UK markets closed

Target Healthcare REIT Limited (THRL.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
113.40-0.40 (-0.35%)
At close: 04:35PM BST
Time period:
13 Aug 2021 - 13 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 2022115.00115.00112.80113.40113.40785,551
11 Aug 2022116.40117.40113.57113.80113.801,751,915
11 Aug 20221.69 Dividend
10 Aug 2022116.80118.40116.00117.20115.511,595,927
09 Aug 2022117.00117.60115.40116.20114.52838,796
08 Aug 2022115.60117.40115.60116.00114.33783,908
05 Aug 2022117.60118.00115.00115.80114.13845,992
04 Aug 2022115.40117.40115.00116.40114.721,966,779
03 Aug 2022114.20115.80113.00115.40113.744,536,518
02 Aug 2022116.00116.00112.00113.20111.57625,107
01 Aug 2022113.40115.91112.80112.80111.17581,555
29 Jul 2022115.60115.80114.10115.00113.34934,027
28 Jul 2022113.40114.60112.40114.00112.36907,714
27 Jul 2022114.80114.80112.20113.00111.371,204,002
26 Jul 2022114.80115.20113.40114.00112.361,152,207
25 Jul 2022114.00116.60114.00114.40112.751,136,769
22 Jul 2022112.20116.40111.00115.40113.742,168,029
21 Jul 2022111.80112.20110.60112.20110.581,723,263
20 Jul 2022112.60112.80111.60111.60109.991,410,475
19 Jul 2022113.80113.80111.60112.20110.58675,300
18 Jul 2022114.00114.00112.60113.40111.76539,975
15 Jul 2022112.20113.40111.13112.40110.78892,968
14 Jul 2022111.00112.20110.60112.20110.581,376,070
13 Jul 2022111.40112.40111.20111.80110.19811,050
12 Jul 2022111.40112.60111.40112.60110.98940,626
11 Jul 2022110.60112.60110.60112.60110.98884,265
08 Jul 2022110.60112.00109.80111.00109.40836,416
07 Jul 2022109.60111.80109.28111.40109.79656,407
06 Jul 2022107.00110.20106.70109.60108.022,223,626
05 Jul 2022108.20108.60106.60106.80105.261,126,638
04 Jul 2022107.60108.48106.60108.20106.64668,580
01 Jul 2022106.00109.80106.00108.00106.441,397,001
30 Jun 2022109.40109.80107.20108.40106.845,450,244
29 Jun 2022114.00114.00110.40110.40108.811,029,655
28 Jun 2022113.20113.60111.39112.80111.171,673,458
27 Jun 2022112.00113.80112.00112.60110.981,434,148
24 Jun 2022112.00112.20110.60111.60109.991,120,976
23 Jun 2022113.00113.00108.60110.40108.811,311,810
22 Jun 2022111.40112.14110.80111.60109.991,003,117
21 Jun 2022111.40113.85111.40112.40110.781,273,560
20 Jun 2022114.20114.80111.80112.80111.17911,823
17 Jun 2022113.00115.80112.80113.60111.9616,830,579
16 Jun 2022112.40113.40111.20112.80111.171,171,536
15 Jun 2022111.40113.60110.85113.20111.572,170,758
14 Jun 2022112.40112.91110.60111.20109.601,618,071
13 Jun 2022113.60114.80111.40112.60110.981,281,273
10 Jun 2022113.60114.80112.60113.80112.16708,023
09 Jun 2022115.40115.81113.60114.00112.361,189,696
08 Jun 2022118.00118.00115.40115.80114.131,398,428
07 Jun 2022118.80119.60117.00117.00115.312,553,264
06 Jun 2022117.00120.68116.45119.20117.482,885,582
01 Jun 2022115.80118.00115.80117.40115.712,005,482
31 May 2022116.60117.80114.31117.80116.103,831,098
30 May 2022114.60117.40114.60116.40114.72786,632
27 May 2022115.60116.40114.80114.80113.141,086,024
26 May 2022116.60117.21115.60116.40114.721,166,257
25 May 2022115.40117.80115.40117.40115.711,930,503
24 May 2022115.80117.20115.40115.80114.138,294,424
23 May 2022117.00117.00114.20116.60114.92761,602
20 May 2022115.00117.00114.00115.60113.93881,675
19 May 2022113.20116.40113.20113.60111.961,345,343
18 May 2022111.80115.00111.80115.00113.341,021,169
17 May 2022110.40113.00110.40113.00111.37590,185
16 May 2022108.60112.00108.60112.00110.38830,439
13 May 2022108.60109.80108.60109.20107.63688,978
12 May 2022108.20108.60107.60107.80106.25460,639
12 May 20221.69 Dividend
11 May 2022110.40110.40108.76110.40107.141,412,461
10 May 2022107.80110.20107.75109.80106.561,047,685
09 May 2022111.60111.60107.00107.00103.841,810,383
06 May 2022109.80111.00108.80111.00107.721,412,653
05 May 2022109.40112.00109.22109.80106.561,710,329
04 May 2022111.20111.31109.20109.20105.981,880,857
03 May 2022112.00113.40110.80110.80107.532,334,396
29 Apr 2022113.00113.20111.00111.00107.721,811,301
28 Apr 2022113.40114.00112.20112.40109.081,126,762
27 Apr 2022114.00115.00112.80112.80109.47633,367
26 Apr 2022114.60114.60112.40113.20109.86403,219
25 Apr 2022113.00114.47112.00113.00109.67774,725
22 Apr 2022115.60116.00113.00113.00109.67803,975
21 Apr 2022115.60116.80114.20114.20110.831,231,784
20 Apr 2022115.60116.80115.00115.00111.613,119,268
19 Apr 2022116.40117.80116.20116.20112.771,373,251
14 Apr 2022116.40117.60115.60117.60114.131,143,420
13 Apr 2022116.00117.80114.60116.80113.351,285,161
12 Apr 2022115.40116.20114.79115.20111.801,138,564
11 Apr 2022115.80116.80114.00116.40112.97916,397
08 Apr 2022113.00115.00113.00114.40111.02589,713
07 Apr 2022112.60115.60112.60113.80110.442,863,981
06 Apr 2022114.40116.00113.42114.60111.223,483,214
05 Apr 2022111.80114.80111.20114.60111.22743,566
04 Apr 2022112.00114.60111.60112.40109.08786,107
01 Apr 2022112.60113.20111.60112.80109.471,913,476
31 Mar 2022113.20113.60111.80112.20108.891,417,293
30 Mar 2022113.00114.40111.40113.00109.671,797,804
29 Mar 2022112.60114.00111.20113.00109.671,127,041
28 Mar 2022111.40112.60109.60112.20108.891,032,351
25 Mar 2022110.40111.60109.90111.60108.311,257,801
24 Mar 2022109.00110.40109.00109.80106.56901,560
23 Mar 2022110.20111.20109.00109.40106.17994,717
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...