Target Healthcare REIT Limited (THRL.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:59PM GMT
Time period:
03 Feb 2022 - 03 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Feb 2023 | 87.00 | 87.00 | 84.08 | 84.60 | 84.60 | 940,611 |
| 02 Feb 2023 | 81.40 | 87.10 | 81.13 | 87.10 | 87.10 | 3,551,343 |
| 01 Feb 2023 | 82.60 | 83.80 | 79.80 | 80.10 | 80.10 | 888,736 |
| 31 Jan 2023 | 83.90 | 83.90 | 80.80 | 81.00 | 81.00 | 685,982 |
| 30 Jan 2023 | 82.30 | 83.80 | 80.90 | 82.30 | 82.30 | 1,304,921 |
| 27 Jan 2023 | 82.20 | 83.80 | 81.10 | 83.20 | 83.20 | 888,540 |
| 26 Jan 2023 | 83.90 | 83.90 | 81.10 | 81.50 | 81.50 | 2,529,734 |
| 25 Jan 2023 | 83.00 | 83.80 | 81.40 | 81.70 | 81.70 | 2,013,804 |
| 24 Jan 2023 | 83.00 | 83.80 | 80.90 | 81.70 | 81.70 | 802,281 |
| 23 Jan 2023 | 82.00 | 84.60 | 80.90 | 82.60 | 82.60 | 736,752 |
| 20 Jan 2023 | 84.70 | 84.70 | 81.40 | 82.60 | 82.60 | 1,366,851 |
| 19 Jan 2023 | 85.00 | 85.00 | 81.40 | 82.10 | 82.10 | 725,819 |
| 18 Jan 2023 | 84.20 | 84.90 | 82.80 | 82.80 | 82.80 | 1,141,493 |
| 17 Jan 2023 | 85.50 | 86.50 | 83.40 | 84.00 | 84.00 | 1,456,639 |
| 16 Jan 2023 | 84.90 | 86.60 | 84.10 | 85.30 | 85.30 | 897,812 |
| 13 Jan 2023 | 85.50 | 86.00 | 84.00 | 84.30 | 84.30 | 715,183 |
| 12 Jan 2023 | 84.80 | 85.80 | 83.50 | 85.30 | 85.30 | 1,150,799 |
| 11 Jan 2023 | 82.00 | 84.80 | 81.40 | 84.60 | 84.60 | 1,499,573 |
| 10 Jan 2023 | 83.00 | 84.00 | 81.20 | 81.20 | 81.20 | 880,782 |
| 09 Jan 2023 | 81.90 | 83.50 | 80.30 | 82.10 | 82.10 | 891,359 |
| 06 Jan 2023 | 82.80 | 84.80 | 81.31 | 82.00 | 82.00 | 574,856 |
| 05 Jan 2023 | 86.00 | 86.00 | 82.60 | 82.70 | 82.70 | 1,516,679 |
| 04 Jan 2023 | 83.80 | 85.60 | 83.00 | 84.30 | 84.30 | 1,830,250 |
| 03 Jan 2023 | 82.50 | 85.00 | 80.80 | 83.70 | 83.70 | 1,686,487 |
| 30 Dec 2022 | 81.00 | 82.30 | 80.20 | 80.20 | 80.20 | 350,869 |
| 29 Dec 2022 | 79.30 | 81.40 | 78.23 | 81.10 | 81.10 | 940,390 |
| 28 Dec 2022 | 79.90 | 81.00 | 79.10 | 79.30 | 79.30 | 499,786 |
| 23 Dec 2022 | 79.00 | 80.90 | 78.20 | 79.80 | 79.80 | 381,217 |
| 22 Dec 2022 | 79.80 | 80.30 | 77.80 | 78.50 | 78.50 | 2,054,286 |
| 21 Dec 2022 | 78.00 | 80.10 | 78.00 | 79.70 | 79.70 | 700,577 |
| 20 Dec 2022 | 76.70 | 78.80 | 76.70 | 78.10 | 78.10 | 2,031,952 |
| 19 Dec 2022 | 77.00 | 78.80 | 75.20 | 78.50 | 78.50 | 1,123,682 |
