Target Healthcare REIT Limited (THRL.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
13 Aug 2021 - 13 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 12 Aug 2022 | 115.00 | 115.00 | 112.80 | 113.40 | 113.40 | 785,551 |
| 11 Aug 2022 | 116.40 | 117.40 | 113.57 | 113.80 | 113.80 | 1,751,915 |
| 11 Aug 2022 | 1.69 Dividend | |||||
| 10 Aug 2022 | 116.80 | 118.40 | 116.00 | 117.20 | 115.51 | 1,595,927 |
| 09 Aug 2022 | 117.00 | 117.60 | 115.40 | 116.20 | 114.52 | 838,796 |
| 08 Aug 2022 | 115.60 | 117.40 | 115.60 | 116.00 | 114.33 | 783,908 |
| 05 Aug 2022 | 117.60 | 118.00 | 115.00 | 115.80 | 114.13 | 845,992 |
| 04 Aug 2022 | 115.40 | 117.40 | 115.00 | 116.40 | 114.72 | 1,966,779 |
| 03 Aug 2022 | 114.20 | 115.80 | 113.00 | 115.40 | 113.74 | 4,536,518 |
| 02 Aug 2022 | 116.00 | 116.00 | 112.00 | 113.20 | 111.57 | 625,107 |
| 01 Aug 2022 | 113.40 | 115.91 | 112.80 | 112.80 | 111.17 | 581,555 |
| 29 Jul 2022 | 115.60 | 115.80 | 114.10 | 115.00 | 113.34 | 934,027 |
| 28 Jul 2022 | 113.40 | 114.60 | 112.40 | 114.00 | 112.36 | 907,714 |
| 27 Jul 2022 | 114.80 | 114.80 | 112.20 | 113.00 | 111.37 | 1,204,002 |
| 26 Jul 2022 | 114.80 | 115.20 | 113.40 | 114.00 | 112.36 | 1,152,207 |
| 25 Jul 2022 | 114.00 | 116.60 | 114.00 | 114.40 | 112.75 | 1,136,769 |
| 22 Jul 2022 | 112.20 | 116.40 | 111.00 | 115.40 | 113.74 | 2,168,029 |
| 21 Jul 2022 | 111.80 | 112.20 | 110.60 | 112.20 | 110.58 | 1,723,263 |
| 20 Jul 2022 | 112.60 | 112.80 | 111.60 | 111.60 | 109.99 | 1,410,475 |
| 19 Jul 2022 | 113.80 | 113.80 | 111.60 | 112.20 | 110.58 | 675,300 |
| 18 Jul 2022 | 114.00 | 114.00 | 112.60 | 113.40 | 111.76 | 539,975 |
| 15 Jul 2022 | 112.20 | 113.40 | 111.13 | 112.40 | 110.78 | 892,968 |
| 14 Jul 2022 | 111.00 | 112.20 | 110.60 | 112.20 | 110.58 | 1,376,070 |
| 13 Jul 2022 | 111.40 | 112.40 | 111.20 | 111.80 | 110.19 | 811,050 |
| 12 Jul 2022 | 111.40 | 112.60 | 111.40 | 112.60 | 110.98 | 940,626 |
| 11 Jul 2022 | 110.60 | 112.60 | 110.60 | 112.60 | 110.98 | 884,265 |
| 08 Jul 2022 | 110.60 | 112.00 | 109.80 | 111.00 | 109.40 | 836,416 |
| 07 Jul 2022 | 109.60 | 111.80 | 109.28 | 111.40 | 109.79 | 656,407 |
| 06 Jul 2022 | 107.00 | 110.20 | 106.70 | 109.60 | 108.02 | 2,223,626 |
| 05 Jul 2022 | 108.20 | 108.60 | 106.60 | 106.80 | 105.26 | 1,126,638 |
| 04 Jul 2022 | 107.60 | 108.48 | 106.60 | 108.20 | 106.64 | 668,580 |
| 01 Jul 2022 | 106.00 | 109.80 | 106.00 | 108.00 | 106.44 | 1,397,001 |
