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
01/08/2019 78.20p 81.00p 78.20p 79.80p 63513
31/07/2019 78.80p 81.80p 78.20p 78.80p 255838
30/07/2019 78.60p 81.40p 78.20p 79.40p 265643
29/07/2019 81.80p 81.80p 78.00p 80.00p 1504434
26/07/2019 80.20p 81.60p 78.60p 80.80p 211893
25/07/2019 80.20p 81.60p 79.80p 80.00p 96912
24/07/2019 83.00p 83.00p 80.00p 81.00p 465033
23/07/2019 84.60p 84.60p 81.00p 81.00p 559685
22/07/2019 82.00p 84.60p 81.20p 81.60p 225354
19/07/2019 82.40p 83.00p 81.00p 82.00p 92220
18/07/2019 82.40p 84.20p 81.80p 82.60p 198665
17/07/2019 82.40p 84.40p 82.40p 83.20p 227030
16/07/2019 82.40p 84.80p 82.40p 83.00p 35658
15/07/2019 82.20p 84.60p 82.20p 83.20p 242892
12/07/2019 82.00p 84.80p 82.00p 82.20p 260564
11/07/2019 82.00p 84.80p 82.00p 82.40p 252291
10/07/2019 84.20p 84.40p 82.20p 82.60p 142859
09/07/2019 82.00p 84.68p 82.00p 82.40p 222700
08/07/2019 82.20p 84.80p 80.80p 82.80p 112200
05/07/2019 82.20p 83.80p 82.20p 83.00p 197404
04/07/2019 83.00p 83.40p 81.00p 82.80p 127944
03/07/2019 82.00p 84.15p 82.00p 83.60p 134415
02/07/2019 83.00p 84.08p 82.00p 82.80p 257364
01/07/2019 84.80p 84.80p 82.40p 83.00p 175627
28/06/2019 83.00p 84.01p 82.60p 82.60p 3249751
27/06/2019 83.00p 83.60p 82.40p 82.80p 2128939
26/06/2019 82.20p 83.20p 82.20p 82.80p 8232543
25/06/2019 82.20p 83.10p 82.00p 82.60p 118061
24/06/2019 84.80p 84.80p 82.20p 82.60p 151097
21/06/2019 83.00p 84.80p 83.00p 83.40p 135761
20/06/2019 83.80p 84.40p 83.16p 83.60p 318428
19/06/2019 83.80p 83.80p 81.60p 83.60p 403588
18/06/2019 83.00p 83.00p 80.00p 81.40p 437916
17/06/2019 86.40p 86.40p 80.00p 82.00p 537787
14/06/2019 85.20p 86.60p 83.00p 84.80p 190547
13/06/2019 86.00p 86.80p 85.20p 85.40p 1100877
12/06/2019 88.80p 88.80p 83.40p 85.00p 331185
11/06/2019 86.60p 88.80p 85.20p 85.20p 212084
10/06/2019 86.60p 88.60p 86.60p 86.80p 109442
07/06/2019 85.80p 87.80p 85.40p 86.40p 148122
06/06/2019 85.60p 86.40p 85.20p 86.40p 384935
05/06/2019 86.60p 88.80p 86.40p 86.40p 76205
04/06/2019 87.00p 87.60p 86.40p 87.00p 53332
03/06/2019 89.00p 89.00p 86.80p 87.60p 99773
31/05/2019 89.80p 89.80p 86.80p 87.20p 180029
30/05/2019 90.00p 90.60p 87.40p 87.80p 216008
29/05/2019 91.00p 91.29p 89.80p 89.80p 250693
28/05/2019 92.80p 93.00p 91.40p 91.60p 915611
24/05/2019 91.80p 93.00p 91.78p 92.80p 369647
23/05/2019 90.60p 92.00p 89.00p 91.80p 294463
22/05/2019 92.60p 92.60p 90.60p 90.60p 289521
21/05/2019 95.80p 95.80p 92.00p 92.00p 189724
20/05/2019 93.60p 94.76p 93.00p 93.60p 79159
17/05/2019 93.00p 95.60p 93.00p 94.00p 57841
16/05/2019 93.60p 94.20p 92.60p 92.60p 269106
15/05/2019 93.80p 94.80p 92.40p 92.40p 132273
14/05/2019 95.00p 95.00p 93.60p 93.60p 161832
13/05/2019 95.00p 95.00p 93.63p 94.80p 72350
10/05/2019 94.60p 94.60p 93.00p 93.00p 144029
09/05/2019 94.00p 96.00p 94.00p 95.00p 164060
08/05/2019 95.60p 97.00p 95.00p 95.00p 953901
07/05/2019 96.00p 96.00p 94.33p 95.00p 146127
03/05/2019 96.00p 96.00p 93.20p 94.60p 65143
02/05/2019 95.80p 95.80p 93.20p 95.00p 197338
01/05/2019 95.80p 95.80p 94.40p 95.80p 164673
30/04/2019 95.00p 95.60p 94.00p 94.80p 2115376
29/04/2019 94.00p 94.00p 93.08p 94.00p 2540862
26/04/2019 93.80p 93.80p 92.40p 93.00p 131213
25/04/2019 93.00p 93.00p 92.30p 93.00p 234710