| 16 Dec 2022 | 80.50 | 80.90 | 75.51 | 76.10 | 76.10 | 3,995,659 |
| 15 Dec 2022 | 80.10 | 81.10 | 79.40 | 81.00 | 81.00 | 1,459,973 |
| 14 Dec 2022 | 80.00 | 81.50 | 79.40 | 80.40 | 80.40 | 1,013,967 |
| 13 Dec 2022 | 78.90 | 80.50 | 77.40 | 79.60 | 79.60 | 4,506,579 |
| 12 Dec 2022 | 78.00 | 79.40 | 77.00 | 78.80 | 78.80 | 919,571 |
| 09 Dec 2022 | 76.90 | 78.80 | 76.70 | 78.50 | 78.50 | 843,833 |
| 08 Dec 2022 | 77.50 | 79.10 | 76.90 | 76.90 | 76.90 | 1,079,715 |
| 07 Dec 2022 | 76.00 | 78.50 | 76.00 | 77.20 | 77.20 | 2,049,257 |
| 06 Dec 2022 | 78.50 | 79.50 | 77.10 | 77.50 | 77.50 | 766,559 |
| 05 Dec 2022 | 79.35 | 80.00 | 78.40 | 78.70 | 78.70 | 1,738,762 |
| 02 Dec 2022 | 79.00 | 79.80 | 78.80 | 79.40 | 79.40 | 1,353,140 |
| 01 Dec 2022 | 79.50 | 80.00 | 78.75 | 79.20 | 79.20 | 748,901 |
| 30 Nov 2022 | 80.00 | 80.50 | 77.90 | 78.80 | 78.80 | 1,780,194 |
| 29 Nov 2022 | 79.60 | 80.00 | 78.60 | 79.00 | 79.00 | 705,542 |
| 28 Nov 2022 | 80.00 | 81.70 | 78.57 | 79.00 | 79.00 | 2,322,674 |
| 25 Nov 2022 | 83.00 | 83.00 | 78.80 | 80.80 | 80.80 | 3,100,371 |
| 24 Nov 2022 | 84.10 | 85.90 | 81.40 | 82.20 | 82.20 | 849,343 |
| 23 Nov 2022 | 85.40 | 85.80 | 82.20 | 83.50 | 83.50 | 1,100,135 |
| 22 Nov 2022 | 85.70 | 86.00 | 84.20 | 84.80 | 84.80 | 663,236 |
| 21 Nov 2022 | 86.00 | 86.00 | 84.20 | 85.40 | 85.40 | 1,443,280 |
| 18 Nov 2022 | 84.30 | 86.00 | 84.20 | 85.30 | 85.30 | 772,156 |
| 17 Nov 2022 | 83.60 | 85.20 | 83.00 | 85.00 | 85.00 | 790,546 |
| 16 Nov 2022 | 85.80 | 85.80 | 81.50 | 83.90 | 83.90 | 921,962 |
| 15 Nov 2022 | 84.90 | 85.80 | 83.36 | 84.00 | 84.00 | 714,785 |
| 14 Nov 2022 | 86.00 | 87.10 | 83.00 | 84.90 | 84.90 | 1,791,700 |
| 11 Nov 2022 | 87.55 | 88.30 | 85.40 | 86.00 | 86.00 | 3,080,773 |
| 10 Nov 2022 | 85.60 | 87.90 | 83.94 | 87.40 | 87.40 | 5,377,309 |
| 09 Nov 2022 | 85.00 | 87.90 | 85.00 | 86.70 | 86.70 | 791,649 |
| 08 Nov 2022 | 88.40 | 88.40 | 85.40 | 86.60 | 86.60 | 619,700 |
| 07 Nov 2022 | 88.30 | 89.40 | 87.30 | 87.30 | 87.30 | 787,223 |
| 04 Nov 2022 | 88.30 | 89.40 | 86.30 | 87.40 | 87.40 | 536,514 |
| 03 Nov 2022 | 88.40 | 89.50 | 86.40 | 87.20 | 87.20 | 894,179 |
| 02 Nov 2022 | 91.00 | 91.00 | 87.30 | 88.80 | 88.80 | 1,958,164 |
| 01 Nov 2022 | 87.40 | 90.80 | 85.60 | 89.40 | 89.40 | 1,661,454 |
| 31 Oct 2022 | 86.00 | 87.30 | 84.98 | 86.70 | 86.70 | 1,113,870 |
