Market data

Select a section

Target Healthcare Reit Ltd

(THRL)
Sector: Closed End Investments
90.30p
1.60p 1.80
Last updated: 14:35:27

Historic Prices - up to 10 years

Date Open High Low Close Volume
19/09/2024 89.90p 90.70p 88.80p 88.70p 867,011
18/09/2024 90.40p 91.30p 88.70p 88.70p 984,866
17/09/2024 89.40p 92.17p 88.04p 90.70p 2,726,922
16/09/2024 87.60p 89.70p 87.00p 89.70p 1,006,417
13/09/2024 85.60p 88.50p 83.66p 86.20p 1,070,415
12/09/2024 87.10p 87.40p 85.80p 86.10p 579,099
11/09/2024 88.00p 88.00p 85.50p 87.40p 667,579
10/09/2024 86.10p 88.20p 85.30p 87.40p 1,959,045
09/09/2024 86.10p 86.10p 84.31p 86.10p 734,242
06/09/2024 83.20p 85.30p 83.20p 85.30p 655,611
05/09/2024 84.00p 85.10p 82.64p 84.40p 1,073,442
04/09/2024 81.00p 83.50p 80.63p 83.40p 888,350
03/09/2024 81.50p 83.20p 80.70p 81.60p 641,020
02/09/2024 83.40p 84.40p 82.00p 83.40p 594,174
30/08/2024 81.50p 84.80p 81.50p 83.40p 951,852
29/08/2024 84.00p 85.00p 82.10p 82.10p 423,003
28/08/2024 85.30p 85.30p 83.40p 84.00p 415,430
27/08/2024 83.00p 86.00p 83.00p 84.40p 806,527
26/08/2024 83.00p 84.50p 83.00p 84.30p 1,688,716
23/08/2024 83.00p 84.50p 83.00p 84.30p 1,688,716
22/08/2024 83.00p 84.50p 83.00p 84.30p 1,688,716
21/08/2024 83.20p 84.10p 82.40p 83.90p 7,941,398
20/08/2024 83.40p 83.90p 80.30p 83.30p 877,628
19/08/2024 83.00p 83.80p 79.20p 82.40p 142,204
16/08/2024 82.90p 83.60p 80.86p 82.40p 1,092,002
15/08/2024 81.50p 83.00p 79.25p 82.40p 656,112
14/08/2024 81.00p 83.80p 78.50p 83.40p 2,211,888
13/08/2024 79.00p 83.20p 79.00p 82.20p 1,521,127
12/08/2024 81.10p 83.00p 80.50p 82.10p 669,329
09/08/2024 83.00p 83.00p 80.80p 82.10p 608,786
08/08/2024 80.10p 82.90p 78.50p 81.50p 1,451,629
07/08/2024 80.60p 83.20p 79.60p 83.20p 899,975
06/08/2024 77.90p 81.30p 77.90p 80.00p 1,887,257
05/08/2024 80.00p 80.30p 75.70p 77.80p 1,546,070
02/08/2024 81.60p 82.40p 79.33p 80.50p 1,103,494
01/08/2024 83.50p 83.50p 80.65p 82.30p 1,156,788
31/07/2024 83.50p 83.50p 78.38p 81.20p 1,465,254
30/07/2024 80.90p 83.50p 79.00p 81.10p 960,766
29/07/2024 81.50p 82.50p 79.00p 80.70p 1,157,941
26/07/2024 82.60p 83.50p 79.52p 80.00p 1,212,493
25/07/2024 81.50p 83.40p 79.10p 80.00p 465,286
24/07/2024 80.00p 83.30p 79.40p 81.10p 1,454,254
23/07/2024 81.70p 83.40p 79.10p 82.50p 295,873
22/07/2024 83.00p 83.20p 79.40p 82.20p 758,829
19/07/2024 80.90p 83.40p 80.80p 82.50p 659,413
18/07/2024 79.80p 83.40p 79.40p 82.10p 2,702,015
17/07/2024 81.00p 83.50p 79.60p 79.60p 732,869
16/07/2024 81.40p 83.40p 81.20p 81.20p 808,836
15/07/2024 81.00p 83.40p 81.00p 82.30p 699,020
12/07/2024 82.30p 82.70p 79.90p 82.50p 538,695
11/07/2024 79.80p 83.20p 79.80p 82.40p 589,118
10/07/2024 79.00p 83.00p 78.30p 81.80p 517,525
09/07/2024 83.00p 83.20p 79.10p 79.70p 316,411
08/07/2024 79.90p 83.40p 79.40p 80.00p 436,384
05/07/2024 81.50p 83.30p 80.70p 81.90p 997,955
04/07/2024 79.80p 81.50p 77.10p 80.30p 437,215
03/07/2024 80.80p 81.80p 77.20p 79.80p 612,170
02/07/2024 77.50p 82.50p 77.00p 78.50p 1,825,774
01/07/2024 82.00p 82.90p 77.90p 78.40p 558,752
28/06/2024 79.20p 80.90p 77.60p 78.50p 511,148
27/06/2024 78.00p 78.80p 77.55p 78.50p 704,477
26/06/2024 82.80p 82.80p 78.00p 80.00p 855,433
25/06/2024 78.10p 82.40p 78.10p 80.00p 380,056
24/06/2024 79.40p 82.20p 79.10p 80.60p 1,698,818
21/06/2024 81.90p 82.10p 80.01p 80.40p 1,823,348
