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
10/06/2022 88.00p 88.90p 86.37p 87.00p 546248
09/06/2022 89.60p 89.60p 87.60p 88.00p 1081650
08/06/2022 90.70p 91.00p 90.00p 90.50p 389931
07/06/2022 90.40p 90.90p 90.11p 90.90p 235221
06/06/2022 91.40p 91.40p 90.10p 90.30p 965890
01/06/2022 91.80p 91.80p 90.00p 90.40p 751864
31/05/2022 92.60p 92.60p 91.00p 91.30p 587648
30/05/2022 91.10p 92.90p 91.03p 92.10p 797777
27/05/2022 90.70p 91.30p 89.80p 90.70p 436527
26/05/2022 89.80p 91.80p 89.76p 89.80p 839371
25/05/2022 88.90p 89.80p 88.37p 89.80p 612753
24/05/2022 88.50p 88.80p 88.30p 88.80p 502107
23/05/2022 88.00p 89.00p 88.00p 88.60p 840739
20/05/2022 89.60p 89.90p 88.40p 88.50p 565495
19/05/2022 91.00p 91.00p 89.00p 89.00p 496461
18/05/2022 91.80p 92.00p 90.50p 90.50p 429181
17/05/2022 91.30p 92.70p 91.10p 91.30p 443202
16/05/2022 89.00p 92.00p 89.00p 91.30p 742470
13/05/2022 89.30p 89.80p 89.00p 89.50p 329188
12/05/2022 88.00p 90.70p 88.00p 89.30p 495973
11/05/2022 89.00p 90.50p 89.00p 90.00p 811846
10/05/2022 88.80p 89.97p 88.04p 89.10p 1134659
09/05/2022 90.00p 90.60p 87.50p 88.40p 296138
06/05/2022 89.40p 90.50p 88.50p 89.40p 667605
05/05/2022 86.10p 89.50p 86.05p 89.50p 759852
04/05/2022 85.10p 86.50p 84.60p 86.10p 1215284
03/05/2022 87.70p 88.00p 85.10p 85.10p 656543
29/04/2022 88.80p 89.24p 87.70p 87.70p 590243
28/04/2022 87.70p 89.00p 87.70p 88.60p 253924
27/04/2022 88.60p 89.40p 88.50p 88.50p 787509
26/04/2022 86.00p 89.40p 86.00p 89.00p 808890
25/04/2022 88.20p 88.80p 87.00p 88.10p 818767
22/04/2022 90.90p 91.00p 87.90p 87.90p 651765
21/04/2022 91.00p 91.00p 90.00p 90.10p 736304
20/04/2022 92.00p 92.71p 89.80p 89.80p 864335
19/04/2022 93.90p 94.60p 92.30p 92.40p 855921
14/04/2022 93.00p 94.00p 93.00p 93.20p 279229
13/04/2022 94.00p 94.00p 93.10p 93.60p 197769
12/04/2022 94.90p 94.90p 93.00p 93.50p 442847
11/04/2022 95.70p 96.40p 95.00p 95.50p 387076
08/04/2022 96.40p 96.70p 95.00p 95.70p 360009
07/04/2022 94.70p 95.70p 94.70p 95.00p 319289
06/04/2022 95.90p 96.40p 94.80p 94.80p 633740
05/04/2022 95.40p 96.80p 94.80p 96.50p 792120
04/04/2022 93.50p 96.00p 93.50p 95.50p 825779
01/04/2022 94.70p 94.70p 93.20p 94.40p 833444
31/03/2022 94.00p 95.70p 93.70p 93.70p 483374
30/03/2022 95.00p 95.30p 93.30p 93.50p 1202491
29/03/2022 93.90p 95.20p 92.70p 95.00p 1523813
28/03/2022 93.00p 95.00p 91.70p 93.70p 737003
25/03/2022 90.60p 92.70p 89.80p 92.00p 829756
24/03/2022 90.50p 92.50p 90.10p 90.60p 439283
23/03/2022 90.00p 92.70p 90.00p 92.10p 982249
22/03/2022 92.00p 92.40p 91.07p 92.10p 792419
21/03/2022 91.20p 92.50p 89.70p 91.80p 849693
18/03/2022 89.00p 91.30p 89.00p 90.90p 1444186
17/03/2022 91.00p 91.50p 89.19p 91.30p 873511
16/03/2022 91.00p 91.00p 89.18p 89.30p 1306310
15/03/2022 90.00p 90.50p 87.81p 89.50p 710551
14/03/2022 89.90p 90.00p 88.90p 89.30p 1744490