| 30 Jun 2022 | 109.40 | 109.80 | 107.20 | 108.40 | 106.84 | 5,450,244 |
| 29 Jun 2022 | 114.00 | 114.00 | 110.40 | 110.40 | 108.81 | 1,029,655 |
| 28 Jun 2022 | 113.20 | 113.60 | 111.39 | 112.80 | 111.17 | 1,673,458 |
| 27 Jun 2022 | 112.00 | 113.80 | 112.00 | 112.60 | 110.98 | 1,434,148 |
| 24 Jun 2022 | 112.00 | 112.20 | 110.60 | 111.60 | 109.99 | 1,120,976 |
| 23 Jun 2022 | 113.00 | 113.00 | 108.60 | 110.40 | 108.81 | 1,311,810 |
| 22 Jun 2022 | 111.40 | 112.14 | 110.80 | 111.60 | 109.99 | 1,003,117 |
| 21 Jun 2022 | 111.40 | 113.85 | 111.40 | 112.40 | 110.78 | 1,273,560 |
| 20 Jun 2022 | 114.20 | 114.80 | 111.80 | 112.80 | 111.17 | 911,823 |
| 17 Jun 2022 | 113.00 | 115.80 | 112.80 | 113.60 | 111.96 | 16,830,579 |
| 16 Jun 2022 | 112.40 | 113.40 | 111.20 | 112.80 | 111.17 | 1,171,536 |
| 15 Jun 2022 | 111.40 | 113.60 | 110.85 | 113.20 | 111.57 | 2,170,758 |
| 14 Jun 2022 | 112.40 | 112.91 | 110.60 | 111.20 | 109.60 | 1,618,071 |
| 13 Jun 2022 | 113.60 | 114.80 | 111.40 | 112.60 | 110.98 | 1,281,273 |
| 10 Jun 2022 | 113.60 | 114.80 | 112.60 | 113.80 | 112.16 | 708,023 |
| 09 Jun 2022 | 115.40 | 115.81 | 113.60 | 114.00 | 112.36 | 1,189,696 |
| 08 Jun 2022 | 118.00 | 118.00 | 115.40 | 115.80 | 114.13 | 1,398,428 |
| 07 Jun 2022 | 118.80 | 119.60 | 117.00 | 117.00 | 115.31 | 2,553,264 |
| 06 Jun 2022 | 117.00 | 120.68 | 116.45 | 119.20 | 117.48 | 2,885,582 |
| 01 Jun 2022 | 115.80 | 118.00 | 115.80 | 117.40 | 115.71 | 2,005,482 |
| 31 May 2022 | 116.60 | 117.80 | 114.31 | 117.80 | 116.10 | 3,831,098 |
| 30 May 2022 | 114.60 | 117.40 | 114.60 | 116.40 | 114.72 | 786,632 |
| 27 May 2022 | 115.60 | 116.40 | 114.80 | 114.80 | 113.14 | 1,086,024 |
| 26 May 2022 | 116.60 | 117.21 | 115.60 | 116.40 | 114.72 | 1,166,257 |
| 25 May 2022 | 115.40 | 117.80 | 115.40 | 117.40 | 115.71 | 1,930,503 |
| 24 May 2022 | 115.80 | 117.20 | 115.40 | 115.80 | 114.13 | 8,294,424 |
| 23 May 2022 | 117.00 | 117.00 | 114.20 | 116.60 | 114.92 | 761,602 |
| 20 May 2022 | 115.00 | 117.00 | 114.00 | 115.60 | 113.93 | 881,675 |
| 19 May 2022 | 113.20 | 116.40 | 113.20 | 113.60 | 111.96 | 1,345,343 |
| 18 May 2022 | 111.80 | 115.00 | 111.80 | 115.00 | 113.34 | 1,021,169 |
| 17 May 2022 | 110.40 | 113.00 | 110.40 | 113.00 | 111.37 | 590,185 |
| 16 May 2022 | 108.60 | 112.00 | 108.60 | 112.00 | 110.38 | 830,439 |
| 13 May 2022 | 108.60 | 109.80 | 108.60 | 109.20 | 107.63 | 688,978 |
| 12 May 2022 | 108.20 | 108.60 | 107.60 | 107.80 | 106.25 | 460,639 |
| 12 May 2022 | 1.69 Dividend | |||||
