61.10p+0.30 (+0.49%)10 May 2024, 16:35
Triple Point Social Housing Reit PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 10, 2024 | 61.10p | 62.90p | 60.30p | 61.10p | 311,115 |
May 9, 2024 | 60.90p | 62.90p | 59.69p | 60.80p | 713,872 |
May 8, 2024 | 61.10p | 62.90p | 60.50p | 60.80p | 254,301 |
May 7, 2024 | 61.30p | 62.90p | 60.50p | 61.00p | 756,106 |
May 3, 2024 | 60.00p | 61.20p | 60.00p | 60.80p | 1,206,892 |
May 2, 2024 | 61.50p | 62.90p | 60.00p | 61.00p | 282,234 |
May 1, 2024 | 60.00p | 62.80p | 60.00p | 60.90p | 314,860 |
Apr 30, 2024 | 60.80p | 62.00p | 60.40p | 60.70p | 225,318 |
Apr 29, 2024 | 62.20p | 62.30p | 59.58p | 60.80p | 229,976 |
Apr 26, 2024 | 61.05p | 61.80p | 59.20p | 59.90p | 194,001 |
Apr 25, 2024 | 60.70p | 61.90p | 59.02p | 60.80p | 405,197 |
Apr 24, 2024 | 61.60p | 61.70p | 59.00p | 60.60p | 346,295 |
Apr 23, 2024 | 62.40p | 63.00p | 61.30p | 61.80p | 338,694 |
Apr 22, 2024 | 60.60p | 62.00p | 59.00p | 61.80p | 345,910 |
Apr 19, 2024 | 60.50p | 61.00p | 58.50p | 60.90p | 252,196 |
Apr 18, 2024 | 60.70p | 61.00p | 58.60p | 61.00p | 237,894 |
Apr 17, 2024 | 59.30p | 61.00p | 58.41p | 60.30p | 506,972 |
Apr 16, 2024 | 60.00p | 60.20p | 59.00p | 59.00p | 458,574 |
Apr 15, 2024 | 60.00p | 61.70p | 59.10p | 60.00p | 369,865 |
Apr 12, 2024 | 60.90p | 61.70p | 60.40p | 60.80p | 522,963 |
Apr 11, 2024 | 61.70p | 61.70p | 60.01p | 60.80p | 462,476 |
Apr 10, 2024 | 60.80p | 61.80p | 59.10p | 60.60p | 694,367 |
Apr 9, 2024 | 60.70p | 61.80p | 59.40p | 60.80p | 649,526 |
Apr 8, 2024 | 59.90p | 61.00p | 59.90p | 60.50p | 524,905 |
Apr 5, 2024 | 60.00p | 60.60p | 59.10p | 59.70p | 322,483 |
Apr 4, 2024 | 59.40p | 60.00p | 59.30p | 59.30p | 492,828 |
Apr 3, 2024 | 59.90p | 60.60p | 58.70p | 58.70p | 597,208 |
Apr 2, 2024 | 60.60p | 60.60p | 59.40p | 59.90p | 717,828 |
Mar 28, 2024 | 60.00p | 60.60p | 58.40p | 59.80p | 522,438 |
Mar 27, 2024 | 59.20p | 60.40p | 58.40p | 59.60p | 754,762 |
Mar 26, 2024 | 61.40p | 63.00p | 59.30p | 59.30p | 650,623 |
Mar 25, 2024 | 60.20p | 61.50p | 58.00p | 61.30p | 801,764 |
Mar 22, 2024 | 60.00p | 60.60p | 58.20p | 60.10p | 577,913 |
Mar 21, 2024 | 59.20p | 60.60p | 58.10p | 59.50p | 521,024 |
Mar 20, 2024 | 59.20p | 60.80p | 59.00p | 59.00p | 418,899 |
Mar 19, 2024 | 60.20p | 60.50p | 59.10p | 59.50p | 522,104 |
Mar 18, 2024 | 58.80p | 60.60p | 58.04p | 59.40p | 382,093 |
Mar 15, 2024 | 60.70p | 62.90p | 58.10p | 59.00p | 1,173,253 |
Mar 14, 2024 | 62.00p | 63.00p | 60.00p | 60.70p | 425,609 |
Mar 13, 2024 | 63.00p | 64.20p | 61.50p | 61.50p | 2,000,162 |
Mar 12, 2024 | 60.70p | 63.28p | 60.70p | 62.60p | 369,879 |
Mar 11, 2024 | 61.00p | 61.20p | 59.14p | 61.20p | 550,069 |
Mar 8, 2024 | 58.30p | 61.00p | 57.89p | 61.00p | 1,426,620 |
Mar 7, 2024 | 57.80p | 59.00p | 56.80p | 58.30p | 321,446 |
Mar 6, 2024 | 56.40p | 58.80p | 55.50p | 57.90p | 708,792 |
Mar 5, 2024 | 57.50p | 57.90p | 55.80p | 57.00p | 236,410 |
Mar 4, 2024 | 57.70p | 58.00p | 56.00p | 56.50p | 620,112 |
Mar 1, 2024 | 56.90p | 59.20p | 56.10p | 56.80p | 883,580 |
Feb 29, 2024 | 58.00p | 59.20p | 56.60p | 56.70p | 794,903 |
Feb 28, 2024 | 58.70p | 59.20p | 56.90p | 57.80p | 474,670 |
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 |
---|---|---|
Future PLC | 830.00 | 7.10 |
Marshalls PLC | 310.00 | 5.98 |
W.A.G Payment Solutions PLC | 71.80 | 4.06 |
Tbc Bank Group PLC | 3,000.00 | 3.63 |
Wizz Air Holdings PLC | 2,216.00 | 3.55 |
Kainos Group PLC | 1,030.00 | 3.41 |
Fallers
Company | Price | % Chg |
---|---|---|
Rightmove PLC | 541.20 | -5.52 |
Auction Technology Group PLC | 483.00 | -3.59 |
Bbgi Global Infrastructure S.A. | 137.40 | -3.38 |
Playtech PLC | 481.00 | -2.63 |
Rolls-Royce Holdings PLC | 423.60 | -2.37 |
Hunting PLC | 371.50 | -2.11 |
Risers/fallers data from previous trading day.