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
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
13/10/2020 105.80p 106.85p 104.60p 104.80p 340318
12/10/2020 106.20p 107.46p 105.20p 106.20p 287926
09/10/2020 105.80p 108.00p 103.50p 106.60p 786281
08/10/2020 105.40p 106.50p 103.15p 104.20p 497438
07/10/2020 107.60p 107.84p 105.80p 106.40p 902806
06/10/2020 105.40p 107.71p 104.88p 106.60p 567421
05/10/2020 106.00p 107.39p 104.80p 106.00p 528205
02/10/2020 105.00p 106.00p 104.35p 105.60p 673361
01/10/2020 105.40p 105.40p 104.50p 104.80p 1131395
30/09/2020 106.00p 106.20p 104.40p 105.00p 462191
29/09/2020 107.80p 107.80p 106.00p 106.00p 286196
28/09/2020 107.00p 108.00p 106.95p 107.40p 234838
25/09/2020 108.00p 108.00p 106.20p 106.20p 2698870
24/09/2020 108.20p 109.60p 106.20p 107.20p 213428
23/09/2020 108.00p 109.24p 105.00p 107.00p 752499
22/09/2020 107.20p 110.00p 107.00p 108.40p 307619
21/09/2020 110.20p 110.20p 106.94p 108.00p 208596
18/09/2020 110.20p 110.20p 109.00p 110.00p 1711849
17/09/2020 110.00p 110.00p 108.64p 110.00p 1389355
16/09/2020 109.00p 110.83p 109.00p 110.00p 147033
15/09/2020 108.60p 110.00p 108.60p 110.00p 338912
14/09/2020 108.40p 111.00p 108.40p 109.40p 261735
11/09/2020 108.60p 111.20p 107.94p 108.40p 337514
10/09/2020 109.60p 111.00p 107.00p 109.00p 323647
09/09/2020 108.60p 111.10p 108.00p 108.40p 201282
08/09/2020 110.60p 111.20p 108.40p 109.00p 256433
07/09/2020 107.20p 111.06p 107.20p 108.40p 309232
04/09/2020 110.00p 110.53p 107.00p 108.20p 406522
03/09/2020 111.00p 111.00p 109.00p 109.20p 230314
02/09/2020 110.20p 110.60p 109.20p 110.20p 255681
01/09/2020 112.80p 112.80p 108.20p 108.80p 234201
31/08/2020 109.40p 112.01p 107.00p 108.80p 255904
28/08/2020 109.40p 112.01p 107.00p 108.80p 255904
27/08/2020 111.40p 113.39p 108.20p 110.60p 342759
26/08/2020 110.60p 112.00p 109.00p 111.00p 288794
25/08/2020 107.20p 111.00p 107.10p 110.60p 474339
24/08/2020 110.40p 110.40p 107.54p 108.40p 175609
21/08/2020 106.20p 110.20p 106.20p 110.00p 346177
20/08/2020 109.00p 110.20p 107.00p 108.60p 389901
19/08/2020 110.40p 110.40p 106.00p 107.40p 545328
18/08/2020 112.00p 112.00p 106.80p 108.40p 298358
17/08/2020 111.80p 111.80p 109.40p 110.20p 291588
14/08/2020 115.00p 115.00p 109.40p 110.00p 157600
13/08/2020 112.60p 113.50p 109.40p 111.60p 369454
12/08/2020 113.00p 113.33p 110.20p 112.00p 480129
11/08/2020 112.20p 112.40p 111.40p 112.00p 4174800
10/08/2020 111.80p 115.40p 111.00p 112.00p 274146
07/08/2020 110.60p 114.84p 110.00p 112.60p 613592
06/08/2020 110.00p 112.10p 108.60p 110.00p 302296
05/08/2020 109.00p 111.80p 108.20p 109.60p 415191
04/08/2020 107.60p 111.80p 107.60p 109.80p 263140
03/08/2020 108.00p 112.80p 108.00p 111.40p 201391
31/07/2020 108.60p 113.00p 107.90p 111.40p 349969
30/07/2020 110.40p 111.80p 108.00p 109.20p 216973
29/07/2020 106.60p 111.20p 106.57p 108.60p 345016
28/07/2020 106.00p 106.60p 103.86p 105.80p 213898
27/07/2020 105.40p 107.34p 103.60p 105.00p 412012
24/07/2020 108.80p 108.80p 105.10p 106.00p 240810
23/07/2020 104.20p 109.24p 104.20p 105.80p 166403
22/07/2020 106.40p 106.40p 105.60p 106.00p 251496
21/07/2020 109.00p 109.00p 104.20p 105.40p 299833
20/07/2020 105.60p 107.60p 105.00p 106.60p 220949
17/07/2020 104.20p 108.80p 103.80p 105.40p 304939
16/07/2020 105.20p 108.40p 104.89p 106.40p 210635
