 1270698
22/07/2021 118.40p 120.00p 117.52p 119.80p 685200
21/07/2021 118.80p 118.80p 117.09p 118.80p 572161
20/07/2021 118.80p 119.20p 116.80p 117.40p 570452
19/07/2021 120.00p 120.00p 118.20p 118.40p 914484
16/07/2021 120.00p 120.00p 119.00p 119.40p 228435
15/07/2021 119.00p 119.80p 118.68p 119.40p 870294
14/07/2021 119.20p 119.80p 119.00p 119.20p 570659
13/07/2021 120.00p 120.00p 119.00p 119.00p 259218
12/07/2021 120.00p 120.00p 118.60p 119.20p 722644
09/07/2021 118.80p 119.00p 118.20p 119.00p 583745
08/07/2021 119.80p 120.00p 118.00p 118.60p 725421
07/07/2021 117.60p 119.60p 116.20p 118.80p 677537
06/07/2021 117.00p 118.00p 117.00p 117.60p 532097
05/07/2021 117.60p 118.00p 116.20p 117.60p 662622
02/07/2021 118.40p 118.40p 115.40p 117.00p 1051495
01/07/2021 115.00p 118.00p 115.00p 115.20p 494556
30/06/2021 115.00p 115.80p 114.40p 115.40p 326424
29/06/2021 116.20p 116.20p 114.40p 114.40p 487091
28/06/2021 115.40p 115.99p 114.40p 114.60p 597907
25/06/2021 114.40p 116.00p 114.40p 115.00p 1268869
24/06/2021 114.60p 115.40p 114.40p 114.40p 513628
23/06/2021 115.40p 115.40p 114.60p 114.60p 375977
22/06/2021 115.00p 115.40p 114.56p 115.20p 680931
21/06/2021 115.40p 116.00p 114.40p 114.40p 906647
18/06/2021 115.80p 121.60p 113.80p 113.80p 3397580
17/06/2021 116.40p 116.40p 115.20p 115.20p 385836
16/06/2021 115.20p 116.60p 115.20p 115.20p 809182
15/06/2021 115.40p 116.00p 115.00p 116.00p 2186957
14/06/2021 115.00p 115.80p 114.88p 115.00p 619907
11/06/2021 116.20p 116.20p 115.00p 115.00p 500015
10/06/2021 116.80p 116.80p 115.00p 115.80p 734687
09/06/2021 117.40p 117.40p 116.20p 116.40p 567366
08/06/2021 119.00p 119.00p 116.40p 116.40p 1230742
07/06/2021 116.00p 118.80p 115.80p 118.20p 834497
04/06/2021 115.00p 116.00p 114.60p 116.00p 502414
03/06/2021 115.00p 115.40p 114.40p 114.40p 436383
02/06/2021 114.80p 115.60p 114.80p 115.60p 505539
01/06/2021 115.00p 116.00p 114.60p 115.00p 1080115
31/05/2021 116.40p 116.40p 115.00p 115.00p 462791
28/05/2021 116.40p 116.40p 115.00p 115.00p 462791
27/05/2021 115.00p 116.40p 115.00p 115.60p 640984
26/05/2021 114.60p 117.00p 113.60p 115.40p 1170802
25/05/2021 115.40p 116.60p 112.00p 113.60p 1697600
24/05/2021 114.20p 116.19p 113.60p 115.20p 912775
21/05/2021 113.80p 114.40p 113.40p 113.60p 756994
20/05/2021 114.60p 114.80p 113.60p 113.60p 304178
19/05/2021 114.60p 114.80p 114.01p 114.60p 315315
18/05/2021 115.40p 116.00p 114.00p 114.20p 580153
17/05/2021 115.80p 116.00p 115.00p 115.00p 491283
14/05/2021 115.80p 116.00p 115.00p 115.00p 658023
13/05/2021 118.40p 118.40p 115.00p 115.40p 548469
12/05/2021 119.60p 119.60p 117.00p 117.40p 396470
11/05/2021 118.80p 119.40p 118.60p 118.60p 1476092
10/05/2021 118.00p 120.40p 117.60p 119.40p 1024782
07/05/2021 117.80p 118.00p 117.21p 118.00p 361172
06/05/2021 118.40p 118.60p 117.20p 117.80p 429954
05/05/2021 118.00p 119.00p 117.40p 117.80p 320311
04/05/2021 117.20p 118.80p 117.20p 117.60p 380986
03/05/2021 118.60p 118.79p 118.00p 118.20p 320123
30/04/2021 118.60p 118.79p 118.00p 118.20p 320123
29/04/2021 116.60p 119.20p 115.80p 118.40p 713567
28/04/2021 117.20p 119.00p 115.60p 116.40p 872758
27/04/2021 117.80p 117.80p 116.60p 117.00p 528778
26/04/2021 117.40p 118.80p 116.40p 117.60p 305553
23/04/2021 117.20p 118.20p 116.84p 117.20p 281562
22/04/2021 117.00p 118.20p 115.75p 118.20p 484152
