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
02/12/2020 105.00p 105.00p 103.00p 104.00p 329999
01/12/2020 105.50p 105.50p 103.00p 103.50p 202894
30/11/2020 105.00p 105.50p 103.00p 103.50p 361075
27/11/2020 107.00p 107.00p 102.03p 105.00p 775443
26/11/2020 107.00p 107.75p 105.00p 105.50p 241077
25/11/2020 106.50p 107.50p 106.00p 107.00p 299373
24/11/2020 107.50p 108.01p 105.00p 106.00p 456328
23/11/2020 109.50p 109.50p 106.00p 107.50p 301636
20/11/2020 108.50p 109.30p 107.00p 108.00p 704301
19/11/2020 110.00p 110.00p 107.50p 107.50p 551031
18/11/2020 108.00p 109.19p 107.00p 107.00p 173383
17/11/2020 109.00p 110.50p 107.00p 108.50p 326900
16/11/2020 110.00p 111.00p 109.00p 109.00p 1746577
13/11/2020 110.50p 110.50p 107.50p 108.50p 1073615
12/11/2020 110.50p 111.50p 108.50p 109.00p 1069014
10/11/2020 113.50p 113.55p 111.50p 113.00p 640461
09/11/2020 112.00p 113.50p 110.35p 113.50p 466799
06/11/2020 111.50p 112.00p 110.00p 111.00p 387005
05/11/2020 107.00p 111.50p 107.00p 111.50p 420994
04/11/2020 108.00p 109.00p 106.50p 109.00p 910655
03/11/2020 107.00p 107.98p 106.00p 107.50p 202501
02/11/2020 105.50p 108.00p 105.00p 107.50p 670665
30/10/2020 104.50p 106.50p 103.50p 105.50p 985206
29/10/2020 104.00p 106.00p 104.00p 104.50p 1270193
28/10/2020 106.50p 107.00p 104.50p 105.50p 308761
27/10/2020 105.50p 107.03p 105.00p 105.50p 490652
26/10/2020 108.50p 108.50p 105.50p 106.50p 340611
23/10/2020 108.50p 109.00p 107.00p 107.50p 214342
22/10/2020 107.00p 108.26p 106.00p 108.00p 559595
21/10/2020 105.00p 109.00p 105.00p 108.00p 305507
20/10/2020 108.00p 108.23p 106.00p 106.00p 234936
19/10/2020 106.00p 108.50p 105.29p 107.00p 328790
16/10/2020 105.50p 106.77p 105.00p 106.50p 379167
15/10/2020 105.00p 107.50p 105.00p 106.50p 361280
14/10/2020 105.00p 107.00p 104.50p 105.50p 260844
13/10/2020 105.50p 106.50p 103.00p 106.00p 638220
12/10/2020 106.50p 107.50p 105.50p 106.00p 197366
09/10/2020 105.50p 108.50p 105.00p 107.50p 224367
08/10/2020 109.50p 109.50p 104.00p 105.00p 193105
07/10/2020 107.00p 108.17p 106.00p 106.50p 338322
06/10/2020 106.00p 109.50p 106.00p 108.50p 312374
05/10/2020 106.00p 108.00p 106.00p 106.50p 520862
02/10/2020 109.50p 109.50p 106.50p 107.00p 215446
01/10/2020 106.00p 109.00p 106.00p 108.00p 283078
30/09/2020 109.00p 110.96p 106.50p 107.00p 276264
29/09/2020 110.00p 110.65p 107.50p 108.00p 272293
28/09/2020 109.50p 111.50p 106.50p 110.00p 175441
25/09/2020 110.00p 110.00p 104.50p 109.50p 163500
24/09/2020 104.50p 109.00p 104.00p 107.00p 136408
23/09/2020 108.50p 108.91p 105.00p 107.00p 147940
22/09/2020 109.50p 109.50p 106.10p 106.50p 101138
21/09/2020 107.50p 109.61p 106.47p 108.00p 147398
18/09/2020 107.00p 108.70p 107.00p 107.50p 575679
17/09/2020 105.00p 108.00p 105.00p 105.00p 159450
16/09/2020 106.00p 109.00p 105.50p 106.50p 191873
15/09/2020 108.50p 109.00p 105.50p 109.00p 182543
14/09/2020 104.50p 109.40p 104.50p 109.00p 170123
11/09/2020 104.50p 109.50p 104.50p 107.50p 177375
10/09/2020 105.00p 109.25p 105.00p 108.00p 246668
09/09/2020 110.00p 112.50p 104.50p 105.50p 358861
08/09/2020 107.50p 108.07p 105.50p 105.50p 283703
07/09/2020 104.50p 109.00p 104.50p 105.00p 295661
04/09/2020 109.50p 109.50p 104.00p 108.00p 236867
03/09/2020 109.50p 109.50p 104.50p 106.50p 201466
02/09/2020 109.00p 109.50p 106.20p 109.50p 212361
01/09/2020 109.00p 109.00p 106.00p 107.00p 196615
31/08/2020 107.00p 108.50p 105.86p 107.00p 329011
28/08/2020 107.00p 108.50p 105.86p 107.00p 329011
27/08/2020 104.00p 107.42p 104.00p 105.00p 136913
26/08/2020 106.50p 109.00p 106.00p 106.00p 106024
