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
16/10/2018 106.00p 106.00p 103.50p 103.50p 261899
15/10/2018 104.50p 105.00p 103.00p 103.50p 243184
12/10/2018 104.00p 105.50p 103.50p 103.50p 736895
11/10/2018 104.50p 105.50p 104.00p 104.00p 223766
10/10/2018 105.50p 105.50p 104.36p 104.50p 164939
09/10/2018 105.50p 105.50p 104.50p 105.00p 253050
08/10/2018 105.50p 106.00p 105.00p 105.00p 185491
05/10/2018 105.50p 106.12p 105.00p 105.00p 138555
04/10/2018 105.50p 106.12p 105.50p 105.50p 75491
03/10/2018 106.50p 107.10p 106.00p 106.50p 200082
02/10/2018 107.50p 107.50p 105.50p 107.50p 166039
01/10/2018 107.50p 107.50p 106.00p 107.00p 609159
28/09/2018 105.50p 107.00p 105.50p 107.00p 190939
27/09/2018 105.50p 106.50p 105.50p 106.50p 53966
26/09/2018 108.50p 108.50p 106.61p 108.00p 184466
25/09/2018 109.00p 109.00p 107.00p 108.50p 215796
24/09/2018 109.50p 109.50p 107.50p 108.00p 407497
21/09/2018 105.00p 109.50p 105.00p 109.50p 2692710
20/09/2018 108.00p 109.00p 107.50p 108.50p 536790
19/09/2018 106.00p 108.00p 106.00p 108.00p 278571
18/09/2018 109.00p 109.00p 107.56p 109.00p 178944
17/09/2018 108.00p 109.00p 106.54p 108.00p 210027
14/09/2018 108.00p 108.50p 107.00p 108.00p 205564
13/09/2018 108.00p 109.00p 107.00p 109.00p 172993
12/09/2018 107.00p 108.00p 106.73p 108.00p 223883
11/09/2018 107.00p 107.50p 105.50p 105.50p 192557
10/09/2018 107.00p 107.50p 105.50p 107.50p 246398
07/09/2018 107.00p 107.00p 105.50p 106.50p 92110
06/09/2018 106.00p 107.50p 106.00p 107.50p 41224
05/09/2018 106.50p 108.00p 106.50p 108.00p 89420
04/09/2018 108.00p 108.50p 106.50p 106.50p 31250
03/09/2018 107.50p 108.50p 106.50p 107.00p 196339
31/08/2018 107.00p 108.50p 107.00p 107.00p 120767
30/08/2018 107.50p 109.00p 107.50p 109.00p 63926
29/08/2018 107.50p 109.50p 107.50p 109.50p 94445
28/08/2018 109.50p 109.50p 107.50p 109.50p 37166
24/08/2018 109.50p 109.50p 107.50p 107.50p 90357
23/08/2018 109.50p 109.50p 107.50p 107.50p 155659
22/08/2018 108.00p 109.50p 108.00p 108.75p 27109
21/08/2018 107.00p 109.50p 107.00p 109.50p 125562
20/08/2018 108.00p 109.00p 107.50p 109.00p 81375
17/08/2018 109.00p 109.00p 107.00p 107.50p 76629
16/08/2018 107.00p 109.00p 107.00p 108.00p 39256
15/08/2018 107.00p 109.00p 107.00p 109.00p 61413
14/08/2018 107.00p 109.00p 107.00p 109.00p 750680
13/08/2018 107.50p 108.50p 107.00p 108.50p 139121
10/08/2018 108.50p 108.50p 107.50p 107.50p 32790
09/08/2018 108.50p 108.50p 107.45p 108.50p 85921
08/08/2018 108.50p 108.50p 107.00p 107.00p 76634
07/08/2018 108.00p 108.50p 107.00p 107.50p 627115
06/08/2018 108.00p 108.12p 107.13p 107.50p 75070
03/08/2018 108.00p 108.50p 107.00p 108.00p 480414
02/08/2018 108.50p 108.50p 107.50p 108.00p 78503
01/08/2018 107.50p 108.50p 106.00p 107.50p 427356
31/07/2018 106.50p 107.50p 106.00p 107.00p 395862
30/07/2018 107.00p 107.00p 106.50p 106.50p 100922
27/07/2018 106.50p 107.50p 106.50p 107.00p 117409
26/07/2018 107.50p 107.50p 106.50p 107.00p 128897
25/07/2018 106.50p 107.39p 106.50p 106.50p 159981
24/07/2018 107.50p 107.50p 106.50p 106.50p 336066
23/07/2018 107.00p 107.50p 106.50p 106.50p 60416
20/07/2018 107.00p 107.50p 107.00p 107.50p 479448
19/07/2018 107.00p 108.00p 107.00p 107.00p 143537
18/07/2018 107.50p 108.00p 107.30p 108.00p 108373
17/07/2018 107.00p 107.50p 106.68p 107.50p 118477
16/07/2018 107.00p 107.50p 106.50p 107.00p 141743