21/04/2021 115.20p 118.00p 115.20p 117.00p 403604
20/04/2021 117.80p 118.40p 117.20p 118.00p 556713
19/04/2021 117.20p 118.20p 115.56p 118.00p 1362569
16/04/2021 116.20p 116.80p 115.80p 116.60p 346478
15/04/2021 117.20p 117.20p 115.80p 116.00p 207726
14/04/2021 117.00p 117.20p 115.80p 116.60p 321959
13/04/2021 115.00p 117.00p 114.40p 117.00p 670053
12/04/2021 114.80p 116.20p 114.80p 116.00p 540761
09/04/2021 114.80p 115.30p 114.40p 114.60p 410972
08/04/2021 115.80p 115.80p 113.23p 114.60p 875119
07/04/2021 113.00p 115.60p 112.80p 114.00p 681304
06/04/2021 112.80p 114.20p 112.20p 113.00p 813733
02/04/2021 112.40p 113.80p 112.22p 113.00p 488418
01/04/2021 112.40p 113.80p 112.22p 113.00p 488418
31/03/2021 113.20p 114.00p 112.00p 113.40p 553456
30/03/2021 114.80p 115.00p 113.60p 113.80p 329064
29/03/2021 114.60p 115.00p 113.00p 114.00p 327187
26/03/2021 113.40p 114.60p 112.92p 114.00p 375872
25/03/2021 113.00p 113.80p 112.80p 113.00p 330821
24/03/2021 112.40p 114.00p 112.29p 113.40p 449610
23/03/2021 114.20p 114.20p 112.53p 113.80p 311853
22/03/2021 112.40p 113.68p 112.20p 113.40p 326465
19/03/2021 114.20p 114.20p 112.40p 112.40p 1263330
18/03/2021 112.80p 114.00p 112.80p 113.20p 297950
17/03/2021 114.00p 114.00p 113.00p 113.00p 568634
16/03/2021 112.40p 114.08p 111.96p 113.20p 721883
15/03/2021 112.00p 112.60p 111.60p 112.60p 1112657
12/03/2021 110.20p 112.00p 110.20p 111.80p 507552
11/03/2021 109.60p 112.80p 109.60p 111.80p 885284
10/03/2021 109.60p 110.40p 109.00p 109.60p 522848
09/03/2021 110.80p 110.80p 109.00p 109.40p 656637
08/03/2021 110.00p 110.80p 109.25p 110.00p 849381
05/03/2021 110.00p 111.00p 109.40p 109.40p 818820
04/03/2021 111.00p 112.00p 110.00p 111.00p 1539599
03/03/2021 110.40p 111.00p 110.40p 110.80p 849041
02/03/2021 112.40p 112.40p 110.40p 110.40p 1640841
01/03/2021 110.40p 112.20p 110.40p 110.60p 602689
26/02/2021 112.00p 112.79p 110.54p 111.80p 1438634
25/02/2021 112.80p 113.00p 112.20p 112.20p 360894
24/02/2021 113.00p 113.01p 112.00p 112.60p 407472
23/02/2021 112.40p 113.00p 112.00p 112.80p 558876
22/02/2021 112.40p 112.80p 111.80p 112.40p 320423
19/02/2021 113.00p 113.00p 112.00p 112.20p 287732
18/02/2021 114.00p 114.00p 112.33p 112.80p 543879
17/02/2021 113.40p 113.60p 112.22p 113.00p 264974
16/02/2021 113.80p 113.80p 112.00p 112.60p 343439
15/02/2021 114.00p 114.00p 112.00p 112.40p 483631
12/02/2021 114.80p 116.00p 112.40p 113.00p 820464
11/02/2021 115.20p 116.80p 114.40p 116.60p 410182
10/02/2021 115.60p 116.40p 114.80p 116.00p 372578
09/02/2021 115.80p 116.20p 114.40p 115.40p 498628
08/02/2021 116.80p 116.80p 114.60p 115.00p 308123
05/02/2021 116.80p 116.80p 115.57p 116.00p 402694
04/02/2021 115.20p 116.80p 115.20p 116.60p 435538
03/02/2021 116.60p 116.60p 115.00p 116.00p 254356
02/02/2021 115.80p 116.20p 114.80p 115.80p 2007170
01/02/2021 115.80p 116.00p 114.80p 115.20p 1618426
29/01/2021 117.60p 117.60p 114.40p 115.20p 782152
28/01/2021 116.60p 116.60p 114.60p 114.80p 525806
27/01/2021 115.40p 117.00p 114.80p 115.20p 382017
26/01/2021 118.00p 118.00p 115.20p 115.40p 405212
25/01/2021 116.80p 117.96p 114.64p 117.40p 347681
22/01/2021 115.60p 116.60p 114.80p 115.20p 1019374
21/01/2021 114.80p 116.20p 113.61p 115.60p 498117
20/01/2021 114.00p 114.80p 113.60p 113.80p 316552
19/01/2021 114.20p 115.00p 114.00p 114.60p 423516
18/01/2021 116.00p 116.19p 114.00p 115.00p 361965