20/06/2024 82.00p 82.60p 80.50p 82.20p 502,531
19/06/2024 81.50p 82.00p 80.56p 81.30p 1,306,746
18/06/2024 82.00p 82.00p 77.10p 81.50p 919,371
17/06/2024 78.60p 80.60p 77.40p 79.50p 673,505
14/06/2024 79.20p 81.40p 79.10p 79.50p 655,612
13/06/2024 78.60p 80.30p 76.30p 79.50p 2,164,042
12/06/2024 76.20p 78.90p 76.20p 78.90p 649,962
11/06/2024 76.20p 77.60p 76.20p 76.70p 682,217
10/06/2024 76.30p 81.40p 76.00p 77.10p 1,146,898
07/06/2024 78.90p 79.40p 77.20p 78.10p 641,927
06/06/2024 79.00p 81.10p 79.00p 79.20p 474,041
05/06/2024 79.60p 80.20p 78.10p 79.60p 768,099
04/06/2024 78.00p 81.00p 78.00p 79.70p 1,786,357
03/06/2024 79.40p 81.80p 78.54p 80.70p 950,040
31/05/2024 77.80p 79.10p 76.10p 78.20p 1,896,237
30/05/2024 76.50p 79.60p 76.40p 78.90p 1,119,332
29/05/2024 76.90p 77.60p 76.00p 76.30p 575,963
28/05/2024 77.30p 79.00p 77.07p 77.60p 1,605,080
27/05/2024 79.00p 79.00p 75.30p 77.70p 1,052,654
24/05/2024 79.00p 79.00p 75.30p 77.70p 1,052,654
23/05/2024 79.50p 80.30p 75.20p 75.80p 1,683,685
22/05/2024 79.00p 79.60p 76.80p 76.80p 1,186,059
21/05/2024 79.80p 80.90p 79.40p 79.50p 944,051
20/05/2024 81.10p 82.89p 79.30p 80.60p 472,589
17/05/2024 82.50p 85.00p 80.00p 81.90p 768,182
16/05/2024 85.00p 85.00p 80.30p 82.80p 993,300
15/05/2024 83.80p 84.90p 79.10p 84.30p 987,373
14/05/2024 81.80p 83.20p 81.60p 82.70p 2,061,225
13/05/2024 81.50p 82.90p 78.30p 81.10p 561,404
10/05/2024 81.50p 82.60p 80.10p 81.30p 659,236
09/05/2024 79.70p 81.30p 78.98p 81.00p 2,417,362
08/05/2024 80.20p 82.80p 78.60p 79.60p 817,478
07/05/2024 80.90p 81.80p 79.80p 80.00p 1,351,645
06/05/2024 80.40p 81.09p 79.10p 79.80p 1,134,541
03/05/2024 80.40p 81.09p 79.10p 79.80p 1,134,541
02/05/2024 80.00p 80.10p 78.50p 80.10p 692,589
01/05/2024 76.00p 78.80p 76.00p 78.50p 359,424
30/04/2024 78.00p 78.40p 76.00p 77.80p 1,263,060
29/04/2024 79.00p 79.00p 76.50p 78.10p 873,885
26/04/2024 79.00p 79.00p 75.10p 77.00p 1,156,767
25/04/2024 75.00p 78.90p 75.00p 75.70p 997,307
24/04/2024 79.00p 79.00p 76.60p 76.60p 435,976
23/04/2024 78.80p 79.00p 78.20p 78.20p 543,451
22/04/2024 77.90p 78.80p 75.95p 78.10p 761,501
19/04/2024 76.30p 78.90p 75.50p 77.40p 1,270,180
18/04/2024 75.00p 78.50p 75.00p 76.50p 2,591,585
17/04/2024 76.00p 78.80p 75.30p 75.50p 632,161
16/04/2024 77.45p 80.20p 76.00p 76.60p 1,198,075
15/04/2024 79.70p 82.80p 78.40p 78.90p 574,763
12/04/2024 80.50p 82.20p 78.67p 79.40p 517,520
11/04/2024 81.00p 83.20p 78.30p 80.10p 473,591
10/04/2024 80.00p 82.90p 78.30p 78.80p 2,490,828
09/04/2024 81.90p 83.30p 78.60p 79.90p 582,696
08/04/2024 79.20p 82.50p 78.80p 80.30p 845,411
05/04/2024 81.30p 83.10p 79.00p 79.50p 332,108
04/04/2024 83.50p 83.50p 80.31p 81.00p 560,774
03/04/2024 81.60p 84.50p 80.20p 80.40p 724,497
02/04/2024 84.50p 84.50p 81.00p 81.50p 2,307,342
01/04/2024 82.10p 84.50p 80.50p 84.20p 2,248,442
29/03/2024 82.10p 84.50p 80.50p 84.20p 2,248,442
28/03/2024 82.10p 84.50p 80.50p 84.20p 2,248,442
27/03/2024 82.70p 83.80p 78.00p 81.50p 5,541,002
26/03/2024 83.20p 84.00p 82.20p 83.00p 873,541
25/03/2024 80.00p 83.60p 80.00p 82.40p 1,326,268
22/03/2024 83.00p 83.00p 80.63p 83.00p 558,036
21/03/2024 83.00p 83.00p 81.40p 81.80p 941,195
20/03/2024 82.90p 82.90p 77.90p 80.90p 258,769
19/03/2024 77.20p 81.40p 77.20p 80.60p 694,218

Market data

Select a section