24/04/2019 93.00p 93.00p 92.20p 93.00p 3612006
23/04/2019 95.00p 95.00p 92.40p 93.00p 75904
18/04/2019 94.20p 94.20p 93.40p 93.80p 183347
17/04/2019 94.40p 94.40p 93.18p 93.60p 351869
16/04/2019 95.60p 95.60p 93.80p 94.00p 194027
15/04/2019 95.60p 95.60p 93.80p 94.00p 592672
12/04/2019 96.80p 97.78p 92.60p 94.40p 1140841
11/04/2019 98.00p 98.00p 94.60p 95.40p 123385
10/04/2019 98.60p 98.60p 94.80p 95.00p 377150
09/04/2019 97.80p 99.80p 97.80p 98.40p 468510
08/04/2019 99.80p 100.00p 97.85p 99.80p 1135366
05/04/2019 102.00p 102.00p 97.60p 99.40p 2699559
04/04/2019 102.00p 103.00p 100.50p 101.00p 1716018
03/04/2019 103.50p 103.50p 102.50p 103.00p 460971
02/04/2019 103.00p 103.50p 102.50p 103.50p 471516
01/04/2019 103.00p 103.50p 101.78p 103.00p 350375
29/03/2019 103.00p 103.00p 100.19p 101.50p 320380
28/03/2019 102.50p 103.50p 101.37p 103.00p 362665
27/03/2019 100.50p 102.00p 100.00p 101.50p 108012
26/03/2019 101.50p 101.50p 100.50p 101.00p 39264
25/03/2019 100.50p 102.00p 100.50p 100.50p 276131
22/03/2019 100.50p 101.50p 100.00p 101.50p 293557
21/03/2019 100.50p 101.50p 99.60p 101.00p 4974563
20/03/2019 100.00p 101.00p 100.00p 100.50p 174043
19/03/2019 100.50p 101.29p 100.50p 101.00p 1395138
18/03/2019 100.00p 101.50p 100.00p 101.50p 220487
15/03/2019 101.00p 101.28p 100.00p 101.00p 324217
14/03/2019 100.50p 102.00p 100.00p 101.00p 1362002
13/03/2019 102.50p 102.50p 101.00p 102.00p 103594
12/03/2019 101.00p 102.50p 100.50p 100.50p 225149
11/03/2019 101.50p 102.00p 101.00p 102.00p 212458
08/03/2019 100.50p 102.00p 100.50p 101.50p 100447
07/03/2019 102.00p 102.00p 100.50p 100.50p 73909
06/03/2019 102.00p 102.00p 100.72p 101.50p 118076
05/03/2019 100.00p 102.00p 100.00p 101.00p 171913
04/03/2019 101.00p 102.00p 100.00p 100.50p 143398
01/03/2019 101.00p 102.00p 100.00p 101.50p 108756
28/02/2019 102.00p 102.50p 100.00p 100.50p 257227
27/02/2019 101.50p 103.00p 101.45p 102.50p 655394
26/02/2019 99.20p 102.00p 99.20p 101.50p 176094
25/02/2019 100.50p 101.00p 99.42p 100.50p 118552
22/02/2019 100.00p 100.50p 99.00p 100.00p 4310231
21/02/2019 100.50p 100.50p 98.80p 99.00p 81099
20/02/2019 99.00p 100.50p 99.00p 99.00p 443576
19/02/2019 100.00p 101.82p 99.00p 99.20p 165625
18/02/2019 102.50p 102.50p 100.50p 100.50p 203638
15/02/2019 104.50p 104.50p 100.25p 102.50p 477655
14/02/2019 104.50p 104.50p 103.00p 103.50p 237484
13/02/2019 103.00p 104.50p 103.00p 104.50p 59891
12/02/2019 104.00p 104.50p 103.50p 104.50p 118678
11/02/2019 105.00p 105.00p 103.53p 105.00p 150449
08/02/2019 103.50p 104.50p 103.50p 104.50p 114864
07/02/2019 104.00p 105.00p 103.50p 105.00p 451389
06/02/2019 104.50p 105.00p 103.50p 104.50p 247204
05/02/2019 104.50p 105.00p 103.50p 105.00p 72172
04/02/2019 103.00p 104.50p 103.00p 104.50p 118424
01/02/2019 104.50p 104.50p 103.00p 104.00p 195862
31/01/2019 104.00p 104.50p 103.00p 104.50p 340307
30/01/2019 102.50p 104.00p 102.50p 104.00p 978391
29/01/2019 101.00p 103.00p 101.00p 103.00p 338582
28/01/2019 100.50p 103.00p 100.50p 102.50p 206246
25/01/2019 101.00p 103.50p 101.00p 103.00p 287277
24/01/2019 100.00p 102.50p 100.00p 101.50p 468300
23/01/2019 101.00p 102.50p 101.00p 102.50p 240249
22/01/2019 102.50p 102.75p 100.50p 102.50p 592141
21/01/2019 101.00p 102.50p 101.00p 102.50p 296324