13/07/2018 107.50p 107.50p 107.00p 107.50p 120168
12/07/2018 106.00p 107.50p 106.00p 107.00p 96001
11/07/2018 107.00p 107.00p 106.50p 106.50p 100649
10/07/2018 107.00p 107.50p 106.68p 107.00p 107294
09/07/2018 107.00p 107.50p 105.22p 107.50p 365344
06/07/2018 107.00p 107.00p 105.60p 106.00p 106642
05/07/2018 105.00p 107.00p 105.00p 106.00p 268612
04/07/2018 106.50p 106.50p 105.00p 105.50p 107499
03/07/2018 106.50p 107.00p 105.50p 106.50p 105230
02/07/2018 105.00p 108.50p 105.00p 108.50p 193427
29/06/2018 106.50p 107.00p 105.00p 107.00p 384926
28/06/2018 104.50p 106.50p 104.50p 106.50p 39800
27/06/2018 105.50p 106.50p 105.50p 106.50p 277523
26/06/2018 106.50p 106.50p 105.42p 106.50p 127547
25/06/2018 106.50p 106.50p 105.50p 106.50p 112394
22/06/2018 105.00p 106.50p 105.00p 106.00p 156429
21/06/2018 105.50p 106.50p 105.50p 106.50p 79239
20/06/2018 105.50p 106.50p 105.50p 105.50p 103004
19/06/2018 106.00p 107.00p 105.15p 105.50p 196571
18/06/2018 106.00p 107.00p 105.00p 106.50p 240500
15/06/2018 107.00p 107.00p 105.00p 107.00p 16217861
14/06/2018 107.00p 107.00p 106.00p 107.00p 789385
13/06/2018 107.00p 107.00p 105.50p 106.00p 721851
12/06/2018 107.50p 107.50p 106.00p 107.00p 771843
11/06/2018 107.50p 107.50p 107.00p 107.50p 1150949
08/06/2018 106.00p 107.50p 106.00p 107.00p 818262
07/06/2018 106.50p 108.00p 106.00p 107.50p 551409
06/06/2018 107.50p 108.00p 106.50p 107.00p 668420
05/06/2018 108.50p 108.50p 107.50p 108.00p 278696
04/06/2018 108.50p 108.50p 107.00p 108.00p 568274
01/06/2018 105.00p 109.00p 104.26p 107.00p 778733
31/05/2018 105.00p 105.00p 104.25p 105.00p 321028
30/05/2018 105.00p 105.00p 104.00p 105.00p 825117
29/05/2018 103.50p 104.50p 102.42p 104.00p 403214
25/05/2018 102.00p 104.00p 100.75p 104.00p 288535
24/05/2018 102.00p 102.50p 100.95p 101.00p 166038
23/05/2018 101.50p 102.00p 101.00p 101.50p 316368
22/05/2018 102.00p 102.00p 100.00p 100.00p 857679
21/05/2018 102.00p 102.00p 100.40p 101.00p 186857
18/05/2018 102.00p 102.00p 100.50p 101.25p 171143
17/05/2018 102.00p 102.00p 100.50p 101.00p 115050
16/05/2018 101.50p 102.00p 101.00p 101.25p 174181
15/05/2018 102.00p 102.00p 101.50p 101.75p 280699
14/05/2018 102.00p 102.00p 101.50p 101.75p 79061
11/05/2018 101.50p 102.50p 101.50p 102.50p 91667
10/05/2018 101.68p 101.94p 101.50p 101.75p 320095
09/05/2018 102.00p 102.50p 101.50p 101.75p 344212
08/05/2018 101.50p 102.50p 101.50p 102.00p 173131
04/05/2018 102.50p 102.50p 102.00p 102.25p 140052
03/05/2018 102.00p 102.89p 102.00p 102.50p 25336
02/05/2018 102.00p 102.50p 102.00p 102.50p 623638
01/05/2018 102.50p 102.50p 102.08p 102.50p 41728
30/04/2018 102.60p 102.60p 102.08p 102.50p 87291
27/04/2018 102.50p 103.00p 102.00p 103.00p 352293
26/04/2018 103.00p 103.00p 102.50p 103.00p 235607
25/04/2018 103.50p 103.50p 103.01p 103.25p 223837
24/04/2018 103.00p 103.28p 102.50p 103.00p 94081
23/04/2018 103.00p 104.00p 102.50p 104.00p 229800
20/04/2018 104.00p 104.00p 102.50p 104.00p 152478
19/04/2018 102.05p 103.49p 102.00p 103.00p 82630
18/04/2018 103.50p 103.50p 102.15p 102.75p 50869
17/04/2018 102.90p 102.94p 102.00p 102.50p 131528
16/04/2018 101.50p 102.70p 101.50p 102.50p 168978
13/04/2018 102.50p 103.00p 101.60p 102.50p 177727
12/04/2018 102.00p 102.00p 101.00p 102.00p 159992
11/04/2018 102.00p 102.00p 100.50p 102.00p 95693
10/04/2018 102.00p 102.50p 100.50p 102.50p 207308
