UK Markets closed

Target Healthcare REIT Limited (THRL.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
84.60-2.50 (-2.87%)
At close: 05:59PM GMT
Time period:
03 Feb 2022 - 03 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 202387.0087.0084.0884.6084.60940,611
02 Feb 202381.4087.1081.1387.1087.103,551,343
01 Feb 202382.6083.8079.8080.1080.10888,736
31 Jan 202383.9083.9080.8081.0081.00685,982
30 Jan 202382.3083.8080.9082.3082.301,304,921
27 Jan 202382.2083.8081.1083.2083.20888,540
26 Jan 202383.9083.9081.1081.5081.502,529,734
25 Jan 202383.0083.8081.4081.7081.702,013,804
24 Jan 202383.0083.8080.9081.7081.70802,281
23 Jan 202382.0084.6080.9082.6082.60736,752
20 Jan 202384.7084.7081.4082.6082.601,366,851
19 Jan 202385.0085.0081.4082.1082.10725,819
18 Jan 202384.2084.9082.8082.8082.801,141,493
17 Jan 202385.5086.5083.4084.0084.001,456,639
16 Jan 202384.9086.6084.1085.3085.30897,812
13 Jan 202385.5086.0084.0084.3084.30715,183
12 Jan 202384.8085.8083.5085.3085.301,150,799
11 Jan 202382.0084.8081.4084.6084.601,499,573
10 Jan 202383.0084.0081.2081.2081.20880,782
09 Jan 202381.9083.5080.3082.1082.10891,359
06 Jan 202382.8084.8081.3182.0082.00574,856
05 Jan 202386.0086.0082.6082.7082.701,516,679
04 Jan 202383.8085.6083.0084.3084.301,830,250
03 Jan 202382.5085.0080.8083.7083.701,686,487
30 Dec 202281.0082.3080.2080.2080.20350,869
29 Dec 202279.3081.4078.2381.1081.10940,390
28 Dec 202279.9081.0079.1079.3079.30499,786
23 Dec 202279.0080.9078.2079.8079.80381,217
22 Dec 202279.8080.3077.8078.5078.502,054,286
21 Dec 202278.0080.1078.0079.7079.70700,577
20 Dec 202276.7078.8076.7078.1078.102,031,952
19 Dec 202277.0078.8075.2078.5078.501,123,682
16 Dec 202280.5080.9075.5176.1076.103,995,659
15 Dec 202280.1081.1079.4081.0081.001,459,973
14 Dec 202280.0081.5079.4080.4080.401,013,967
13 Dec 202278.9080.5077.4079.6079.604,506,579
12 Dec 202278.0079.4077.0078.8078.80919,571
09 Dec 202276.9078.8076.7078.5078.50843,833
08 Dec 202277.5079.1076.9076.9076.901,079,715
07 Dec 202276.0078.5076.0077.2077.202,049,257
06 Dec 202278.5079.5077.1077.5077.50766,559
05 Dec 202279.3580.0078.4078.7078.701,738,762
02 Dec 202279.0079.8078.8079.4079.401,353,140
01 Dec 202279.5080.0078.7579.2079.20748,901
30 Nov 202280.0080.5077.9078.8078.801,780,194
29 Nov 202279.6080.0078.6079.0079.00705,542
28 Nov 202280.0081.7078.5779.0079.002,322,674
25 Nov 202283.0083.0078.8080.8080.803,100,371
24 Nov 202284.1085.9081.4082.2082.20849,343
23 Nov 202285.4085.8082.2083.5083.501,100,135
22 Nov 202285.7086.0084.2084.8084.80663,236
21 Nov 202286.0086.0084.2085.4085.401,443,280
18 Nov 202284.3086.0084.2085.3085.30772,156
17 Nov 202283.6085.2083.0085.0085.00790,546
16 Nov 202285.8085.8081.5083.9083.90921,962
15 Nov 202284.9085.8083.3684.0084.00714,785
14 Nov 202286.0087.1083.0084.9084.901,791,700
11 Nov 202287.5588.3085.4086.0086.003,080,773
10 Nov 202285.6087.9083.9487.4087.405,377,309
09 Nov 202285.0087.9085.0086.7086.70791,649
08 Nov 202288.4088.4085.4086.6086.60619,700
07 Nov 202288.3089.4087.3087.3087.30787,223
04 Nov 202288.3089.4086.3087.4087.40536,514
03 Nov 202288.4089.5086.4087.2087.20894,179
02 Nov 202291.0091.0087.3088.8088.801,958,164
01 Nov 202287.4090.8085.6089.4089.401,661,454
31 Oct 202286.0087.3084.9886.7086.701,113,870
28 Oct 202285.8087.3084.6086.5086.50845,329
27 Oct 202284.0087.3084.0086.0086.001,226,050
26 Oct 202286.0086.6083.8885.2085.203,535,742
25 Oct 202278.5085.6077.1085.0085.002,944,675
24 Oct 202279.6081.0078.2080.0080.001,739,392
21 Oct 202281.0081.0077.7077.9077.901,102,423
20 Oct 202281.0081.0077.9079.8079.802,680,877
19 Oct 202282.0083.2077.1078.2078.202,541,608
18 Oct 202285.0085.0082.0082.0082.001,482,466
17 Oct 202282.4084.9079.7084.9084.901,657,139
14 Oct 202280.0082.0779.6080.8080.801,728,463
13 Oct 202279.0083.3077.0078.4078.405,339,596
12 Oct 202283.9085.4074.5078.3078.304,915,881
11 Oct 202288.0088.0082.7083.2083.201,092,510
10 Oct 202288.5091.9085.9086.0086.001,311,140
07 Oct 202290.0091.8089.3089.3089.303,628,698
06 Oct 202290.0090.0087.6089.3089.301,164,197
05 Oct 202288.9092.9086.5088.3088.302,411,631
04 Oct 202293.0093.0089.6090.0090.001,895,051
03 Oct 202290.7092.9088.3089.8089.801,889,541
30 Sept 202288.0092.7088.0091.5091.503,116,575
29 Sept 202290.1092.1088.0089.4089.401,903,610
28 Sept 202285.9091.6085.9091.5091.506,469,606
27 Sept 202295.0095.0086.1087.2087.203,004,190
26 Sept 202296.0096.9093.6094.4094.401,592,699
23 Sept 202299.00100.4095.0097.0097.001,587,328
22 Sept 2022103.00103.0099.1099.5099.501,742,765
21 Sept 2022102.00104.69102.00103.00103.001,094,518
20 Sept 2022106.40107.00102.20102.20102.20981,788
16 Sept 2022106.20107.70105.80106.60106.602,675,997
15 Sept 2022106.80107.60106.40106.40106.401,133,957
14 Sept 2022106.80108.20106.00106.60106.601,641,923
13 Sept 2022108.00108.80106.80107.20107.202,555,804
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...