Shares Magazine
65.80p+0.70 (+1.08%)20 Sep 2024, 16:54
Triple Point Social Housing Reit PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 20, 2024 | 65.00p | 66.00p | 64.50p | 65.80p | 976,747 |
| Sep 19, 2024 | 65.70p | 65.90p | 65.00p | 65.10p | 296,259 |
| Sep 18, 2024 | 67.00p | 67.00p | 65.20p | 65.70p | 1,068,814 |
| Sep 17, 2024 | 67.00p | 67.00p | 64.80p | 66.00p | 641,967 |
| Sep 16, 2024 | 63.90p | 66.88p | 63.90p | 65.80p | 1,512,817 |
| Sep 13, 2024 | 66.00p | 67.00p | 64.90p | 66.50p | 687,636 |
| Sep 12, 2024 | 64.40p | 65.20p | 63.80p | 65.20p | 757,543 |
| Sep 11, 2024 | 63.80p | 65.60p | 63.80p | 64.00p | 894,034 |
| Sep 10, 2024 | 66.00p | 66.00p | 64.20p | 64.40p | 400,017 |
| Sep 9, 2024 | 65.80p | 66.80p | 64.80p | 65.00p | 440,035 |
| Sep 6, 2024 | 66.00p | 66.77p | 64.90p | 65.70p | 1,013,932 |
| Sep 5, 2024 | 64.30p | 65.80p | 63.10p | 64.80p | 704,286 |
| Sep 4, 2024 | 62.50p | 64.90p | 62.30p | 64.50p | 1,026,578 |
| Sep 3, 2024 | 65.00p | 65.00p | 62.70p | 63.20p | 831,455 |
| Sep 2, 2024 | 64.70p | 64.90p | 63.70p | 63.80p | 544,671 |
| Aug 30, 2024 | 63.50p | 65.00p | 63.00p | 64.60p | 941,013 |
| Aug 29, 2024 | 63.20p | 64.70p | 62.90p | 63.30p | 797,475 |
| Aug 28, 2024 | 63.10p | 63.90p | 62.76p | 63.30p | 2,027,016 |
| Aug 27, 2024 | 63.80p | 64.00p | 61.80p | 63.40p | 1,052,879 |
| Aug 23, 2024 | 62.30p | 62.80p | 61.00p | 62.10p | 265,127 |
| Aug 22, 2024 | 62.40p | 63.50p | 61.80p | 62.10p | 970,073 |
| Aug 21, 2024 | 62.60p | 62.90p | 61.00p | 62.50p | 644,104 |
| Aug 20, 2024 | 63.40p | 63.75p | 61.80p | 62.50p | 1,075,441 |
| Aug 19, 2024 | 61.90p | 63.90p | 60.50p | 62.60p | 704,717 |
| Aug 16, 2024 | 61.50p | 61.90p | 59.20p | 61.80p | 738,856 |
| Aug 15, 2024 | 61.40p | 61.90p | 59.20p | 61.30p | 1,498,821 |
| Aug 14, 2024 | 59.90p | 61.40p | 59.00p | 61.00p | 606,640 |
| Aug 13, 2024 | 59.00p | 60.00p | 59.00p | 59.00p | 540,156 |
| Aug 12, 2024 | 60.00p | 60.00p | 59.10p | 59.90p | 396,472 |
| Aug 9, 2024 | 59.90p | 60.00p | 59.00p | 59.90p | 601,817 |
| Aug 8, 2024 | 57.50p | 59.90p | 57.50p | 59.10p | 551,392 |
| Aug 7, 2024 | 59.70p | 59.90p | 59.20p | 59.70p | 326,388 |
| Aug 6, 2024 | 59.10p | 60.50p | 57.60p | 59.30p | 429,192 |
| Aug 5, 2024 | 59.00p | 61.10p | 57.40p | 59.00p | 533,136 |
| Aug 2, 2024 | 60.00p | 61.10p | 59.30p | 59.90p | 254,059 |
| Aug 1, 2024 | 59.20p | 60.60p | 59.20p | 60.20p | 626,611 |
| Jul 31, 2024 | 60.30p | 60.70p | 59.60p | 59.60p | 550,800 |
| Jul 30, 2024 | 59.20p | 60.70p | 59.20p | 60.10p | 590,093 |
| Jul 29, 2024 | 59.60p | 60.70p | 59.20p | 60.50p | 758,424 |
| Jul 26, 2024 | 59.00p | 61.40p | 59.00p | 60.60p | 516,481 |
| Jul 25, 2024 | 59.40p | 60.70p | 57.20p | 60.70p | 700,500 |
| Jul 24, 2024 | 58.70p | 60.50p | 57.90p | 59.60p | 456,045 |
| Jul 23, 2024 | 58.30p | 60.50p | 57.20p | 59.00p | 539,087 |
| Jul 22, 2024 | 59.10p | 60.60p | 58.60p | 58.90p | 720,909 |
| Jul 19, 2024 | 56.40p | 60.20p | 56.40p | 59.60p | 3,472,097 |
| Jul 18, 2024 | 56.40p | 59.70p | 56.40p | 56.90p | 331,756 |
| Jul 17, 2024 | 57.30p | 59.60p | 56.40p | 57.00p | 736,986 |
| Jul 16, 2024 | 56.80p | 59.70p | 56.80p | 57.10p | 410,497 |
| Jul 15, 2024 | 57.50p | 58.09p | 56.70p | 57.10p | 542,710 |
| Jul 12, 2024 | 58.60p | 59.80p | 56.80p | 57.50p | 334,788 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Volution Group PLC | 608.00 | 9.75 |
| Essentra PLC | 148.80 | 2.62 |
| Hammerson PLC | 31.24 | 1.63 |
| Ip Group PLC | 48.50 | 1.57 |
| Apax Global Alpha Limited | 147.20 | 1.52 |
| Centamin PLC | 153.60 | 1.39 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Dr. Martens PLC | 51.65 | -19.42 |
| Close Brothers Group PLC | 431.00 | -13.45 |
| Bridgepoint Group PLC | 339.60 | -11.38 |
| Johnson Matthey PLC | 1,470.00 | -8.53 |
| Dowlais Group PLC | 58.55 | -7.21 |
| Coats Group PLC | 98.60 | -5.37 |
Risers/fallers data from previous trading day.