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
09/12/2021 96.70p 96.80p 96.20p 96.80p 697823
08/12/2021 96.00p 97.46p 96.00p 96.80p 528009
07/12/2021 96.20p 97.00p 95.09p 96.90p 756097
06/12/2021 95.60p 96.40p 94.60p 96.00p 192523
03/12/2021 96.40p 96.40p 94.50p 94.50p 354660
02/12/2021 95.50p 96.50p 95.00p 95.70p 630792
01/12/2021 94.50p 96.40p 94.50p 95.40p 443096
30/11/2021 96.50p 96.50p 94.41p 94.50p 670230
29/11/2021 95.30p 96.80p 94.60p 94.90p 793566
26/11/2021 94.90p 95.90p 94.05p 94.30p 507846
25/11/2021 95.50p 95.90p 94.70p 95.90p 491825
24/11/2021 95.50p 95.50p 94.20p 95.20p 399370
23/11/2021 93.40p 95.40p 93.40p 94.00p 330696
22/11/2021 94.10p 95.40p 93.80p 93.80p 341495
19/11/2021 94.60p 95.20p 94.00p 94.50p 414105
18/11/2021 95.00p 95.40p 93.20p 95.40p 450070
17/11/2021 94.60p 94.90p 93.10p 93.90p 429449
16/11/2021 95.60p 96.90p 93.90p 93.90p 470281
15/11/2021 96.50p 97.30p 95.70p 95.70p 418169
12/11/2021 95.70p 97.30p 95.50p 96.20p 439939
11/11/2021 95.50p 96.60p 95.50p 96.60p 2165967
10/11/2021 97.20p 97.60p 96.80p 97.10p 1385200
09/11/2021 98.00p 98.00p 97.10p 97.50p 632817
08/11/2021 97.00p 97.90p 96.40p 97.00p 359673
05/11/2021 97.40p 97.90p 96.90p 97.00p 248314
04/11/2021 97.40p 98.10p 95.90p 97.90p 332690
03/11/2021 96.00p 96.50p 95.50p 96.00p 1123456
02/11/2021 97.50p 97.50p 95.50p 95.50p 362480
01/11/2021 98.00p 98.00p 96.20p 96.20p 437605
29/10/2021 98.40p 98.40p 97.40p 97.60p 348297
28/10/2021 99.20p 99.58p 97.80p 98.60p 1058233
27/10/2021 99.40p 100.60p 98.00p 98.00p 367939
26/10/2021 100.00p 100.00p 99.70p 100.00p 362012
25/10/2021 98.60p 100.00p 98.60p 99.90p 413376
22/10/2021 99.40p 100.20p 98.50p 99.00p 498281
21/10/2021 99.30p 100.20p 99.30p 99.50p 408716
20/10/2021 100.00p 100.00p 99.20p 100.00p 185189
19/10/2021 99.50p 100.00p 99.30p 100.00p 322624
18/10/2021 99.50p 100.20p 99.00p 99.20p 798456
15/10/2021 97.00p 99.80p 96.60p 99.80p 880816
14/10/2021 97.00p 97.50p 96.60p 96.80p 480540
13/10/2021 96.80p 97.70p 96.80p 97.00p 350080
12/10/2021 96.90p 98.34p 96.80p 96.80p 573286
11/10/2021 95.60p 99.00p 95.10p 97.60p 1323139
08/10/2021 93.00p 95.30p 93.00p 94.80p 1368540
07/10/2021 93.90p 94.20p 93.40p 94.00p 426442
06/10/2021 94.00p 96.00p 93.10p 93.10p 1181221
05/10/2021 95.50p 95.70p 94.40p 94.40p 405267
04/10/2021 94.30p 95.90p 94.30p 95.00p 688753
01/10/2021 94.10p 95.98p 94.00p 95.00p 545630
30/09/2021 96.20p 96.50p 94.20p 94.50p 783626
29/09/2021 96.50p 96.50p 95.50p 95.60p 466853
28/09/2021 97.10p 98.00p 95.10p 96.00p 697163
27/09/2021 98.40p 98.40p 97.00p 97.00p 1046045
24/09/2021 99.10p 99.10p 97.40p 98.20p 817090
23/09/2021 99.10p 100.00p 97.30p 97.60p 1395474
22/09/2021 101.80p 101.80p 99.00p 99.00p 605566
21/09/2021 100.20p 101.40p 100.13p 101.40p 832899
20/09/2021 102.60p 102.60p 99.80p 100.00p 939159
17/09/2021 102.60p 103.40p 101.40p 103.40p 941321
16/09/2021 101.60p 102.60p 100.00p 102.60p 956489
15/09/2021 102.20p 102.80p 101.20p 101.60p 485970
14/09/2021 101.60p 102.20p 101.07p 101.20p 494765
13/09/2021 104.40p 104.40p 101.20p 102.00p 828958
10/09/2021 105.00p 105.00p 104.00p 104.00p 558551
09/09/2021 104.20p 104.80p 103.80p 103.80p 362903
08/09/2021 104.80p 104.90p 104.20p 104.20p 351305
07/09/2021 105.20p 105.70p 104.79p 105.00p 1014218
06/09/2021 105.20p 105.84p 104.60p 104.80p 752637
