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
15/05/2020 99.60p 99.60p 94.20p 94.20p 945867
14/05/2020 94.00p 97.91p 93.80p 96.40p 1140796
13/05/2020 94.80p 99.60p 93.20p 96.00p 987079
12/05/2020 93.20p 97.00p 93.08p 95.60p 812157
11/05/2020 93.80p 95.80p 91.00p 95.00p 462155
08/05/2020 92.00p 96.40p 92.00p 95.00p 788108
07/05/2020 92.00p 96.40p 92.00p 95.00p 888108
06/05/2020 94.20p 94.52p 92.70p 93.20p 454604
05/05/2020 98.00p 98.00p 94.40p 94.60p 310854
04/05/2020 95.20p 101.50p 95.20p 96.00p 139936
01/05/2020 96.80p 99.00p 94.24p 98.80p 160395
30/04/2020 102.00p 103.55p 97.11p 98.60p 417255
29/04/2020 102.00p 105.40p 100.50p 100.50p 264590
28/04/2020 104.50p 106.50p 102.00p 102.50p 603576
27/04/2020 102.00p 107.00p 100.96p 105.00p 447058
24/04/2020 101.00p 103.00p 98.00p 101.00p 354545
23/04/2020 95.20p 103.00p 95.20p 103.00p 283759
22/04/2020 94.80p 98.20p 93.60p 97.40p 404294
21/04/2020 100.00p 101.00p 91.20p 92.00p 276466
20/04/2020 100.00p 100.00p 95.20p 95.20p 395744
17/04/2020 95.00p 101.50p 89.94p 99.80p 1576648
16/04/2020 89.20p 93.20p 89.20p 93.20p 468621
15/04/2020 89.20p 93.20p 88.80p 92.80p 253423
14/04/2020 93.00p 93.20p 89.30p 93.20p 277286
09/04/2020 91.00p 93.20p 89.20p 89.20p 256037
08/04/2020 89.20p 93.20p 89.20p 90.40p 213834
07/04/2020 93.20p 93.20p 89.00p 91.00p 186968
06/04/2020 93.20p 93.65p 91.91p 93.20p 240109
03/04/2020 94.60p 97.84p 89.60p 91.60p 152993
02/04/2020 97.60p 102.00p 94.40p 96.60p 429856
01/04/2020 89.00p 97.60p 86.40p 97.20p 295045
31/03/2020 87.00p 95.40p 87.00p 91.00p 995316
30/03/2020 89.80p 91.00p 85.00p 88.40p 131420
27/03/2020 90.40p 90.40p 83.00p 87.80p 461176
26/03/2020 91.00p 91.20p 78.00p 89.20p 349526
25/03/2020 91.00p 94.20p 86.80p 87.60p 263156
24/03/2020 80.00p 88.20p 77.00p 87.40p 360926
23/03/2020 77.00p 77.00p 75.00p 75.00p 286198
20/03/2020 76.00p 84.00p 74.00p 75.60p 605550
19/03/2020 69.00p 74.80p 68.19p 72.00p 254096
18/03/2020 73.80p 75.80p 64.20p 68.20p 527547
17/03/2020 70.00p 75.00p 70.00p 74.60p 742566
16/03/2020 82.00p 82.00p 70.40p 72.00p 422115
13/03/2020 81.00p 87.20p 81.00p 81.80p 410558
12/03/2020 84.40p 88.60p 81.40p 81.40p 257600
11/03/2020 92.00p 93.37p 85.40p 90.00p 181948
10/03/2020 94.80p 94.80p 92.00p 92.80p 275092
09/03/2020 90.80p 94.00p 89.80p 91.80p 264562
06/03/2020 96.00p 96.00p 92.60p 93.00p 155273
05/03/2020 94.80p 96.00p 92.60p 93.20p 207406
04/03/2020 95.20p 95.80p 92.88p 95.80p 189074
03/03/2020 94.00p 95.60p 94.00p 94.40p 236455
02/03/2020 92.80p 95.00p 91.80p 93.40p 274075
28/02/2020 95.80p 95.80p 91.57p 92.20p 514523
27/02/2020 97.80p 98.00p 95.20p 96.20p 506807
26/02/2020 96.00p 99.40p 93.00p 96.80p 384671
25/02/2020 97.00p 99.00p 97.00p 97.80p 369487
24/02/2020 97.60p 98.30p 96.60p 97.80p 264468
21/02/2020 97.40p 99.40p 96.40p 97.00p 312196
20/02/2020 98.20p 99.60p 97.00p 97.00p 127577
19/02/2020 98.00p 98.07p 97.00p 98.00p 266656
18/02/2020 98.00p 98.47p 96.20p 97.40p 222982
17/02/2020 97.20p 99.40p 97.20p 99.00p 52854
14/02/2020 97.20p 99.60p 96.50p 97.40p 218678
13/02/2020 96.60p 97.80p 96.20p 97.00p 377866
12/02/2020 97.40p 97.40p 96.20p 96.20p 92939
