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
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
09/10/2017 102.25p 102.00p 102.00p 102.00p 40564
06/10/2017 102.25p 102.00p 102.00p 102.00p 46240
05/10/2017 102.25p 102.25p 102.00p 102.00p 50580
04/10/2017 102.00p 102.00p 101.87p 102.00p 82520
03/10/2017 102.00p 102.00p 101.87p 101.87p 61600
02/10/2017 101.75p 102.00p 101.75p 101.87p 11200
29/09/2017 102.00p 102.00p 102.00p 102.00p 30531
28/09/2017 102.00p 102.13p 102.00p 102.00p 136651
27/09/2017 102.00p 102.13p 102.00p 102.13p 127220
26/09/2017 102.00p 102.00p 102.00p 102.00p 49775
25/09/2017 102.00p 102.00p 102.00p 102.00p 30000
22/09/2017 101.75p 102.00p 101.75p 102.00p 72953
21/09/2017 101.50p 101.75p 101.63p 101.63p 72940
20/09/2017 101.50p 102.00p 101.50p 101.75p 50047
19/09/2017 102.00p 101.87p 101.75p 101.75p 104377
18/09/2017 102.00p 102.00p 101.87p 101.87p 27637
15/09/2017 102.00p 102.00p 101.75p 101.75p 39542
14/09/2017 101.75p 102.00p 101.75p 102.00p 221299
13/09/2017 101.75p 102.00p 101.75p 101.75p 35000
12/09/2017 102.00p 101.87p 101.75p 101.75p 131112
11/09/2017 102.00p 102.00p 101.87p 101.87p 20446
08/09/2017 102.00p 102.13p 102.00p 102.13p 38195
07/09/2017 102.25p 102.25p 102.25p 102.25p 10000
06/09/2017 102.50p 102.50p 102.25p 102.25p 66500
05/09/2017 102.25p 102.50p 102.25p 102.50p 110483
04/09/2017 102.25p 102.13p 102.13p 102.13p 221062
01/09/2017 102.25p 102.25p 102.13p 102.13p 262691
31/08/2017 102.25p 102.25p 102.25p 102.25p 142387
30/08/2017 102.25p 102.25p 102.25p 102.25p 234972
29/08/2017 102.25p 102.25p 102.25p 102.25p 48653
25/08/2017 102.25p 102.25p 102.25p 102.25p 6271
24/08/2017 102.25p 102.25p 102.00p 102.00p 26430
23/08/2017 102.25p 102.37p 102.25p 102.25p 81921
22/08/2017 102.25p 102.37p 102.25p 102.37p 53139
21/08/2017 102.00p 102.13p 102.00p 102.13p 37000
18/08/2017 102.25p 102.37p 102.00p 102.37p 144500
17/08/2017 102.75p 102.00p 102.00p 102.00p 110784
16/08/2017 102.75p 102.13p 102.00p 102.00p 187491
15/08/2017 102.75p 102.13p 101.87p 102.13p 310591
14/08/2017 102.75p 102.37p 101.87p 101.87p 154268
11/08/2017 102.75p 102.75p 102.37p 102.37p 1680
10/08/2017 102.50p 102.50p 102.37p 102.50p 297338
09/08/2017 102.50p 102.50p 102.25p 102.37p 16313
08/08/2017 102.00p 102.25p 100.00p 102.25p 1743522

*Close Price adjusted for both dividends and splits