15/01/2021 116.00p 116.00p 114.20p 114.60p 245396
14/01/2021 115.20p 115.20p 114.37p 114.80p 636338
13/01/2021 115.80p 115.80p 114.20p 115.00p 1000545
12/01/2021 116.00p 116.00p 114.20p 114.60p 280291
11/01/2021 114.80p 115.80p 114.06p 115.40p 561169
08/01/2021 115.80p 116.00p 114.20p 114.60p 296324
07/01/2021 116.20p 116.20p 114.00p 114.60p 590601
06/01/2021 116.60p 116.60p 114.00p 114.40p 591176
05/01/2021 113.40p 115.64p 113.40p 114.60p 790579
04/01/2021 114.00p 115.00p 113.00p 114.00p 299132
31/12/2020 114.00p 114.60p 112.60p 114.00p 201955
30/12/2020 117.20p 117.20p 113.26p 114.20p 293782
29/12/2020 114.80p 116.80p 113.38p 114.60p 415371
28/12/2020 114.80p 114.80p 113.60p 114.00p 107478
24/12/2020 114.80p 114.80p 113.60p 114.00p 107478
23/12/2020 114.20p 115.20p 113.30p 114.00p 486640
22/12/2020 114.00p 115.80p 111.40p 113.60p 908413
21/12/2020 113.80p 114.00p 110.80p 112.00p 422858
18/12/2020 113.60p 113.80p 112.40p 113.80p 1102320
17/12/2020 112.60p 113.72p 112.25p 113.00p 230586
16/12/2020 114.00p 114.00p 112.22p 113.20p 431346
15/12/2020 113.80p 114.00p 112.60p 112.60p 174774
14/12/2020 113.80p 114.00p 112.60p 114.00p 405422
11/12/2020 112.20p 113.58p 112.00p 113.00p 325906
10/12/2020 112.80p 114.20p 111.40p 112.00p 213978
09/12/2020 111.40p 113.60p 111.40p 112.40p 525072
08/12/2020 111.60p 112.95p 111.40p 111.80p 199495
07/12/2020 112.00p 113.80p 111.40p 111.40p 314499
04/12/2020 114.80p 114.80p 112.80p 113.60p 437597
03/12/2020 114.80p 114.80p 111.40p 114.00p 306728
02/12/2020 113.80p 114.74p 111.40p 112.00p 463930
01/12/2020 114.00p 114.85p 113.20p 113.60p 404851
30/11/2020 114.00p 114.20p 112.40p 114.00p 741569
27/11/2020 114.00p 114.00p 111.20p 113.20p 661725
26/11/2020 114.00p 114.00p 111.40p 113.00p 217104
25/11/2020 113.40p 113.40p 110.83p 113.00p 528989
24/11/2020 113.60p 113.60p 110.00p 112.40p 637270
23/11/2020 113.00p 114.20p 110.80p 112.00p 253660
20/11/2020 113.20p 115.40p 110.40p 112.40p 513259
19/11/2020 116.40p 116.50p 113.60p 113.60p 211243
18/11/2020 114.80p 117.00p 114.20p 114.20p 462234
17/11/2020 117.60p 118.00p 115.00p 115.20p 462604
16/11/2020 114.40p 117.80p 114.20p 115.60p 377446
13/11/2020 114.60p 114.70p 112.80p 114.00p 348386
12/11/2020 115.00p 115.60p 112.60p 113.60p 362083
10/11/2020 115.40p 116.38p 113.80p 115.00p 933258
09/11/2020 112.40p 118.61p 111.81p 115.20p 763671
06/11/2020 110.00p 112.20p 110.00p 112.00p 140551
05/11/2020 106.80p 111.60p 106.80p 110.00p 528787
04/11/2020 107.00p 108.00p 106.62p 108.00p 200124
03/11/2020 106.20p 108.14p 105.80p 107.00p 504480
02/11/2020 104.80p 107.50p 104.80p 105.60p 249130
30/10/2020 106.00p 107.80p 105.60p 107.00p 337038
29/10/2020 106.40p 107.56p 105.16p 107.40p 149515
28/10/2020 104.80p 106.81p 104.80p 106.00p 229333
27/10/2020 107.20p 107.40p 105.84p 106.20p 182468
26/10/2020 107.00p 107.00p 105.54p 106.00p 484394
23/10/2020 109.20p 110.20p 107.00p 107.00p 389675
22/10/2020 107.60p 110.80p 106.00p 110.80p 809665
21/10/2020 107.40p 107.60p 105.80p 107.00p 591096
20/10/2020 104.60p 107.60p 104.60p 107.00p 483953
19/10/2020 104.00p 106.40p 102.95p 105.40p 270223
16/10/2020 104.00p 104.60p 102.71p 103.80p 249325
15/10/2020 104.20p 106.00p 102.20p 102.20p 748202
14/10/2020 105.00p 105.95p 104.80p 105.80p 159156

*Close Price adjusted for both dividends and splits