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
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
02/01/2018 105.00p 106.00p 104.74p 106.00p 189368
29/12/2017 104.74p 104.38p 104.38p 104.38p 0
28/12/2017 104.74p 104.74p 104.38p 104.38p 1336
27/12/2017 104.43p 104.69p 104.27p 104.38p 16173
22/12/2017 104.71p 104.71p 104.50p 104.50p 30286
21/12/2017 104.71p 104.74p 104.43p 104.50p 73597
20/12/2017 104.27p 104.69p 104.27p 104.38p 56378
19/12/2017 104.69p 104.69p 104.38p 104.38p 8783
18/12/2017 104.75p 104.75p 104.27p 104.38p 114317
15/12/2017 104.75p 104.75p 104.26p 104.38p 79644
14/12/2017 104.75p 104.75p 104.42p 104.50p 61025
13/12/2017 104.50p 104.53p 104.10p 104.50p 103203
12/12/2017 103.50p 104.50p 103.50p 104.12p 174168
11/12/2017 103.81p 104.00p 103.67p 103.75p 78682
08/12/2017 104.00p 104.00p 103.75p 103.75p 50644
07/12/2017 103.81p 104.00p 103.75p 103.75p 69223
06/12/2017 103.98p 104.00p 103.63p 103.63p 32835
05/12/2017 103.50p 103.98p 103.33p 103.63p 180103
04/12/2017 103.50p 103.73p 103.38p 103.38p 30705
01/12/2017 103.75p 103.75p 103.45p 103.50p 56061
30/11/2017 103.50p 103.75p 103.50p 103.50p 56008
29/11/2017 103.50p 103.73p 103.27p 103.38p 31438
28/11/2017 103.50p 103.75p 103.40p 103.50p 92718
27/11/2017 103.48p 103.49p 103.15p 103.38p 60038
24/11/2017 103.25p 103.48p 103.13p 103.25p 96684
23/11/2017 103.48p 103.48p 103.13p 103.25p 3094
22/11/2017 103.50p 103.50p 103.13p 103.25p 65848
21/11/2017 102.50p 103.25p 102.33p 103.25p 234667
20/11/2017 102.25p 102.40p 102.17p 102.25p 75525
17/11/2017 102.50p 102.25p 101.99p 102.25p 64453
16/11/2017 102.50p 102.50p 101.99p 102.13p 94942
15/11/2017 101.75p 102.49p 101.99p 102.13p 39273
14/11/2017 101.75p 102.13p 101.94p 102.13p 90589
13/11/2017 101.75p 102.13p 101.75p 102.13p 180453
10/11/2017 102.00p 102.00p 101.88p 102.00p 121616
09/11/2017 102.00p 102.00p 101.87p 102.00p 81123
08/11/2017 102.00p 102.42p 101.87p 102.13p 88217
07/11/2017 102.00p 102.10p 101.87p 102.00p 118528
06/11/2017 102.00p 102.31p 101.85p 102.13p 34367
03/11/2017 102.00p 102.13p 101.85p 102.13p 57623
02/11/2017 102.00p 102.42p 101.75p 102.13p 154095
01/11/2017 102.00p 102.37p 101.85p 102.25p 47903
31/10/2017 102.00p 102.13p 101.85p 102.13p 35757
30/10/2017 102.00p 102.50p 101.83p 102.13p 155071
27/10/2017 102.00p 102.13p 101.80p 102.13p 148205
26/10/2017 102.00p 102.13p 101.94p 102.13p 45834
25/10/2017 102.00p 102.25p 101.87p 102.13p 39695
24/10/2017 102.00p 102.08p 101.87p 102.00p 223565
23/10/2017 102.00p 102.25p 101.87p 102.00p 70377
20/10/2017 102.00p 102.25p 102.00p 102.13p 184329
19/10/2017 102.00p 102.25p 101.87p 102.00p 112058
18/10/2017 102.00p 102.11p 101.80p 102.00p 115871
17/10/2017 102.00p 102.25p 101.86p 102.00p 211674
16/10/2017 102.25p 102.25p 101.85p 102.00p 63919
13/10/2017 102.25p 102.00p 102.00p 102.00p 90254
12/10/2017 102.25p 102.00p 102.00p 102.00p 143244
11/10/2017 102.25p 102.00p 102.00p 102.00p 87165
10/10/2017 102.25p 102.00p 102.00p 102.00p 102849

*Close Price adjusted for both dividends and splits