| 28 Oct 2022 | 85.80 | 87.30 | 84.60 | 86.50 | 86.50 | 845,329 |
| 27 Oct 2022 | 84.00 | 87.30 | 84.00 | 86.00 | 86.00 | 1,226,050 |
| 26 Oct 2022 | 86.00 | 86.60 | 83.88 | 85.20 | 85.20 | 3,535,742 |
| 25 Oct 2022 | 78.50 | 85.60 | 77.10 | 85.00 | 85.00 | 2,944,675 |
| 24 Oct 2022 | 79.60 | 81.00 | 78.20 | 80.00 | 80.00 | 1,739,392 |
| 21 Oct 2022 | 81.00 | 81.00 | 77.70 | 77.90 | 77.90 | 1,102,423 |
| 20 Oct 2022 | 81.00 | 81.00 | 77.90 | 79.80 | 79.80 | 2,680,877 |
| 19 Oct 2022 | 82.00 | 83.20 | 77.10 | 78.20 | 78.20 | 2,541,608 |
| 18 Oct 2022 | 85.00 | 85.00 | 82.00 | 82.00 | 82.00 | 1,482,466 |
| 17 Oct 2022 | 82.40 | 84.90 | 79.70 | 84.90 | 84.90 | 1,657,139 |
| 14 Oct 2022 | 80.00 | 82.07 | 79.60 | 80.80 | 80.80 | 1,728,463 |
| 13 Oct 2022 | 79.00 | 83.30 | 77.00 | 78.40 | 78.40 | 5,339,596 |
| 12 Oct 2022 | 83.90 | 85.40 | 74.50 | 78.30 | 78.30 | 4,915,881 |
| 11 Oct 2022 | 88.00 | 88.00 | 82.70 | 83.20 | 83.20 | 1,092,510 |
| 10 Oct 2022 | 88.50 | 91.90 | 85.90 | 86.00 | 86.00 | 1,311,140 |
| 07 Oct 2022 | 90.00 | 91.80 | 89.30 | 89.30 | 89.30 | 3,628,698 |
| 06 Oct 2022 | 90.00 | 90.00 | 87.60 | 89.30 | 89.30 | 1,164,197 |
| 05 Oct 2022 | 88.90 | 92.90 | 86.50 | 88.30 | 88.30 | 2,411,631 |
| 04 Oct 2022 | 93.00 | 93.00 | 89.60 | 90.00 | 90.00 | 1,895,051 |
| 03 Oct 2022 | 90.70 | 92.90 | 88.30 | 89.80 | 89.80 | 1,889,541 |
| 30 Sept 2022 | 88.00 | 92.70 | 88.00 | 91.50 | 91.50 | 3,116,575 |
| 29 Sept 2022 | 90.10 | 92.10 | 88.00 | 89.40 | 89.40 | 1,903,610 |
| 28 Sept 2022 | 85.90 | 91.60 | 85.90 | 91.50 | 91.50 | 6,469,606 |
| 27 Sept 2022 | 95.00 | 95.00 | 86.10 | 87.20 | 87.20 | 3,004,190 |
| 26 Sept 2022 | 96.00 | 96.90 | 93.60 | 94.40 | 94.40 | 1,592,699 |
| 23 Sept 2022 | 99.00 | 100.40 | 95.00 | 97.00 | 97.00 | 1,587,328 |
| 22 Sept 2022 | 103.00 | 103.00 | 99.10 | 99.50 | 99.50 | 1,742,765 |
| 21 Sept 2022 | 102.00 | 104.69 | 102.00 | 103.00 | 103.00 | 1,094,518 |
| 20 Sept 2022 | 106.40 | 107.00 | 102.20 | 102.20 | 102.20 | 981,788 |
| 16 Sept 2022 | 106.20 | 107.70 | 105.80 | 106.60 | 106.60 | 2,675,997 |
| 15 Sept 2022 | 106.80 | 107.60 | 106.40 | 106.40 | 106.40 | 1,133,957 |
| 14 Sept 2022 | 106.80 | 108.20 | 106.00 | 106.60 | 106.60 | 1,641,923 |
| 13 Sept 2022 | 108.00 | 108.80 | 106.80 | 107.20 | 107.20 | 2,555,804 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