11/02/2020 98.00p 98.00p 96.60p 96.60p 553316
10/02/2020 96.60p 97.69p 96.40p 96.80p 182618
07/02/2020 96.60p 99.80p 96.60p 98.00p 693310
06/02/2020 97.80p 100.00p 96.60p 96.60p 127884
05/02/2020 97.00p 100.00p 97.00p 97.00p 118122
04/02/2020 98.00p 98.00p 96.80p 96.80p 122766
03/02/2020 98.80p 99.88p 97.00p 97.00p 153861
31/01/2020 99.20p 101.50p 99.00p 99.00p 108010
30/01/2020 99.20p 100.00p 98.40p 99.20p 210259
29/01/2020 99.00p 99.80p 98.20p 99.80p 531764
28/01/2020 99.20p 102.00p 98.00p 99.00p 391212
27/01/2020 100.50p 100.50p 98.38p 99.00p 158258
24/01/2020 99.00p 100.50p 98.60p 99.60p 280296
23/01/2020 99.00p 101.00p 99.00p 101.00p 55509
22/01/2020 101.50p 102.00p 99.20p 100.00p 211829
21/01/2020 100.50p 102.00p 99.64p 101.50p 304194
20/01/2020 103.50p 103.50p 99.40p 100.50p 423912
17/01/2020 102.00p 103.50p 99.20p 101.50p 832051
16/01/2020 98.60p 102.50p 98.40p 100.50p 401318
15/01/2020 97.60p 98.20p 97.00p 98.20p 1269661
14/01/2020 96.60p 97.60p 96.00p 97.60p 167105
13/01/2020 94.80p 96.20p 93.20p 96.20p 408577
10/01/2020 94.80p 95.20p 93.40p 94.60p 240371
09/01/2020 93.00p 94.80p 93.00p 94.80p 217129
08/01/2020 93.60p 94.60p 93.00p 94.00p 366866
07/01/2020 90.60p 94.00p 90.60p 94.00p 293386
06/01/2020 91.80p 92.00p 90.20p 91.20p 191247
03/01/2020 93.00p 93.20p 90.60p 92.00p 268776
02/01/2020 93.00p 93.00p 90.20p 92.80p 125182
31/12/2019 93.20p 93.20p 89.20p 90.00p 42934
30/12/2019 89.60p 93.20p 89.60p 92.60p 94699
27/12/2019 91.60p 92.68p 89.00p 91.80p 58690
24/12/2019 91.60p 92.00p 90.14p 91.60p 42195
23/12/2019 93.20p 93.20p 89.20p 91.60p 383369
20/12/2019 93.00p 93.00p 89.60p 91.80p 441252
19/12/2019 91.20p 93.20p 90.40p 90.60p 642428
18/12/2019 92.20p 93.00p 89.20p 93.00p 533238
17/12/2019 92.00p 92.20p 88.51p 90.40p 410549
16/12/2019 91.40p 92.00p 88.40p 90.80p 303481
13/12/2019 87.20p 91.20p 87.20p 89.60p 222223
12/12/2019 86.40p 90.20p 86.40p 88.00p 183514
11/12/2019 86.80p 88.60p 85.80p 87.80p 605238
10/12/2019 88.80p 89.00p 87.20p 87.20p 90725
09/12/2019 90.00p 90.00p 87.45p 89.00p 288518
06/12/2019 90.40p 91.00p 86.00p 88.80p 816830
05/12/2019 87.40p 90.40p 87.20p 89.00p 137053
04/12/2019 90.00p 90.20p 87.52p 89.00p 237812
03/12/2019 90.40p 90.40p 87.20p 88.20p 843637
02/12/2019 90.00p 90.00p 88.00p 90.00p 861371
29/11/2019 90.00p 90.40p 87.40p 89.00p 1503119
28/11/2019 90.00p 90.00p 86.00p 89.40p 97295
27/11/2019 89.60p 89.80p 87.27p 89.80p 499565
26/11/2019 88.00p 90.00p 86.80p 90.00p 240441
25/11/2019 87.80p 87.80p 86.80p 87.00p 270139
22/11/2019 86.60p 89.80p 85.80p 87.20p 780890
21/11/2019 86.60p 89.60p 86.40p 86.80p 203145
20/11/2019 87.40p 87.92p 86.86p 87.40p 52542
19/11/2019 88.00p 88.19p 86.60p 87.40p 254065
18/11/2019 87.00p 89.80p 87.00p 87.40p 271650
15/11/2019 88.00p 88.71p 87.03p 87.80p 212290
14/11/2019 87.80p 89.40p 87.00p 88.00p 156848
13/11/2019 90.00p 90.00p 87.00p 87.00p 473555
12/11/2019 90.00p 90.20p 88.20p 90.00p 475199
11/11/2019 87.60p 89.76p 87.40p 89.00p 95131
08/11/2019 90.00p 90.00p 87.60p 88.00p 154888
07/11/2019 90.00p 90.20p 88.00p 88.80p 327272
06/11/2019 87.60p 90.00p 87.60p 89.80p 189114