09/04/2018 102.00p 102.00p 100.50p 102.00p 129438
06/04/2018 102.00p 102.00p 101.00p 102.00p 268395
05/04/2018 101.50p 101.85p 100.85p 101.50p 53241
04/04/2018 101.50p 102.00p 100.50p 102.00p 374041
03/04/2018 102.00p 102.00p 101.04p 101.50p 90477
29/03/2018 101.00p 102.00p 101.00p 101.50p 63553
28/03/2018 100.50p 102.00p 100.00p 100.50p 371604
27/03/2018 102.00p 102.00p 100.50p 101.25p 102149
26/03/2018 101.00p 102.00p 100.50p 101.00p 158872
23/03/2018 101.00p 102.20p 101.00p 101.75p 188183
22/03/2018 102.50p 102.68p 101.00p 101.50p 236960
21/03/2018 102.50p 103.00p 101.46p 102.75p 1460543
20/03/2018 101.50p 102.45p 101.50p 102.00p 1291250
19/03/2018 101.90p 101.75p 101.50p 101.75p 95000
16/03/2018 101.90p 101.94p 101.30p 101.50p 87093
15/03/2018 101.00p 101.94p 101.00p 101.50p 166915
14/03/2018 102.12p 102.94p 102.11p 102.50p 123419
13/03/2018 102.00p 102.45p 102.00p 102.25p 125510
12/03/2018 101.60p 102.44p 101.60p 102.25p 74359
09/03/2018 101.50p 102.00p 101.11p 102.00p 228599
08/03/2018 101.00p 101.50p 100.61p 101.00p 165369
07/03/2018 101.00p 101.00p 99.92p 101.00p 374618
06/03/2018 100.08p 100.90p 100.08p 100.50p 49479
05/03/2018 99.60p 100.15p 99.60p 100.15p 85009
02/03/2018 100.50p 100.50p 99.20p 99.80p 256841
01/03/2018 100.00p 100.25p 100.00p 100.25p 68427
28/02/2018 100.00p 100.37p 100.00p 100.25p 70811
27/02/2018 100.50p 100.75p 100.00p 100.25p 161737
26/02/2018 100.50p 100.55p 100.00p 100.50p 39727
23/02/2018 101.00p 101.24p 100.50p 101.00p 237134
22/02/2018 101.50p 101.58p 101.15p 101.50p 576313
21/02/2018 102.00p 102.40p 101.65p 102.00p 146697
20/02/2018 102.67p 103.99p 102.50p 102.75p 71131
19/02/2018 103.00p 104.36p 102.52p 103.00p 96833
16/02/2018 103.68p 103.76p 102.67p 103.25p 26023
15/02/2018 103.70p 103.70p 102.50p 103.50p 77759
14/02/2018 102.73p 103.50p 102.50p 103.50p 21203
13/02/2018 102.50p 104.35p 102.50p 103.25p 65455
12/02/2018 102.50p 103.50p 102.50p 103.50p 56208
09/02/2018 103.00p 104.40p 103.00p 103.75p 140341
08/02/2018 104.40p 104.50p 103.25p 103.75p 96602
07/02/2018 103.17p 104.40p 103.17p 103.75p 94182
06/02/2018 103.00p 104.43p 103.00p 104.00p 109109
05/02/2018 104.83p 105.40p 104.50p 104.50p 61281
02/02/2018 104.83p 105.40p 104.75p 104.75p 48214
01/02/2018 105.40p 105.50p 104.75p 104.75p 46246
31/01/2018 104.80p 104.80p 104.75p 104.75p 265
30/01/2018 105.33p 105.40p 104.17p 104.75p 127741
29/01/2018 105.33p 105.48p 104.75p 104.75p 52964
26/01/2018 105.00p 105.00p 104.50p 105.00p 101912
25/01/2018 104.98p 105.83p 104.49p 104.75p 169272
24/01/2018 105.00p 105.89p 105.00p 105.50p 169112
23/01/2018 105.75p 105.75p 105.31p 105.50p 24730
22/01/2018 105.31p 105.99p 105.31p 105.50p 65166
19/01/2018 106.00p 106.00p 105.31p 105.50p 26100
18/01/2018 105.50p 105.50p 105.32p 105.50p 105245
17/01/2018 105.93p 105.93p 105.11p 105.50p 89015
16/01/2018 105.10p 105.93p 105.10p 105.50p 45125
15/01/2018 105.07p 105.87p 105.07p 105.50p 95850
12/01/2018 105.48p 105.48p 104.75p 104.75p 43013
11/01/2018 105.49p 105.49p 105.00p 105.00p 25839
10/01/2018 105.50p 105.50p 104.91p 105.00p 28265
09/01/2018 105.00p 105.99p 104.91p 105.25p 49104
08/01/2018 104.90p 105.70p 104.90p 105.00p 72711
05/01/2018 104.91p 104.91p 104.67p 104.75p 48106
04/01/2018 105.50p 105.50p 104.68p 104.75p 123810
03/01/2018 105.83p 105.83p 104.80p 105.00p 277118

*Close Price adjusted for both dividends and splits