15/07/2020 106.00p 107.07p 104.00p 105.60p 849790
14/07/2020 105.40p 108.40p 105.00p 105.00p 296438
13/07/2020 106.60p 110.00p 106.20p 107.00p 135411
10/07/2020 107.20p 109.80p 106.03p 106.80p 259050
09/07/2020 110.60p 111.00p 107.40p 108.00p 226273
08/07/2020 107.20p 110.80p 107.20p 108.00p 344789
07/07/2020 109.80p 111.00p 107.00p 107.20p 341276
06/07/2020 107.20p 112.00p 107.20p 109.40p 318066
03/07/2020 108.60p 109.20p 105.80p 107.80p 222001
02/07/2020 108.60p 110.00p 108.40p 108.60p 180664
01/07/2020 110.00p 110.36p 108.20p 110.00p 253391
30/06/2020 112.00p 112.00p 109.20p 110.00p 337755
25/06/2020 108.60p 110.20p 106.20p 109.60p 398783
24/06/2020 108.80p 109.60p 106.20p 108.60p 292526
23/06/2020 111.00p 111.20p 109.00p 109.40p 220560
22/06/2020 110.40p 110.40p 107.02p 109.00p 292827
19/06/2020 110.00p 110.00p 106.00p 108.40p 708016
18/06/2020 110.00p 110.00p 107.80p 108.40p 229913
17/06/2020 110.00p 110.00p 108.09p 109.00p 330385
16/06/2020 111.00p 111.00p 108.60p 108.60p 1084631
15/06/2020 107.00p 108.00p 105.51p 107.60p 504041
12/06/2020 106.40p 109.88p 105.00p 108.00p 550580
11/06/2020 109.00p 109.00p 104.80p 106.00p 425322
10/06/2020 109.60p 109.60p 105.00p 108.60p 780526
09/06/2020 105.00p 108.80p 104.80p 105.60p 494197
08/06/2020 108.20p 109.45p 107.07p 108.80p 241925
05/06/2020 105.20p 110.20p 105.20p 108.60p 800709
04/06/2020 107.00p 109.20p 105.78p 108.00p 478375
03/06/2020 107.80p 108.88p 106.56p 108.80p 793247
02/06/2020 108.00p 108.00p 105.00p 106.00p 327433
29/05/2020 103.80p 105.60p 102.19p 105.00p 1179398
28/05/2020 99.90p 104.00p 99.37p 102.40p 1200148
27/05/2020 96.80p 100.00p 95.33p 97.60p 1957779
26/05/2020 92.00p 96.90p 92.00p 94.60p 591872
22/05/2020 95.90p 95.90p 92.00p 92.90p 643059
21/05/2020 95.90p 96.40p 92.00p 93.60p 1308257
20/05/2020 94.30p 96.90p 91.00p 92.20p 688636
19/05/2020 94.20p 94.99p 91.15p 94.00p 614051
18/05/2020 92.50p 96.24p 91.67p 94.20p 544987
15/05/2020 94.00p 95.00p 90.20p 90.20p 1066581
14/05/2020 97.40p 100.55p 90.10p 91.40p 755680
12/05/2020 102.20p 103.40p 101.88p 102.00p 409922
11/05/2020 103.00p 105.16p 102.20p 102.60p 237789
07/05/2020 103.00p 105.50p 101.20p 103.00p 687455
06/05/2020 105.00p 106.20p 103.80p 105.00p 1462102
05/05/2020 106.80p 107.60p 105.00p 105.60p 316036
01/05/2020 105.00p 108.00p 105.00p 106.20p 462488
30/04/2020 110.00p 111.80p 107.60p 108.00p 1093742
29/04/2020 111.00p 113.00p 109.80p 110.60p 612656
28/04/2020 108.40p 110.74p 108.40p 110.60p 1948376
27/04/2020 105.20p 110.80p 105.20p 110.00p 345380
24/04/2020 107.80p 109.00p 105.20p 108.20p 386262
23/04/2020 107.00p 110.00p 105.60p 108.60p 415242
22/04/2020 106.00p 110.00p 104.60p 108.40p 535054
21/04/2020 103.20p 106.20p 101.48p 105.80p 636739
20/04/2020 102.80p 105.80p 102.80p 105.80p 2219361
17/04/2020 98.90p 104.00p 98.90p 104.00p 1464190
16/04/2020 98.00p 100.80p 95.01p 97.50p 589989
15/04/2020 100.20p 103.19p 98.00p 98.00p 447692
09/04/2020 105.00p 108.00p 105.00p 105.60p 208846
08/04/2020 101.40p 106.40p 101.40p 106.00p 427093
07/04/2020 107.00p 109.00p 104.60p 107.00p 2553302
06/04/2020 105.20p 105.40p 101.60p 103.00p 2029043
03/04/2020 101.20p 102.00p 98.10p 102.00p 418051
02/04/2020 103.80p 103.80p 101.00p 102.60p 337676
01/04/2020 102.00p 104.00p 99.00p 102.60p 1174662
31/03/2020 104.00p 107.50p 102.50p 107.00p 1687781
