Triple Point Social Housing Reit (SOHO) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Triple Point Social Housing Reit

Date Open High Low Close* Volume
30/09/2022 70.80p 74.90p 69.10p 73.00p 3007884
29/09/2022 71.50p 72.60p 68.66p 70.80p 695403
28/09/2022 70.00p 73.00p 68.10p 70.60p 1065767
27/09/2022 75.30p 77.80p 70.40p 71.20p 1173754
26/09/2022 78.00p 78.00p 74.70p 75.40p 657587
23/09/2022 78.70p 79.90p 74.00p 76.90p 2151267
22/09/2022 84.10p 84.88p 78.68p 79.10p 2033217
21/09/2022 85.20p 86.50p 83.10p 84.00p 328669
20/09/2022 85.90p 87.90p 83.00p 83.60p 306361
16/09/2022 83.00p 87.90p 83.00p 87.60p 752520
15/09/2022 85.40p 85.50p 84.10p 84.40p 283348
14/09/2022 86.80p 87.10p 84.60p 86.70p 358163
13/09/2022 87.40p 87.70p 85.10p 85.10p 322319
12/09/2022 86.00p 87.20p 85.20p 85.60p 1097202
09/09/2022 84.00p 85.80p 83.10p 85.20p 332223
08/09/2022 83.00p 84.70p 83.00p 83.80p 564628
07/09/2022 83.50p 83.90p 82.22p 83.70p 206074
06/09/2022 82.90p 82.90p 81.50p 82.50p 469825
05/09/2022 81.00p 82.90p 80.00p 82.50p 365108
02/09/2022 80.30p 81.40p 80.03p 81.40p 406716
01/09/2022 84.30p 84.30p 80.00p 80.30p 574075
31/08/2022 84.50p 84.50p 82.66p 83.40p 667138
30/08/2022 84.50p 85.60p 83.80p 84.50p 465243
26/08/2022 85.00p 86.30p 84.70p 84.70p 167867
25/08/2022 86.30p 86.30p 84.80p 85.50p 363954
24/08/2022 86.40p 87.00p 85.10p 85.20p 422307
23/08/2022 87.60p 89.30p 86.40p 86.50p 383514
22/08/2022 87.90p 89.20p 87.20p 87.60p 243720
19/08/2022 88.60p 89.12p 87.50p 88.60p 430723
18/08/2022 88.40p 89.40p 87.60p 87.70p 306909
17/08/2022 88.30p 90.00p 88.10p 88.70p 145376
16/08/2022 90.20p 91.40p 88.00p 90.00p 555623
15/08/2022 93.90p 94.10p 90.90p 91.00p 818140
12/08/2022 92.00p 94.00p 92.00p 93.90p 304642
11/08/2022 92.60p 93.00p 92.10p 92.60p 134601
10/08/2022 93.00p 93.00p 91.90p 93.00p 191113
09/08/2022 92.90p 92.90p 91.60p 92.00p 398660
08/08/2022 91.60p 92.90p 91.50p 92.30p 153957
05/08/2022 91.50p 92.70p 91.50p 91.50p 183143
04/08/2022 92.60p 92.90p 91.50p 92.40p 197351
03/08/2022 92.00p 92.60p 91.00p 92.30p 967299
02/08/2022 92.30p 92.30p 90.40p 91.40p 2049385
01/08/2022 93.40p 95.20p 90.20p 92.00p 858263
29/07/2022 94.00p 94.10p 92.90p 93.20p 538310
28/07/2022 94.40p 94.60p 92.80p 93.20p 1065567
27/07/2022 94.10p 95.30p 93.90p 93.90p 351043
26/07/2022 94.70p 94.90p 94.26p 94.80p 267004
25/07/2022 94.60p 95.00p 93.80p 94.90p 644018
22/07/2022 94.30p 95.40p 92.45p 94.70p 446906
21/07/2022 93.20p 94.00p 93.00p 94.00p 343630
20/07/2022 92.70p 93.60p 91.90p 93.20p 884030
19/07/2022 92.20p 92.50p 91.50p 92.00p 2289169
18/07/2022 92.50p 92.70p 91.40p 92.00p 859188
15/07/2022 90.80p 92.40p 90.20p 92.40p 340297
14/07/2022 90.80p 91.00p 89.40p 91.00p 897012
13/07/2022 91.50p 91.90p 90.40p 90.90p 362988
12/07/2022 90.00p 92.00p 89.71p 91.70p 907399
11/07/2022 89.60p 90.40p 89.40p 90.00p 505538
08/07/2022 90.00p 90.40p 89.10p 89.70p 426960
07/07/2022 87.90p 90.00p 86.60p 89.50p 548360
06/07/2022 85.50p 87.90p 85.50p 87.80p 648049
05/07/2022 86.20p 86.60p 84.70p 85.30p 400602
04/07/2022 85.70p 86.37p 83.70p 86.00p 1253173
01/07/2022 90.00p 90.40p 85.60p 85.60p 2094926
30/06/2022 91.00p 91.40p 88.60p 89.70p 898840