11/03/2022 88.00p 89.60p 86.50p 89.00p 670241
10/03/2022 87.00p 88.00p 84.90p 87.00p 1461360
09/03/2022 86.90p 87.70p 85.20p 86.70p 457910
08/03/2022 86.00p 86.90p 83.40p 86.90p 919123
07/03/2022 84.20p 85.60p 81.60p 83.60p 711479
04/03/2022 85.60p 88.00p 83.20p 85.50p 1222527
03/03/2022 88.50p 88.50p 85.50p 86.00p 319152
02/03/2022 86.00p 88.20p 85.96p 87.30p 1141841
01/03/2022 88.00p 88.00p 86.23p 87.30p 553232
28/02/2022 88.50p 88.50p 85.56p 87.20p 1504695
25/02/2022 86.20p 89.10p 86.20p 89.00p 300732
24/02/2022 86.00p 88.40p 83.70p 85.80p 1198136
23/02/2022 87.00p 89.80p 87.00p 88.30p 270945
22/02/2022 89.00p 89.00p 87.00p 87.50p 555393
21/02/2022 91.80p 92.90p 89.00p 89.00p 795252
18/02/2022 93.40p 93.50p 91.80p 92.90p 469887
17/02/2022 93.50p 93.50p 92.58p 93.00p 239707
16/02/2022 92.60p 93.40p 92.41p 93.40p 317670
15/02/2022 92.90p 95.20p 92.10p 92.10p 243632
14/02/2022 94.60p 94.60p 92.30p 92.30p 323507
11/02/2022 94.50p 95.00p 93.40p 94.20p 195025
10/02/2022 94.40p 95.50p 94.02p 95.50p 1198716
09/02/2022 93.50p 94.80p 92.20p 94.50p 819742
08/02/2022 93.00p 93.50p 92.00p 93.00p 1068429
07/02/2022 92.50p 93.36p 91.70p 91.80p 1044476
04/02/2022 92.60p 93.70p 92.20p 92.20p 442627
03/02/2022 92.60p 93.90p 92.60p 93.70p 186578
02/02/2022 93.10p 93.80p 92.60p 92.60p 165806
01/02/2022 94.00p 94.40p 92.60p 92.60p 208983
31/01/2022 93.80p 94.30p 92.73p 93.20p 453824
28/01/2022 93.00p 94.40p 92.00p 94.00p 1156436
27/01/2022 92.40p 94.30p 92.10p 93.00p 260832
26/01/2022 93.80p 94.30p 92.60p 93.30p 246973
25/01/2022 91.80p 93.30p 91.40p 92.80p 348728
24/01/2022 94.70p 95.90p 91.60p 92.20p 681255
21/01/2022 95.10p 96.30p 94.70p 94.80p 513677
20/01/2022 95.40p 96.50p 94.70p 95.10p 438779
19/01/2022 96.00p 96.59p 95.20p 95.40p 200110
18/01/2022 95.10p 96.80p 95.10p 95.70p 549538
17/01/2022 94.70p 96.90p 94.70p 96.70p 925050
14/01/2022 96.90p 97.50p 95.30p 96.40p 696824
13/01/2022 96.80p 96.90p 95.80p 95.80p 133548
12/01/2022 95.40p 96.60p 95.40p 96.60p 586809
10/01/2022 97.40p 98.60p 96.50p 96.50p 380225
07/01/2022 96.40p 98.10p 96.40p 97.30p 642248
06/01/2022 98.20p 98.20p 97.00p 97.70p 372568
05/01/2022 96.20p 98.50p 96.20p 98.30p 211532
04/01/2022 97.50p 97.70p 95.80p 95.80p 367223
31/12/2021 95.50p 97.40p 95.23p 96.80p 196244
30/12/2021 94.90p 98.10p 94.90p 98.10p 233278
29/12/2021 92.80p 95.00p 92.80p 95.00p 349921
24/12/2021 94.90p 94.90p 93.00p 93.00p 91447
23/12/2021 94.00p 95.20p 93.31p 95.20p 173560
22/12/2021 93.00p 95.00p 93.00p 93.60p 493957
21/12/2021 93.00p 95.00p 93.00p 94.10p 497281
20/12/2021 93.90p 94.70p 92.80p 92.80p 496809
17/12/2021 94.20p 95.00p 92.57p 95.00p 599734
16/12/2021 96.40p 97.80p 92.60p 93.60p 966947
15/12/2021 96.40p 97.65p 96.13p 97.50p 278782
14/12/2021 97.60p 97.70p 96.10p 96.20p 249603
13/12/2021 98.00p 98.00p 96.50p 96.80p 355518