30/03/2020 105.00p 107.00p 99.80p 104.00p 498071
27/03/2020 106.50p 107.48p 100.50p 103.00p 430883
26/03/2020 100.50p 106.50p 97.70p 106.50p 352014
25/03/2020 94.40p 104.50p 94.40p 100.50p 806070
24/03/2020 89.60p 98.80p 87.00p 95.20p 882828
23/03/2020 87.80p 89.80p 85.56p 87.00p 599699
20/03/2020 80.00p 95.60p 78.20p 95.60p 1853443
19/03/2020 72.00p 82.40p 72.00p 80.00p 1205058
18/03/2020 83.00p 83.20p 65.58p 73.20p 1359489
17/03/2020 91.00p 93.03p 82.20p 82.20p 1165541
16/03/2020 104.50p 104.50p 91.40p 94.00p 1022192
13/03/2020 104.00p 105.50p 102.50p 104.50p 1505722
12/03/2020 110.50p 110.50p 103.00p 103.00p 1366660
11/03/2020 112.00p 114.50p 111.00p 111.00p 666627
10/03/2020 115.00p 116.00p 110.50p 111.00p 386490
09/03/2020 115.50p 115.50p 109.50p 113.50p 694546
06/03/2020 119.00p 119.98p 115.97p 116.50p 442590
05/03/2020 121.00p 121.00p 119.50p 120.00p 253440
04/03/2020 119.50p 121.00p 119.00p 120.00p 155503
03/03/2020 120.00p 120.45p 118.00p 119.00p 1383881
02/03/2020 116.00p 117.99p 116.00p 117.50p 359876
28/02/2020 120.00p 121.00p 115.50p 115.50p 870519
27/02/2020 124.50p 124.50p 121.00p 122.00p 2390026
26/02/2020 122.00p 123.50p 121.50p 122.50p 688222
25/02/2020 121.50p 124.00p 121.50p 123.00p 1666936
24/02/2020 121.50p 123.00p 121.11p 123.00p 302456
21/02/2020 123.00p 123.50p 122.00p 123.00p 257483
20/02/2020 123.00p 123.00p 121.00p 123.00p 623116
19/02/2020 120.50p 123.00p 119.75p 123.00p 810730
18/02/2020 119.50p 121.00p 118.75p 121.00p 389758
17/02/2020 119.00p 120.00p 118.50p 120.00p 399770
14/02/2020 120.50p 120.50p 118.50p 119.50p 697849
13/02/2020 120.50p 121.00p 119.00p 120.50p 227036
12/02/2020 122.00p 122.50p 120.50p 120.50p 291424
11/02/2020 124.00p 124.34p 122.00p 122.00p 439660
10/02/2020 123.50p 124.00p 122.00p 123.50p 253326
07/02/2020 123.50p 124.00p 122.00p 123.50p 217375
06/02/2020 121.00p 123.00p 120.50p 123.00p 344823
05/02/2020 121.00p 122.50p 120.25p 122.50p 276741
04/02/2020 119.50p 121.50p 119.00p 121.50p 1434911
03/02/2020 120.00p 120.00p 119.00p 119.50p 446789
31/01/2020 119.00p 120.00p 118.25p 120.00p 1599917
30/01/2020 118.50p 119.00p 117.50p 118.50p 233302
29/01/2020 118.50p 119.25p 117.50p 118.00p 312170
28/01/2020 119.50p 119.50p 118.50p 119.00p 144147
27/01/2020 118.50p 119.50p 118.01p 118.50p 448108
24/01/2020 119.00p 119.50p 118.50p 118.50p 162098
23/01/2020 119.00p 119.50p 118.50p 118.50p 318896
22/01/2020 120.00p 120.15p 118.55p 119.50p 707333
21/01/2020 121.00p 121.00p 119.50p 119.50p 408052
20/01/2020 122.00p 122.00p 120.00p 120.50p 263065
17/01/2020 121.00p 122.50p 120.13p 122.50p 616670
16/01/2020 118.00p 121.50p 117.97p 121.50p 333093
15/01/2020 117.50p 119.00p 117.32p 119.00p 282105
14/01/2020 116.00p 118.50p 116.00p 118.00p 1345471
13/01/2020 116.00p 116.89p 115.04p 116.50p 199741
10/01/2020 117.00p 117.00p 113.00p 115.50p 509801
09/01/2020 117.00p 117.00p 115.00p 116.00p 229129
08/01/2020 116.00p 117.50p 115.00p 115.50p 404489
07/01/2020 117.50p 117.50p 116.50p 117.00p 608475
06/01/2020 117.00p 117.50p 115.83p 117.50p 608485
03/01/2020 116.50p 117.00p 116.00p 117.00p 337857
02/01/2020 115.00p 117.00p 115.00p 116.50p 860702
31/12/2019 117.00p 117.00p 115.50p 116.00p 284116
30/12/2019 115.50p 116.87p 115.00p 115.00p 94608
27/12/2019 116.00p 116.50p 114.50p 116.00p 296438

*Close Price adjusted for both dividends and splits