05/11/2019 87.40p 88.60p 87.00p 88.60p 264037
04/11/2019 90.80p 90.80p 87.20p 88.60p 113530
01/11/2019 88.80p 91.80p 87.80p 87.80p 310685
31/10/2019 88.80p 88.80p 88.20p 88.60p 186002
30/10/2019 88.20p 90.80p 88.20p 88.40p 350934
29/10/2019 88.20p 90.80p 88.20p 88.40p 103069
28/10/2019 88.20p 91.00p 88.20p 89.60p 122185
25/10/2019 90.00p 90.00p 88.40p 88.40p 115427
24/10/2019 89.80p 93.00p 89.00p 90.00p 181535
23/10/2019 91.00p 91.00p 89.00p 89.60p 456719
22/10/2019 90.20p 90.60p 89.40p 89.80p 684208
21/10/2019 90.80p 93.00p 90.00p 90.80p 347667
18/10/2019 91.20p 92.60p 90.40p 91.40p 252696
17/10/2019 93.80p 93.80p 90.30p 91.80p 377291
16/10/2019 94.00p 94.00p 90.15p 92.20p 124587
15/10/2019 92.00p 92.00p 90.00p 90.80p 464957
14/10/2019 90.00p 93.80p 90.00p 91.00p 192588
11/10/2019 93.00p 93.00p 90.60p 92.40p 298860
10/10/2019 90.40p 93.00p 90.40p 92.20p 185957
09/10/2019 92.20p 93.20p 90.40p 92.80p 178496
08/10/2019 93.80p 93.80p 91.00p 91.20p 1529257
07/10/2019 93.20p 94.81p 91.60p 91.60p 532350
04/10/2019 95.00p 96.00p 93.00p 93.20p 376400
03/10/2019 96.00p 96.00p 95.00p 95.00p 166314
02/10/2019 95.20p 96.00p 94.00p 95.00p 280668
01/10/2019 94.00p 95.00p 92.40p 94.80p 950520
30/09/2019 93.80p 93.80p 92.20p 93.80p 758746
27/09/2019 92.20p 94.00p 92.20p 93.80p 253755
26/09/2019 94.80p 94.80p 92.00p 92.00p 217485
25/09/2019 90.20p 94.80p 90.20p 93.00p 393952
24/09/2019 93.40p 94.80p 92.00p 92.40p 460664
23/09/2019 94.80p 95.00p 90.80p 93.80p 1067490
20/09/2019 92.00p 95.00p 90.54p 95.00p 3618494
19/09/2019 89.80p 92.00p 89.78p 90.00p 3091100
18/09/2019 90.00p 90.00p 87.40p 88.20p 186285
17/09/2019 89.80p 90.00p 86.60p 90.00p 267755
16/09/2019 86.20p 89.80p 86.20p 88.20p 279907
13/09/2019 86.40p 89.80p 86.40p 88.00p 156786
12/09/2019 85.80p 89.40p 85.80p 88.40p 100838
11/09/2019 87.80p 88.80p 87.14p 88.60p 46862
10/09/2019 85.60p 89.20p 85.60p 85.60p 762198
09/09/2019 87.80p 89.00p 86.40p 86.60p 356205
06/09/2019 83.60p 89.00p 83.60p 89.00p 3390065
05/09/2019 85.20p 85.40p 83.00p 85.40p 178067
04/09/2019 84.80p 85.00p 83.40p 84.30p 136530
03/09/2019 85.80p 85.80p 82.50p 83.20p 292660
02/09/2019 85.20p 85.80p 83.40p 83.60p 493110
30/08/2019 84.40p 84.84p 83.60p 84.00p 69654
29/08/2019 84.20p 87.09p 84.20p 84.40p 208160
28/08/2019 85.20p 86.70p 84.00p 85.00p 250271
27/08/2019 86.60p 88.40p 85.60p 86.60p 169121
23/08/2019 86.20p 88.00p 86.00p 87.80p 32248
22/08/2019 85.40p 89.00p 85.20p 88.60p 79250
21/08/2019 85.60p 86.63p 85.00p 86.60p 1698357
20/08/2019 86.20p 88.40p 84.60p 85.80p 233572
19/08/2019 80.60p 88.00p 80.60p 87.00p 236880
16/08/2019 83.00p 84.00p 80.40p 83.40p 274339
15/08/2019 80.00p 83.60p 78.92p 83.60p 269149
14/08/2019 76.20p 79.60p 76.20p 79.40p 570711
13/08/2019 78.80p 78.80p 75.00p 76.00p 241063
12/08/2019 76.20p 78.14p 75.40p 76.60p 776342
09/08/2019 77.20p 78.40p 76.00p 78.40p 152940
08/08/2019 75.20p 78.00p 74.50p 75.60p 268153
07/08/2019 77.60p 77.60p 74.40p 75.00p 79504
06/08/2019 74.20p 77.60p 74.00p 74.80p 377697
05/08/2019 77.80p 78.80p 73.40p 75.20p 765618
02/08/2019 78.80p 79.80p 77.20p 78.40p 224963

*Close Price adjusted for both dividends and splits