10/12/2021 97.50p 97.90p 96.50p 97.90p 1512536
09/12/2021 96.70p 96.80p 96.20p 96.80p 697823
08/12/2021 96.00p 97.46p 96.00p 96.80p 528009
07/12/2021 96.20p 97.00p 95.09p 96.90p 756097
06/12/2021 95.60p 96.40p 94.60p 96.00p 192523
03/12/2021 96.40p 96.40p 94.50p 94.50p 354660
02/12/2021 95.50p 96.50p 95.00p 95.70p 630792
01/12/2021 94.50p 96.40p 94.50p 95.40p 443096
30/11/2021 96.50p 96.50p 94.41p 94.50p 670230
29/11/2021 95.30p 96.80p 94.60p 94.90p 793566
26/11/2021 94.90p 95.90p 94.05p 94.30p 507846
25/11/2021 95.50p 95.90p 94.70p 95.90p 491825
24/11/2021 95.50p 95.50p 94.20p 95.20p 399370
23/11/2021 93.40p 95.40p 93.40p 94.00p 330696
22/11/2021 94.10p 95.40p 93.80p 93.80p 341495
19/11/2021 94.60p 95.20p 94.00p 94.50p 414105
18/11/2021 95.00p 95.40p 93.20p 95.40p 450070
17/11/2021 94.60p 94.90p 93.10p 93.90p 429449
16/11/2021 95.60p 96.90p 93.90p 93.90p 470281
15/11/2021 96.50p 97.30p 95.70p 95.70p 418169
12/11/2021 95.70p 97.30p 95.50p 96.20p 439939
11/11/2021 95.50p 96.60p 95.50p 96.60p 2165967
10/11/2021 97.20p 97.60p 96.80p 97.10p 1385200
09/11/2021 98.00p 98.00p 97.10p 97.50p 632817
08/11/2021 97.00p 97.90p 96.40p 97.00p 359673
05/11/2021 97.40p 97.90p 96.90p 97.00p 248314
04/11/2021 97.40p 98.10p 95.90p 97.90p 332690
03/11/2021 96.00p 96.50p 95.50p 96.00p 1123456
02/11/2021 97.50p 97.50p 95.50p 95.50p 362480
01/11/2021 98.00p 98.00p 96.20p 96.20p 437605
29/10/2021 98.40p 98.40p 97.40p 97.60p 348297
28/10/2021 99.20p 99.58p 97.80p 98.60p 1058233
27/10/2021 99.40p 100.60p 98.00p 98.00p 367939
26/10/2021 100.00p 100.00p 99.70p 100.00p 362012
25/10/2021 98.60p 100.00p 98.60p 99.90p 413376
22/10/2021 99.40p 100.20p 98.50p 99.00p 498281
21/10/2021 99.30p 100.20p 99.30p 99.50p 408716
20/10/2021 100.00p 100.00p 99.20p 100.00p 185189
19/10/2021 99.50p 100.00p 99.30p 100.00p 322624
18/10/2021 99.50p 100.20p 99.00p 99.20p 798456
15/10/2021 97.00p 99.80p 96.60p 99.80p 880816
14/10/2021 97.00p 97.50p 96.60p 96.80p 480540
13/10/2021 96.80p 97.70p 96.80p 97.00p 350080
12/10/2021 96.90p 98.34p 96.80p 96.80p 573286
11/10/2021 95.60p 99.00p 95.10p 97.60p 1323139
08/10/2021 93.00p 95.30p 93.00p 94.80p 1368540
07/10/2021 93.90p 94.20p 93.40p 94.00p 426442
06/10/2021 94.00p 96.00p 93.10p 93.10p 1181221
05/10/2021 95.50p 95.70p 94.40p 94.40p 405267
04/10/2021 94.30p 95.90p 94.30p 95.00p 688753
01/10/2021 94.10p 95.98p 94.00p 95.00p 545630
30/09/2021 96.20p 96.50p 94.20p 94.50p 783626
29/09/2021 96.50p 96.50p 95.50p 95.60p 466853
28/09/2021 97.10p 98.00p 95.10p 96.00p 697163
27/09/2021 98.40p 98.40p 97.00p 97.00p 1046045
24/09/2021 99.10p 99.10p 97.40p 98.20p 817090
23/09/2021 99.10p 100.00p 97.30p 97.60p 1395474
22/09/2021 101.80p 101.80p 99.00p 99.00p 605566
21/09/2021 100.20p 101.40p 100.13p 101.40p 832899
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

*Close Price adjusted for both dividends and splits