29/06/2022 91.40p 92.20p 90.10p 91.20p 491697
28/06/2022 90.30p 92.80p 90.30p 92.30p 913528
27/06/2022 90.50p 91.34p 88.80p 91.00p 848785
24/06/2022 87.10p 90.40p 87.07p 89.60p 1332659
23/06/2022 86.60p 87.40p 86.00p 86.60p 1463311
22/06/2022 87.00p 87.20p 85.50p 86.50p 462870
21/06/2022 87.50p 88.30p 87.20p 87.20p 292001
20/06/2022 86.50p 87.80p 86.50p 87.50p 472017
17/06/2022 86.70p 87.70p 86.00p 86.60p 720630
16/06/2022 87.00p 87.90p 85.90p 86.10p 688613
15/06/2022 87.50p 88.40p 87.32p 87.80p 624978
14/06/2022 86.90p 87.69p 86.00p 87.30p 1175088
13/06/2022 86.30p 87.50p 85.90p 87.00p 920402
10/06/2022 88.00p 88.90p 86.37p 87.00p 546248
09/06/2022 89.60p 89.60p 87.60p 88.00p 1081650
08/06/2022 90.70p 91.00p 90.00p 90.50p 389931
07/06/2022 90.40p 90.90p 90.11p 90.90p 235221
06/06/2022 91.40p 91.40p 90.10p 90.30p 965890
01/06/2022 91.80p 91.80p 90.00p 90.40p 751864
31/05/2022 92.60p 92.60p 91.00p 91.30p 587648
30/05/2022 91.10p 92.90p 91.03p 92.10p 797777
27/05/2022 90.70p 91.30p 89.80p 90.70p 436527
26/05/2022 89.80p 91.80p 89.76p 89.80p 839371
25/05/2022 88.90p 89.80p 88.37p 89.80p 612753
24/05/2022 88.50p 88.80p 88.30p 88.80p 502107
23/05/2022 88.00p 89.00p 88.00p 88.60p 840739
20/05/2022 89.60p 89.90p 88.40p 88.50p 565495
19/05/2022 91.00p 91.00p 89.00p 89.00p 496461
18/05/2022 91.80p 92.00p 90.50p 90.50p 429181
17/05/2022 91.30p 92.70p 91.10p 91.30p 443202
16/05/2022 89.00p 92.00p 89.00p 91.30p 742470
13/05/2022 89.30p 89.80p 89.00p 89.50p 329188
12/05/2022 88.00p 90.70p 88.00p 89.30p 495973
11/05/2022 89.00p 90.50p 89.00p 90.00p 811846
10/05/2022 88.80p 89.97p 88.04p 89.10p 1134659
09/05/2022 90.00p 90.60p 87.50p 88.40p 296138
06/05/2022 89.40p 90.50p 88.50p 89.40p 667605
05/05/2022 86.10p 89.50p 86.05p 89.50p 759852
04/05/2022 85.10p 86.50p 84.60p 86.10p 1215284
03/05/2022 87.70p 88.00p 85.10p 85.10p 656543
29/04/2022 88.80p 89.24p 87.70p 87.70p 590243
28/04/2022 87.70p 89.00p 87.70p 88.60p 253924
27/04/2022 88.60p 89.40p 88.50p 88.50p 787509
26/04/2022 86.00p 89.40p 86.00p 89.00p 808890
25/04/2022 88.20p 88.80p 87.00p 88.10p 818767
22/04/2022 90.90p 91.00p 87.90p 87.90p 651765
21/04/2022 91.00p 91.00p 90.00p 90.10p 736304
20/04/2022 92.00p 92.71p 89.80p 89.80p 864335
19/04/2022 93.90p 94.60p 92.30p 92.40p 855921
14/04/2022 93.00p 94.00p 93.00p 93.20p 279229
13/04/2022 94.00p 94.00p 93.10p 93.60p 197769
12/04/2022 94.90p 94.90p 93.00p 93.50p 442847
11/04/2022 95.70p 96.40p 95.00p 95.50p 387076
08/04/2022 96.40p 96.70p 95.00p 95.70p 360009
07/04/2022 94.70p 95.70p 94.70p 95.00p 319289
06/04/2022 95.90p 96.40p 94.80p 94.80p 633740
05/04/2022 95.40p 96.80p 94.80p 96.50p 792120
04/04/2022 93.50p 96.00p 93.50p 95.50p 825779
01/04/2022 94.70p 94.70p 93.20p 94.40p 833444
31/03/2022 94.00p 95.70p 93.70p 93.70p 483374
30/03/2022 95.00p 95.30p 93.30p 93.50p 1202491
29/03/2022 93.90p 95.20p 92.70p 95.00p 1523813
28/03/2022 93.00p 95.00p 91.70p 93.70p 737003
25/03/2022 90.60p 92.70p 89.80p 92.00p 829756
24/03/2022 90.50p 92.50p 90.10p 90.60p 439283
23/03/2022 90.00p 92.70p 90.00p 92.10p 982249
22/03/2022 92.00p 92.40p 91.07p 92.10p 792419
21/03/2022 91.20p 92.50p 89.70p 91.80p 849693