18/01/2019 101.50p 103.00p 101.50p 102.50p 144707
17/01/2019 102.00p 102.50p 101.50p 102.50p 214163
16/01/2019 100.50p 102.00p 100.50p 101.50p 104957
15/01/2019 100.00p 102.00p 100.00p 101.50p 119708
14/01/2019 101.00p 102.00p 100.50p 101.00p 949457
11/01/2019 98.80p 101.00p 98.80p 101.00p 2019537
10/01/2019 97.60p 99.80p 97.60p 99.80p 945224
09/01/2019 99.60p 99.80p 98.80p 99.80p 228783
08/01/2019 99.60p 99.60p 98.41p 99.40p 341118
07/01/2019 100.50p 100.50p 97.60p 99.40p 221231
04/01/2019 97.60p 99.00p 97.60p 98.00p 50367
03/01/2019 100.00p 100.00p 97.93p 98.20p 95597
02/01/2019 100.00p 100.00p 97.60p 99.60p 127699
31/12/2018 100.00p 100.00p 99.45p 99.60p 16735
28/12/2018 99.40p 100.00p 98.80p 98.80p 220249
27/12/2018 99.20p 100.50p 98.00p 99.00p 143506
24/12/2018 100.00p 100.53p 99.00p 99.00p 123180
21/12/2018 99.60p 99.80p 98.20p 98.20p 3475415
20/12/2018 99.00p 100.50p 98.20p 99.60p 547157
19/12/2018 99.00p 101.00p 99.00p 100.50p 137700
18/12/2018 99.80p 100.50p 99.60p 99.80p 238017
17/12/2018 100.50p 100.50p 99.60p 99.80p 107681
14/12/2018 99.00p 100.20p 99.00p 100.00p 529827
13/12/2018 99.00p 101.00p 99.00p 99.60p 123537
12/12/2018 100.00p 100.00p 99.00p 100.00p 293692
11/12/2018 100.50p 100.50p 99.00p 99.00p 164353
10/12/2018 100.00p 100.00p 99.00p 99.80p 163509
07/12/2018 101.50p 101.50p 98.00p 98.00p 371020
06/12/2018 99.40p 101.00p 99.00p 101.00p 277321
05/12/2018 100.00p 101.50p 99.20p 99.80p 222409
04/12/2018 99.60p 100.50p 99.00p 100.00p 3434826
03/12/2018 99.20p 101.50p 99.20p 99.60p 723701
30/11/2018 102.00p 104.00p 99.80p 99.80p 416462
29/11/2018 102.50p 104.50p 102.00p 103.00p 399787
28/11/2018 105.50p 105.50p 103.00p 103.00p 142627
27/11/2018 105.00p 105.00p 103.00p 105.00p 423356
26/11/2018 105.00p 105.00p 103.00p 103.00p 241559
23/11/2018 104.00p 104.00p 103.11p 103.50p 71565
22/11/2018 104.50p 104.50p 103.50p 103.50p 162005
21/11/2018 103.50p 104.45p 103.50p 104.00p 204444
20/11/2018 104.50p 104.50p 102.65p 103.50p 171810
19/11/2018 103.50p 104.00p 103.00p 103.00p 774168
16/11/2018 105.00p 105.00p 103.00p 103.00p 280195
15/11/2018 105.00p 105.00p 103.50p 104.50p 291462
14/11/2018 104.50p 104.50p 103.50p 104.00p 211747
13/11/2018 104.50p 104.50p 103.50p 104.00p 173037
12/11/2018 104.50p 104.50p 103.00p 103.50p 148609
09/11/2018 105.00p 105.00p 104.00p 104.00p 132118
08/11/2018 104.00p 104.00p 103.50p 103.50p 287344
07/11/2018 104.00p 104.08p 102.75p 103.00p 288064
06/11/2018 104.50p 104.50p 103.50p 103.50p 262564
05/11/2018 104.00p 105.00p 103.00p 104.00p 348850
02/11/2018 104.00p 104.00p 103.00p 103.00p 1148426
01/11/2018 102.00p 104.00p 102.00p 104.00p 785256
31/10/2018 102.50p 103.00p 102.50p 102.50p 502784
30/10/2018 102.50p 103.00p 102.50p 103.00p 400952
29/10/2018 102.00p 104.00p 102.00p 102.00p 398286
26/10/2018 103.00p 103.00p 102.00p 103.00p 188036
25/10/2018 103.50p 103.50p 102.00p 102.50p 184669
24/10/2018 104.00p 104.00p 103.00p 103.00p 207947
23/10/2018 104.00p 104.00p 102.50p 103.50p 334471
22/10/2018 103.50p 104.00p 103.00p 104.00p 127248
19/10/2018 103.00p 103.50p 102.50p 103.00p 285147
18/10/2018 104.50p 104.50p 102.50p 103.00p 702090
17/10/2018 103.50p 105.50p 103.00p 105.50p 237349

*Close Price adjusted for both dividends and splits