| 11 May 2022 | 110.40 | 110.40 | 108.76 | 110.40 | 107.14 | 1,412,461 |
| 10 May 2022 | 107.80 | 110.20 | 107.75 | 109.80 | 106.56 | 1,047,685 |
| 09 May 2022 | 111.60 | 111.60 | 107.00 | 107.00 | 103.84 | 1,810,383 |
| 06 May 2022 | 109.80 | 111.00 | 108.80 | 111.00 | 107.72 | 1,412,653 |
| 05 May 2022 | 109.40 | 112.00 | 109.22 | 109.80 | 106.56 | 1,710,329 |
| 04 May 2022 | 111.20 | 111.31 | 109.20 | 109.20 | 105.98 | 1,880,857 |
| 03 May 2022 | 112.00 | 113.40 | 110.80 | 110.80 | 107.53 | 2,334,396 |
| 29 Apr 2022 | 113.00 | 113.20 | 111.00 | 111.00 | 107.72 | 1,811,301 |
| 28 Apr 2022 | 113.40 | 114.00 | 112.20 | 112.40 | 109.08 | 1,126,762 |
| 27 Apr 2022 | 114.00 | 115.00 | 112.80 | 112.80 | 109.47 | 633,367 |
| 26 Apr 2022 | 114.60 | 114.60 | 112.40 | 113.20 | 109.86 | 403,219 |
| 25 Apr 2022 | 113.00 | 114.47 | 112.00 | 113.00 | 109.67 | 774,725 |
| 22 Apr 2022 | 115.60 | 116.00 | 113.00 | 113.00 | 109.67 | 803,975 |
| 21 Apr 2022 | 115.60 | 116.80 | 114.20 | 114.20 | 110.83 | 1,231,784 |
| 20 Apr 2022 | 115.60 | 116.80 | 115.00 | 115.00 | 111.61 | 3,119,268 |
| 19 Apr 2022 | 116.40 | 117.80 | 116.20 | 116.20 | 112.77 | 1,373,251 |
| 14 Apr 2022 | 116.40 | 117.60 | 115.60 | 117.60 | 114.13 | 1,143,420 |
| 13 Apr 2022 | 116.00 | 117.80 | 114.60 | 116.80 | 113.35 | 1,285,161 |
| 12 Apr 2022 | 115.40 | 116.20 | 114.79 | 115.20 | 111.80 | 1,138,564 |
| 11 Apr 2022 | 115.80 | 116.80 | 114.00 | 116.40 | 112.97 | 916,397 |
| 08 Apr 2022 | 113.00 | 115.00 | 113.00 | 114.40 | 111.02 | 589,713 |
| 07 Apr 2022 | 112.60 | 115.60 | 112.60 | 113.80 | 110.44 | 2,863,981 |
| 06 Apr 2022 | 114.40 | 116.00 | 113.42 | 114.60 | 111.22 | 3,483,214 |
| 05 Apr 2022 | 111.80 | 114.80 | 111.20 | 114.60 | 111.22 | 743,566 |
| 04 Apr 2022 | 112.00 | 114.60 | 111.60 | 112.40 | 109.08 | 786,107 |
| 01 Apr 2022 | 112.60 | 113.20 | 111.60 | 112.80 | 109.47 | 1,913,476 |
| 31 Mar 2022 | 113.20 | 113.60 | 111.80 | 112.20 | 108.89 | 1,417,293 |
| 30 Mar 2022 | 113.00 | 114.40 | 111.40 | 113.00 | 109.67 | 1,797,804 |
| 29 Mar 2022 | 112.60 | 114.00 | 111.20 | 113.00 | 109.67 | 1,127,041 |
| 28 Mar 2022 | 111.40 | 112.60 | 109.60 | 112.20 | 108.89 | 1,032,351 |
| 25 Mar 2022 | 110.40 | 111.60 | 109.90 | 111.60 | 108.31 | 1,257,801 |
| 24 Mar 2022 | 109.00 | 110.40 | 109.00 | 109.80 | 106.56 | 901,560 |
| 23 Mar 2022 | 110.20 | 111.20 | 109.00 | 109.40 | 106.17 | 994,717 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