18/03/2022 89.00p 91.30p 89.00p 90.90p 1444186
17/03/2022 91.00p 91.50p 89.19p 91.30p 873511
16/03/2022 91.00p 91.00p 89.18p 89.30p 1306310
15/03/2022 90.00p 90.50p 87.81p 89.50p 710551
14/03/2022 89.90p 90.00p 88.90p 89.30p 1744490
11/03/2022 88.00p 89.60p 86.50p 89.00p 670241
10/03/2022 87.00p 88.00p 84.90p 87.00p 1461360
09/03/2022 86.90p 87.70p 85.20p 86.70p 457910
08/03/2022 86.00p 86.90p 83.40p 86.90p 919123
07/03/2022 84.20p 85.60p 81.60p 83.60p 711479
04/03/2022 85.60p 88.00p 83.20p 85.50p 1222527
03/03/2022 88.50p 88.50p 85.50p 86.00p 319152
02/03/2022 86.00p 88.20p 85.96p 87.30p 1141841
01/03/2022 88.00p 88.00p 86.23p 87.30p 553232
28/02/2022 88.50p 88.50p 85.56p 87.20p 1504695
25/02/2022 86.20p 89.10p 86.20p 89.00p 300732
24/02/2022 86.00p 88.40p 83.70p 85.80p 1198136
23/02/2022 87.00p 89.80p 87.00p 88.30p 270945
22/02/2022 89.00p 89.00p 87.00p 87.50p 555393
21/02/2022 91.80p 92.90p 89.00p 89.00p 795252
18/02/2022 93.40p 93.50p 91.80p 92.90p 469887
17/02/2022 93.50p 93.50p 92.58p 93.00p 239707
16/02/2022 92.60p 93.40p 92.41p 93.40p 317670
15/02/2022 92.90p 95.20p 92.10p 92.10p 243632
14/02/2022 94.60p 94.60p 92.30p 92.30p 323507
11/02/2022 94.50p 95.00p 93.40p 94.20p 195025
10/02/2022 94.40p 95.50p 94.02p 95.50p 1198716
09/02/2022 93.50p 94.80p 92.20p 94.50p 819742
08/02/2022 93.00p 93.50p 92.00p 93.00p 1068429
07/02/2022 92.50p 93.36p 91.70p 91.80p 1044476
04/02/2022 92.60p 93.70p 92.20p 92.20p 442627
03/02/2022 92.60p 93.90p 92.60p 93.70p 186578
02/02/2022 93.10p 93.80p 92.60p 92.60p 165806
01/02/2022 94.00p 94.40p 92.60p 92.60p 208983
31/01/2022 93.80p 94.30p 92.73p 93.20p 453824
28/01/2022 93.00p 94.40p 92.00p 94.00p 1156436
27/01/2022 92.40p 94.30p 92.10p 93.00p 260832
26/01/2022 93.80p 94.30p 92.60p 93.30p 246973
25/01/2022 91.80p 93.30p 91.40p 92.80p 348728
24/01/2022 94.70p 95.90p 91.60p 92.20p 681255
21/01/2022 95.10p 96.30p 94.70p 94.80p 513677
20/01/2022 95.40p 96.50p 94.70p 95.10p 438779
19/01/2022 96.00p 96.59p 95.20p 95.40p 200110
18/01/2022 95.10p 96.80p 95.10p 95.70p 549538
17/01/2022 94.70p 96.90p 94.70p 96.70p 925050
14/01/2022 96.90p 97.50p 95.30p 96.40p 696824
13/01/2022 96.80p 96.90p 95.80p 95.80p 133548
12/01/2022 95.40p 96.60p 95.40p 96.60p 586809
10/01/2022 97.40p 98.60p 96.50p 96.50p 380225
07/01/2022 96.40p 98.10p 96.40p 97.30p 642248
06/01/2022 98.20p 98.20p 97.00p 97.70p 372568
05/01/2022 96.20p 98.50p 96.20p 98.30p 211532
04/01/2022 97.50p 97.70p 95.80p 95.80p 367223
31/12/2021 95.50p 97.40p 95.23p 96.80p 196244
30/12/2021 94.90p 98.10p 94.90p 98.10p 233278
29/12/2021 92.80p 95.00p 92.80p 95.00p 349921
24/12/2021 94.90p 94.90p 93.00p 93.00p 91447
23/12/2021 94.00p 95.20p 93.31p 95.20p 173560
22/12/2021 93.00p 95.00p 93.00p 93.60p 493957
21/12/2021 93.00p 95.00p 93.00p 94.10p 497281
20/12/2021 93.90p 94.70p 92.80p 92.80p 496809
17/12/2021 94.20p 95.00p 92.57p 95.00p 599734
16/12/2021 96.40p 97.80p 92.60p 93.60p 966947
15/12/2021 96.40p 97.65p 96.13p 97.50p 278782
14/12/2021 97.60p 97.70p 96.10p 96.20p 249603
13/12/2021 98.00p 98.00p 96.50p 96.80p 355518
10/12/2021 97.50p 97.90p 96.50p 97.90p 1512536

*Close Price adjusted for both dividends and splits