Market data

Select a section

Triple Point Social Housing Reit

(SOHO)
Sector: Real Estate Investment Trusts
59.20p
-0.60p -1.00
Last updated: 17:10:02

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 59.80p 61.00p 58.80p 59.20p 423,214
16/01/2025 61.10p 61.10p 58.47p 59.80p 643,864
15/01/2025 58.10p 59.80p 58.00p 59.80p 506,310
14/01/2025 60.00p 60.00p 57.60p 58.40p 671,615
13/01/2025 57.80p 58.90p 56.70p 58.50p 345,315
10/01/2025 59.50p 59.80p 56.70p 58.00p 566,074
09/01/2025 59.10p 59.70p 56.00p 57.80p 464,265
08/01/2025 57.90p 59.30p 56.40p 57.20p 529,662
07/01/2025 58.20p 61.90p 58.00p 58.00p 380,323
06/01/2025 59.50p 61.30p 58.10p 58.20p 464,421
03/01/2025 62.00p 62.00p 59.30p 59.50p 501,683
02/01/2025 58.90p 61.60p 58.90p 60.80p 269,290
01/01/2025 59.00p 60.70p 58.10p 59.40p 196,755
31/12/2024 59.00p 60.70p 58.10p 59.40p 196,755
30/12/2024 59.00p 60.80p 58.00p 58.90p 109,385
27/12/2024 61.00p 61.00p 58.10p 59.70p 326,917
26/12/2024 57.80p 60.90p 57.70p 60.50p 267,206
25/12/2024 57.80p 60.90p 57.70p 60.50p 267,206
24/12/2024 57.80p 60.90p 57.70p 60.50p 267,206
23/12/2024 57.80p 60.50p 57.00p 58.10p 656,138
20/12/2024 57.60p 60.90p 57.18p 57.90p 1,075,105
19/12/2024 59.50p 61.00p 57.56p 57.60p 1,126,824
18/12/2024 59.80p 61.90p 58.50p 58.80p 655,125
17/12/2024 61.00p 61.90p 59.30p 59.60p 450,086
16/12/2024 60.00p 61.90p 59.10p 59.30p 384,548
13/12/2024 59.20p 61.40p 59.20p 60.30p 414,863
12/12/2024 60.00p 61.90p 59.10p 59.20p 546,164
11/12/2024 60.20p 61.80p 60.00p 60.00p 482,455
10/12/2024 60.50p 61.90p 60.04p 60.40p 710,981
09/12/2024 60.80p 61.90p 59.90p 60.40p 537,016
06/12/2024 61.20p 61.90p 60.31p 60.50p 1,212,465
05/12/2024 60.70p 60.80p 60.10p 60.60p 381,806
04/12/2024 60.30p 60.95p 60.30p 60.80p 423,780
03/12/2024 62.00p 62.00p 59.89p 60.30p 2,007,716
02/12/2024 61.00p 61.28p 59.90p 60.40p 1,358,378
29/11/2024 60.00p 61.90p 60.00p 61.20p 366,177
28/11/2024 60.80p 62.00p 60.30p 61.30p 335,227
27/11/2024 61.60p 62.50p 60.90p 62.10p 2,270,426
26/11/2024 61.80p 62.40p 61.00p 61.40p 1,011,398
25/11/2024 62.00p 62.30p 60.60p 62.00p 1,717,884
22/11/2024 61.00p 62.20p 59.70p 60.70p 2,249,210
21/11/2024 60.70p 61.00p 58.50p 60.70p 2,452,240
20/11/2024 61.00p 62.00p 60.20p 61.40p 400,926
19/11/2024 62.90p 62.90p 60.80p 62.10p 363,517
18/11/2024 61.50p 62.96p 60.40p 62.10p 531,806
15/11/2024 61.10p 63.30p 60.20p 61.20p 556,360
14/11/2024 60.80p 63.70p 60.30p 61.20p 701,021
13/11/2024 63.70p 65.90p 61.00p 63.20p 1,067,683
12/11/2024 63.60p 64.40p 62.90p 63.20p 504,859
11/11/2024 64.20p 66.00p 63.10p 64.50p 548,904
08/11/2024 63.00p 65.90p 62.90p 64.30p 205,671
07/11/2024 62.80p 63.90p 62.60p 63.60p 299,277
06/11/2024 66.00p 66.00p 62.50p 62.50p 867,732
05/11/2024 65.00p 65.80p 64.10p 64.20p 624,492
04/11/2024 65.00p 66.20p 64.60p 64.70p 332,560
01/11/2024 66.20p 66.20p 64.16p 64.60p 636,708
31/10/2024 65.30p 66.10p 64.20p 64.80p 725,459
30/10/2024 65.40p 66.10p 64.10p 64.10p 689,099
29/10/2024 65.00p 65.20p 64.10p 64.10p 752,345
28/10/2024 64.90p 64.90p 63.20p 64.30p 591,839
25/10/2024 63.70p 64.90p 62.50p 63.40p 258,708
24/10/2024 64.00p 64.00p 62.20p 62.80p 333,860
23/10/2024 64.00p 64.60p 62.30p 62.80p 1,152,519
22/10/2024 63.50p 63.72p 62.70p 62.70p 759,930