03/09/2021 105.40p 106.00p 105.40p 105.40p 886676
02/09/2021 107.60p 107.60p 105.40p 106.00p 573715
01/09/2021 107.20p 108.00p 106.00p 107.40p 1156450
31/08/2021 107.00p 108.00p 106.40p 107.00p 848088
27/08/2021 107.60p 107.80p 106.60p 107.00p 411195
26/08/2021 107.80p 108.19p 106.20p 106.20p 486869
25/08/2021 107.80p 108.99p 107.26p 107.60p 622625
24/08/2021 108.40p 109.60p 107.29p 107.40p 400442
23/08/2021 110.00p 112.34p 108.20p 109.20p 604043
20/08/2021 111.00p 111.80p 110.40p 110.40p 402919
19/08/2021 112.60p 113.20p 110.80p 111.60p 374851
18/08/2021 112.00p 113.20p 111.46p 112.80p 802040
17/08/2021 112.40p 113.00p 111.20p 111.40p 268122
16/08/2021 113.00p 113.00p 112.20p 112.60p 624976
13/08/2021 113.00p 113.98p 112.40p 112.40p 770529
12/08/2021 112.40p 114.00p 112.40p 113.20p 454729
11/08/2021 112.60p 113.20p 111.60p 112.60p 346820
10/08/2021 112.20p 113.20p 111.20p 112.20p 485446
09/08/2021 111.40p 112.70p 111.40p 112.40p 786040
06/08/2021 112.00p 112.80p 111.00p 111.00p 920328
05/08/2021 110.00p 112.20p 109.40p 110.60p 681341
04/08/2021 109.60p 110.20p 108.72p 109.60p 438031
03/08/2021 105.40p 109.60p 105.20p 109.00p 1334277
02/08/2021 105.00p 106.00p 104.60p 106.00p 5757807
30/07/2021 104.80p 105.00p 104.20p 104.80p 385653
29/07/2021 104.40p 104.80p 103.90p 104.60p 460578
28/07/2021 103.40p 104.40p 103.40p 104.40p 675802
27/07/2021 102.60p 104.00p 102.60p 103.60p 1094355
26/07/2021 104.40p 104.40p 101.60p 102.60p 2045208
23/07/2021 105.20p 105.20p 102.40p 103.20p 1538314
22/07/2021 104.20p 105.00p 104.20p 104.20p 431793
21/07/2021 103.60p 104.40p 103.40p 104.20p 234198
20/07/2021 105.00p 105.00p 101.40p 104.00p 680607
19/07/2021 104.20p 105.00p 103.60p 103.80p 258724
16/07/2021 106.40p 106.40p 104.20p 104.40p 133179
15/07/2021 104.80p 105.00p 103.80p 104.20p 133044
14/07/2021 105.00p 105.20p 103.60p 104.80p 599204
13/07/2021 106.00p 106.00p 104.20p 104.40p 660510
12/07/2021 106.00p 106.00p 104.60p 104.80p 1267705
09/07/2021 105.80p 105.80p 104.40p 104.80p 802437
08/07/2021 105.40p 106.00p 104.40p 104.80p 1622973
07/07/2021 105.60p 105.80p 104.60p 105.00p 1156193
06/07/2021 105.80p 105.80p 105.00p 105.00p 687360
05/07/2021 104.20p 105.60p 104.20p 105.00p 2810490
02/07/2021 105.40p 105.40p 104.01p 105.00p 666633
01/07/2021 104.80p 105.14p 103.94p 104.20p 502510
30/06/2021 105.00p 105.00p 103.60p 104.40p 1860703
29/06/2021 104.40p 106.20p 103.74p 104.20p 691821
28/06/2021 106.40p 106.40p 104.00p 104.00p 347114
25/06/2021 105.00p 106.60p 104.00p 104.20p 566131
24/06/2021 105.40p 106.40p 104.12p 104.80p 525247
23/06/2021 106.60p 106.80p 105.40p 105.80p 1303259
22/06/2021 106.60p 106.60p 105.40p 105.60p 261629
21/06/2021 106.00p 106.60p 104.80p 105.00p 949729
18/06/2021 106.00p 106.00p 104.76p 105.40p 743943
17/06/2021 105.00p 105.53p 104.80p 105.20p 337039
16/06/2021 106.00p 106.00p 104.60p 104.60p 3545251
15/06/2021 107.00p 107.00p 104.80p 105.20p 2128913
14/06/2021 104.80p 105.80p 104.80p 105.20p 477449
11/06/2021 106.00p 107.00p 104.60p 104.60p 885253
10/06/2021 106.00p 106.80p 105.20p 105.60p 454005
09/06/2021 105.60p 106.80p 105.60p 106.40p 435162
08/06/2021 105.20p 106.80p 105.20p 106.40p 555514
07/06/2021 106.00p 107.00p 105.40p 106.20p 359074
04/06/2021 106.40p 106.80p 105.40p 106.00p 1285034
03/06/2021 106.00p 106.60p 105.60p 105.60p 272883
