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
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
25/02/2021 108.50p 108.50p 106.74p 107.00p 295017
24/02/2021 108.00p 108.00p 106.00p 106.00p 141351
23/02/2021 109.50p 109.50p 106.50p 107.50p 327468
22/02/2021 108.00p 109.00p 107.00p 109.00p 69805
19/02/2021 109.50p 109.50p 107.00p 108.50p 172561
18/02/2021 109.00p 109.50p 107.40p 109.50p 219860
17/02/2021 110.00p 110.00p 107.00p 108.00p 191623
16/02/2021 109.00p 109.50p 107.50p 109.00p 200090
15/02/2021 109.00p 109.50p 107.50p 109.00p 241207
12/02/2021 110.00p 110.00p 107.00p 107.00p 118311
11/02/2021 109.50p 109.53p 107.74p 109.00p 69329
10/02/2021 110.00p 110.00p 108.00p 108.00p 245302
09/02/2021 109.50p 109.50p 107.95p 109.00p 128360
08/02/2021 109.50p 109.50p 107.50p 108.50p 79729
05/02/2021 109.00p 109.90p 107.50p 107.50p 143612
04/02/2021 111.00p 111.00p 109.00p 110.50p 134655
03/02/2021 108.00p 110.50p 106.00p 110.00p 336795
02/02/2021 105.50p 107.50p 105.00p 106.50p 951778
01/02/2021 106.50p 107.00p 105.00p 105.50p 210832
29/01/2021 108.00p 108.00p 105.50p 106.00p 648391
28/01/2021 109.50p 109.50p 105.00p 106.50p 302170
27/01/2021 110.00p 110.00p 106.00p 106.00p 210880
26/01/2021 107.00p 109.50p 107.00p 107.50p 408986
25/01/2021 110.00p 110.00p 107.50p 109.00p 239398
22/01/2021 110.50p 110.50p 108.00p 108.50p 385303
21/01/2021 109.00p 110.00p 108.00p 109.00p 850588
20/01/2021 109.50p 109.50p 108.50p 109.50p 177082
19/01/2021 108.00p 110.00p 106.50p 110.00p 270945
18/01/2021 109.50p 109.50p 106.50p 108.00p 843243
15/01/2021 109.00p 109.00p 106.41p 108.00p 375081
14/01/2021 109.00p 109.00p 105.00p 107.00p 191759
13/01/2021 107.50p 108.74p 106.00p 107.00p 160486
12/01/2021 107.00p 108.50p 106.50p 108.00p 237600
11/01/2021 112.00p 112.00p 107.50p 108.50p 243408
08/01/2021 111.50p 112.00p 109.00p 109.50p 1631098
07/01/2021 111.50p 111.50p 109.00p 110.00p 239114
06/01/2021 111.50p 111.50p 109.48p 111.00p 165428
05/01/2021 108.50p 112.00p 108.50p 111.50p 127147
04/01/2021 110.50p 111.50p 110.00p 110.00p 280987
31/12/2020 111.00p 111.50p 108.50p 111.50p 93395
30/12/2020 108.00p 111.50p 108.00p 111.50p 425578
29/12/2020 110.00p 110.00p 107.50p 108.50p 286616
24/12/2020 109.50p 109.50p 107.00p 107.50p 53255
23/12/2020 109.00p 110.00p 107.50p 109.00p 253560
22/12/2020 109.00p 109.50p 108.00p 108.00p 188916
21/12/2020 107.00p 109.00p 105.92p 109.00p 507559
18/12/2020 108.50p 109.00p 107.50p 108.50p 680880
17/12/2020 108.50p 109.00p 106.50p 108.00p 266826
16/12/2020 108.00p 108.50p 106.50p 107.50p 805639
15/12/2020 108.00p 108.00p 105.00p 107.00p 201754
14/12/2020 107.00p 107.00p 105.00p 107.00p 230786
11/12/2020 105.50p 107.50p 104.00p 106.00p 157827
10/12/2020 105.00p 105.50p 104.00p 105.50p 216005
09/12/2020 105.00p 105.00p 103.00p 103.50p 240406
08/12/2020 105.50p 105.50p 102.50p 103.00p 115653
07/12/2020 106.50p 106.50p 102.00p 103.50p 339077
04/12/2020 105.00p 106.00p 104.50p 105.50p 127277
03/12/2020 104.00p 105.50p 102.50p 103.00p 204010

*Close Price adjusted for both dividends and splits