21/10/2024 63.00p 65.62p 63.00p 63.40p 511,767
18/10/2024 65.60p 66.90p 63.00p 63.00p 522,173
17/10/2024 63.80p 66.00p 63.80p 65.70p 553,157
16/10/2024 64.70p 66.20p 63.80p 65.90p 582,695
15/10/2024 64.50p 65.00p 63.60p 64.50p 794,146
14/10/2024 65.10p 67.00p 64.60p 64.80p 323,170
11/10/2024 65.10p 66.50p 64.50p 65.00p 400,631
10/10/2024 64.80p 66.90p 64.30p 64.90p 548,531
09/10/2024 64.30p 65.40p 63.80p 64.50p 430,109
08/10/2024 65.20p 66.00p 63.80p 64.20p 342,533
07/10/2024 65.70p 66.70p 64.90p 65.50p 615,538
04/10/2024 65.00p 66.00p 63.40p 65.50p 723,559
03/10/2024 66.80p 66.80p 64.50p 65.20p 876,199
02/10/2024 65.60p 65.60p 64.00p 65.00p 375,517
01/10/2024 65.10p 66.90p 64.50p 64.90p 477,750
30/09/2024 65.90p 66.80p 64.40p 64.80p 830,767
27/09/2024 65.00p 66.60p 64.60p 64.60p 330,855
26/09/2024 65.50p 66.00p 64.70p 65.60p 488,461
25/09/2024 65.80p 66.90p 64.50p 65.00p 312,503
24/09/2024 65.00p 66.30p 63.50p 64.40p 685,989
23/09/2024 66.00p 66.90p 64.50p 64.50p 849,670
20/09/2024 65.00p 66.00p 64.50p 65.80p 976,747
19/09/2024 65.70p 65.90p 65.00p 65.10p 296,259
18/09/2024 67.00p 67.00p 65.20p 65.70p 1,068,814
17/09/2024 67.00p 67.00p 64.80p 66.00p 641,967
16/09/2024 63.90p 66.88p 63.90p 65.80p 1,512,817
13/09/2024 66.00p 67.00p 64.90p 65.20p 687,636
12/09/2024 64.40p 65.20p 63.80p 64.00p 757,543
11/09/2024 63.80p 65.60p 63.80p 64.40p 894,034
10/09/2024 66.00p 66.00p 64.20p 64.40p 400,017
09/09/2024 65.80p 66.80p 64.80p 65.00p 440,035
06/09/2024 66.00p 66.77p 64.90p 65.70p 1,013,932
05/09/2024 64.30p 65.80p 63.10p 64.80p 704,286
04/09/2024 62.50p 64.90p 62.30p 64.50p 1,026,578
03/09/2024 65.00p 65.00p 62.70p 63.20p 831,455
02/09/2024 64.70p 64.90p 63.70p 64.60p 544,671
30/08/2024 63.50p 65.00p 63.00p 64.60p 941,013
29/08/2024 63.20p 64.70p 62.90p 63.30p 797,475
28/08/2024 63.10p 63.90p 62.76p 63.30p 2,027,016
27/08/2024 63.80p 64.00p 61.80p 63.40p 1,052,879
26/08/2024 62.40p 63.50p 61.80p 62.10p 970,073
23/08/2024 62.40p 63.50p 61.80p 62.10p 970,073
22/08/2024 62.40p 63.50p 61.80p 62.10p 970,073
21/08/2024 62.60p 62.90p 61.00p 62.50p 644,104
20/08/2024 63.40p 63.75p 61.80p 62.50p 1,075,441
19/08/2024 61.90p 63.90p 60.50p 62.60p 704,717
16/08/2024 61.50p 61.90p 59.20p 61.80p 738,856
15/08/2024 61.40p 61.90p 59.20p 61.30p 1,198,821
14/08/2024 59.90p 61.40p 59.00p 61.00p 606,640
13/08/2024 59.00p 60.00p 59.00p 59.00p 540,156
12/08/2024 60.00p 60.00p 59.10p 59.90p 396,472
09/08/2024 59.90p 60.00p 59.00p 59.90p 601,817
08/08/2024 57.50p 59.90p 57.50p 59.10p 439,568
07/08/2024 59.70p 59.90p 59.20p 59.70p 326,388
06/08/2024 59.10p 60.50p 57.60p 59.30p 429,192
05/08/2024 59.00p 61.10p 57.40p 59.00p 533,136
02/08/2024 60.00p 61.10p 59.30p 59.90p 254,059
01/08/2024 59.20p 60.60p 59.20p 60.20p 626,611
31/07/2024 60.30p 60.70p 59.60p 59.60p 550,800
30/07/2024 59.20p 60.70p 59.20p 60.10p 590,093
29/07/2024 59.60p 60.70p 59.20p 60.50p 758,424
26/07/2024 59.00p 61.40p 59.00p 60.70p 516,481
25/07/2024 59.40p 60.70p 57.20p 60.70p 700,500
24/07/2024 58.70p 60.50p 57.90p 59.60p 456,045
23/07/2024 58.30p 60.50p 57.20p 59.00p 539,087
22/07/2024 59.10p 60.60p 58.60p 58.90p 720,909
19/07/2024 56.40p 60.20p 56.40p 59.60p 3,472,097
18/07/2024 56.40p 59.70p 56.40p 56.90p 331,756

Market data

Select a section