25/08/2020 107.50p 108.50p 106.50p 106.50p 138264
24/08/2020 104.50p 107.50p 104.50p 106.00p 176348
21/08/2020 102.00p 107.00p 102.00p 105.50p 92444
20/08/2020 105.50p 107.50p 104.00p 106.00p 178651
19/08/2020 103.50p 105.00p 102.70p 103.50p 345836
18/08/2020 108.50p 108.50p 100.00p 102.00p 209681
17/08/2020 107.00p 108.00p 105.77p 107.50p 188808
14/08/2020 103.50p 107.00p 103.50p 107.00p 180759
13/08/2020 103.50p 106.50p 103.50p 105.00p 442200
12/08/2020 107.50p 107.50p 103.50p 105.50p 206390
11/08/2020 107.00p 107.54p 105.00p 105.00p 107974
10/08/2020 108.00p 108.50p 104.00p 104.00p 123503
07/08/2020 106.50p 108.17p 104.50p 105.00p 420404
06/08/2020 105.50p 107.78p 104.00p 104.00p 298126
05/08/2020 103.50p 106.00p 103.50p 104.50p 429963
04/08/2020 106.00p 106.00p 103.00p 105.00p 281016
03/08/2020 104.00p 107.30p 104.00p 106.50p 225738
31/07/2020 105.50p 108.50p 103.50p 107.00p 328465
30/07/2020 103.50p 104.50p 102.00p 102.00p 196963
29/07/2020 105.00p 106.00p 103.50p 104.00p 172945
28/07/2020 100.50p 103.75p 100.50p 103.00p 602738
27/07/2020 104.50p 104.50p 99.80p 100.00p 217942
24/07/2020 105.50p 105.50p 101.00p 102.00p 812935
23/07/2020 101.00p 105.44p 101.00p 102.00p 313665
22/07/2020 104.50p 105.07p 102.50p 102.50p 207632
21/07/2020 103.00p 107.00p 103.00p 104.00p 338247
20/07/2020 107.00p 107.69p 104.00p 106.00p 252656
17/07/2020 106.50p 107.72p 104.50p 105.00p 1138052
16/07/2020 103.50p 108.00p 103.50p 106.00p 255084
15/07/2020 103.50p 106.50p 103.50p 106.00p 259677
14/07/2020 101.50p 105.00p 101.50p 104.00p 227988
13/07/2020 101.50p 104.50p 100.21p 103.00p 228803
10/07/2020 103.00p 103.00p 99.20p 101.50p 292393
09/07/2020 103.50p 104.00p 101.51p 102.00p 228634
08/07/2020 101.50p 103.00p 100.50p 101.50p 167304
07/07/2020 100.00p 102.00p 99.01p 100.50p 299079
06/07/2020 97.00p 102.00p 97.00p 99.60p 210336
03/07/2020 97.00p 100.50p 97.00p 98.40p 433820
02/07/2020 101.50p 101.50p 97.20p 99.20p 154954
01/07/2020 102.50p 102.50p 97.60p 99.00p 324165
30/06/2020 103.00p 103.00p 97.60p 98.00p 622889
29/06/2020 99.00p 101.20p 98.60p 99.20p 240683
26/06/2020 100.50p 101.50p 99.60p 100.00p 335650
25/06/2020 100.50p 101.50p 99.00p 99.60p 122852
24/06/2020 104.50p 104.50p 96.19p 100.00p 789402
23/06/2020 99.80p 104.50p 98.88p 101.50p 236727
22/06/2020 99.80p 99.80p 96.00p 99.00p 6064518
19/06/2020 97.20p 100.00p 96.00p 96.00p 1146161
18/06/2020 97.80p 98.00p 94.07p 96.80p 190263
17/06/2020 95.20p 97.86p 94.00p 94.80p 752013
16/06/2020 98.00p 99.80p 95.00p 97.20p 382142
15/06/2020 98.00p 98.00p 92.20p 97.60p 390296
12/06/2020 96.20p 98.80p 93.40p 95.00p 386816
11/06/2020 102.00p 102.00p 96.03p 97.40p 343433
10/06/2020 103.50p 103.50p 98.00p 101.00p 910043
09/06/2020 104.50p 104.50p 98.20p 99.40p 394709
08/06/2020 100.00p 103.00p 97.38p 102.00p 443464
05/06/2020 92.80p 99.80p 92.80p 99.60p 1175159
04/06/2020 103.00p 103.00p 94.80p 96.00p 1205848
03/06/2020 101.00p 103.00p 96.00p 100.50p 873800
02/06/2020 99.00p 99.60p 95.46p 97.20p 319371
01/06/2020 93.00p 100.00p 93.00p 96.20p 255041
29/05/2020 98.40p 98.84p 93.40p 96.40p 569167
28/05/2020 99.00p 99.00p 95.60p 96.20p 458982
27/05/2020 94.20p 98.34p 94.20p 95.40p 131429
26/05/2020 94.80p 97.96p 94.00p 94.00p 259098
25/05/2020 93.00p 96.60p 92.80p 94.20p 348160
22/05/2020 93.00p 96.60p 92.80p 94.20p 348160
21/05/2020 92.80p 97.00p 92.80p 95.20p 211052
20/05/2020 99.00p 99.00p 94.80p 95.20p 308164
19/05/2020 93.20p 98.20p 93.20p 97.00p 386269
18/05/2020 95.00p 98.00p 94.40p 96.40p 893323
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

*Close Price adjusted for both dividends and splits