Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Triple Point Social Housing Reit Historic Prices

 
     
Date Open High Low Close Volume
Sep 30, 2020 110.955 110.955 106.50 107.00 277,019
Sep 29, 2020 110.65 110.65 107.50 108.00 272,293
Sep 28, 2020 109.45 111.50 106.50 110.00 581,776
Sep 25, 2020 110.00 110.00 104.50 109.50 163,500
Sep 24, 2020 105.925 109.00 104.00 107.00 136,408
Sep 23, 2020 106.44 108.915 105.00 107.00 165,031
Sep 22, 2020 109.50 109.50 106.10 106.50 101,568
Sep 21, 2020 109.61 109.61 106.47 108.00 156,750
Sep 18, 2020 107.627 108.70 107.00 107.50 642,693
Sep 17, 2020 105.91 108.00 105.00 105.00 223,218
Sep 16, 2020 106.55 109.00 105.50 106.50 191,873
Sep 15, 2020 105.70 109.00 105.50 109.00 186,367
Sep 14, 2020 109.395 109.395 104.50 109.00 170,123
Sep 11, 2020 109.45 109.50 104.50 107.50 273,434
Sep 10, 2020 109.25 109.25 105.00 108.00 246,668
Sep 9, 2020 110.00 112.50 104.50 105.50 358,870
Sep 8, 2020 105.56 108.07 105.50 105.50 612,530
Sep 7, 2020 107.25 109.00 104.50 105.00 435,795
Sep 4, 2020 109.098 109.50 104.00 108.00 237,725
Sep 3, 2020 109.10 109.50 104.50 106.50 208,216
Sep 2, 2020 106.50 109.50 106.20 109.50 278,596
Sep 1, 2020 109.00 109.00 106.00 107.00 197,289
Aug 31, 2020 105.86 0.00 0.00 107.00 0
Aug 28, 2020 105.86 108.50 105.86 107.00 333,200
Aug 27, 2020 104.00 107.423 104.00 105.00 136,951
Aug 26, 2020 107.268 109.00 106.00 106.00 109,422
Aug 25, 2020 106.96 108.50 106.50 106.50 260,899
Aug 24, 2020 105.92 107.50 104.50 106.00 176,393
Aug 21, 2020 102.00 107.00 102.00 105.50 311,366
Aug 20, 2020 104.00 107.50 104.00 106.00 178,657
Aug 19, 2020 103.147 105.00 102.70 103.50 636,024
Aug 18, 2020 108.50 108.50 100.00 102.00 210,681
Aug 17, 2020 106.37 108.00 105.77 107.50 188,808
Aug 14, 2020 104.49 107.00 103.50 107.00 187,475
Aug 13, 2020 103.50 106.50 103.50 105.00 442,233
Aug 12, 2020 106.45 107.50 103.50 105.50 224,925
Aug 11, 2020 107.536 107.536 105.00 105.00 107,974
Aug 10, 2020 107.67 108.50 104.00 104.00 351,621
Aug 7, 2020 106.167 108.17 104.50 105.00 420,404
Aug 6, 2020 105.50 107.78 104.00 104.00 298,126
Aug 5, 2020 105.26 106.00 103.50 104.50 582,230
Aug 4, 2020 106.00 106.00 103.00 105.00 378,391
Aug 3, 2020 104.00 107.30 104.00 106.50 225,740
Jul 31, 2020 104.25 108.50 103.50 107.00 328,466
Jul 30, 2020 104.345 104.50 102.00 102.00 196,963
Jul 29, 2020 103.75 106.00 103.50 104.00 172,945
Jul 28, 2020 101.70 103.75 100.50 103.00 851,744
Jul 27, 2020 104.50 104.50 99.80 100.00 420,119
Jul 24, 2020 105.50 105.50 101.00 102.00 1,036,270
Jul 23, 2020 101.00 105.44 101.00 102.00 315,589
Showing 1 to 50 of 261