02/06/2021 106.00p 106.60p 105.68p 106.40p 653870
01/06/2021 106.00p 106.60p 104.80p 105.60p 2231253
28/05/2021 105.00p 105.40p 104.80p 104.80p 2050130
27/05/2021 105.40p 105.40p 104.20p 105.00p 1376054
26/05/2021 106.00p 106.00p 104.40p 105.60p 610397
25/05/2021 106.20p 106.20p 103.40p 104.60p 3197741
24/05/2021 105.00p 106.20p 105.00p 105.40p 812579
21/05/2021 106.60p 106.80p 104.60p 104.60p 656863
20/05/2021 106.00p 106.60p 105.00p 105.60p 1638708
19/05/2021 105.40p 106.60p 105.20p 105.20p 1311694
18/05/2021 107.00p 107.00p 104.61p 105.00p 390020
17/05/2021 106.00p 106.00p 105.00p 105.60p 1177962
14/05/2021 105.80p 106.06p 105.20p 105.20p 1375767
13/05/2021 105.00p 106.80p 105.00p 105.00p 548320
12/05/2021 106.80p 106.80p 105.40p 105.40p 505995
11/05/2021 107.00p 107.00p 105.40p 105.80p 706792
10/05/2021 106.00p 106.40p 104.80p 106.20p 1825944
07/05/2021 106.00p 106.00p 105.00p 105.20p 975309
06/05/2021 106.00p 106.00p 104.80p 105.00p 364786
05/05/2021 105.40p 105.62p 104.20p 104.20p 792911
04/05/2021 104.00p 105.59p 104.00p 105.00p 695607
30/04/2021 105.40p 105.61p 104.60p 105.40p 261133
29/04/2021 104.40p 106.00p 103.67p 105.80p 577372
28/04/2021 104.00p 104.50p 103.20p 104.40p 644454
27/04/2021 103.80p 104.14p 103.31p 104.00p 249306
26/04/2021 102.80p 104.02p 102.80p 103.40p 178866
23/04/2021 104.60p 104.60p 103.20p 103.20p 3841165
22/04/2021 103.20p 105.00p 102.95p 104.40p 400974
21/04/2021 102.80p 104.40p 102.80p 103.20p 581414
20/04/2021 102.80p 104.80p 102.80p 104.00p 530855
19/04/2021 104.20p 104.80p 102.60p 104.40p 656487
16/04/2021 104.20p 104.20p 102.40p 103.60p 1770468
15/04/2021 102.20p 103.80p 102.20p 103.80p 2347008
14/04/2021 104.00p 104.79p 102.40p 103.80p 3602531
13/04/2021 104.00p 104.00p 102.60p 103.80p 1081786
12/04/2021 104.00p 104.00p 102.60p 103.60p 235989
09/04/2021 104.00p 104.00p 102.20p 104.00p 260779
08/04/2021 101.00p 104.40p 101.00p 102.80p 496350
07/04/2021 102.80p 104.60p 101.89p 103.60p 743374
06/04/2021 103.40p 103.40p 101.20p 102.40p 488267
01/04/2021 102.00p 102.40p 100.00p 101.80p 455995
31/03/2021 102.00p 102.89p 101.00p 101.00p 601601
30/03/2021 103.50p 103.50p 101.50p 101.50p 281119
29/03/2021 104.00p 104.00p 102.00p 103.00p 251442
26/03/2021 101.00p 103.50p 101.00p 103.00p 328906
25/03/2021 101.00p 103.00p 101.00p 102.00p 281168
24/03/2021 101.00p 102.50p 101.00p 101.50p 366305
23/03/2021 102.00p 102.00p 100.00p 101.50p 224144
22/03/2021 101.00p 101.99p 100.00p 100.00p 396852
19/03/2021 102.00p 102.75p 100.00p 100.00p 696829
18/03/2021 103.50p 103.50p 101.50p 101.50p 403150
17/03/2021 104.50p 104.50p 102.00p 103.00p 1374522
16/03/2021 102.00p 104.00p 102.00p 103.50p 1100294
15/03/2021 103.50p 105.00p 101.50p 101.50p 401567
12/03/2021 103.50p 105.50p 103.50p 103.50p 473746
11/03/2021 103.50p 105.75p 103.50p 104.00p 527912
10/03/2021 107.00p 107.00p 104.00p 104.50p 510822
09/03/2021 108.50p 108.50p 105.50p 106.00p 168844
08/03/2021 107.50p 109.45p 105.50p 106.00p 318816
05/03/2021 107.00p 107.00p 105.51p 106.50p 168862
04/03/2021 108.00p 108.00p 106.02p 107.00p 393042
03/03/2021 106.00p 109.00p 106.00p 108.50p 175666
02/03/2021 105.50p 108.00p 105.50p 107.50p 207087
01/03/2021 108.00p 108.00p 105.00p 107.00p 280746
26/02/2021 108.50p 108.50p 105.50p 106.50p 648324

*Close Price adjusted for both dividends and splits