Social Housing REIT plc (SOHO)

SOHO
🏛️ Royaume-Uni →
69.70
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2022-12-30 62.57 63.90 60.92 61.30 0.3M
2022-12-29 61.60 63.90 61.60 62.30 0.1M
2022-12-28 63.00 63.60 61.90 61.90 0.3M
2022-12-23 62.50 62.90 61.87 62.80 0.2M
2022-12-22 62.30 64.30 61.00 61.40 0.3M
2022-12-21 60.80 62.30 60.63 62.10 0.3M
2022-12-20 62.09 63.70 59.51 60.60 1.0M
2022-12-19 66.31 66.90 60.76 61.60 1.0M
2022-12-16 67.00 67.00 63.90 64.20 1.2M
2022-12-15 66.60 67.80 65.00 65.10 0.5M
2022-12-14 67.70 68.40 66.50 66.50 0.6M
2022-12-13 68.11 68.40 66.96 67.70 0.7M
2022-12-12 69.00 69.90 67.00 67.10 0.5M
2022-12-09 69.60 70.20 69.00 69.00 0.4M
2022-12-08 70.60 70.60 69.20 69.20 0.6M
2022-12-07 71.30 71.50 69.60 69.90 0.8M
2022-12-06 70.60 71.40 70.10 71.00 0.5M
2022-12-05 70.90 71.50 69.70 71.00 0.4M
2022-12-02 69.90 70.10 68.10 70.10 0.3M
2022-12-01 69.85 69.90 68.33 68.80 0.5M
2022-11-30 68.24 70.80 68.00 69.00 0.8M
2022-11-29 68.30 68.80 67.54 68.40 0.2M
2022-11-28 67.90 68.50 65.80 68.00 0.7M
2022-11-25 68.00 68.00 66.00 67.30 0.3M
2022-11-24 67.63 68.00 66.77 67.50 0.4M
2022-11-23 68.65 69.00 65.10 66.10 1.5M
2022-11-22 68.30 68.90 68.30 68.50 0.3M
2022-11-21 68.50 69.00 68.10 68.50 1.0M
2022-11-18 67.57 68.50 67.45 68.00 0.3M
2022-11-17 68.12 68.50 67.10 67.70 0.3M
2022-11-16 68.16 68.30 66.30 67.70 0.6M
2022-11-15 68.80 69.00 67.90 68.00 0.5M
2022-11-14 69.40 69.40 66.50 68.30 0.7M
2022-11-11 67.70 69.40 67.70 68.10 0.4M
2022-11-10 68.70 68.90 67.47 68.00 0.6M
2022-11-09 67.99 68.53 67.50 68.00 0.2M
2022-11-08 67.40 68.50 65.10 67.50 0.9M
2022-11-07 67.19 67.90 65.10 67.70 0.3M
2022-11-04 67.90 67.90 65.90 67.40 0.6M
2022-11-03 67.40 68.20 65.10 67.00 0.6M
2022-11-02 68.00 68.50 66.70 68.00 0.5M
2022-11-01 66.20 68.50 66.20 68.50 0.5M
2022-10-31 67.00 67.40 66.00 66.20 0.3M
2022-10-28 65.55 66.90 65.20 66.50 0.9M
2022-10-27 66.44 66.90 66.00 66.30 0.3M
2022-10-26 64.23 67.00 64.23 66.00 0.7M
2022-10-25 66.90 67.00 62.60 66.50 0.5M
2022-10-24 66.90 66.90 64.00 65.60 0.5M
2022-10-21 63.50 66.70 63.00 63.80 0.5M
2022-10-20 63.47 63.80 62.50 63.40 1.6M
2022-10-19 65.00 66.80 62.60 63.00 0.5M
2022-10-18 66.90 66.90 65.10 65.40 0.6M
2022-10-17 66.80 66.80 62.57 66.00 0.5M
2022-10-14 64.65 66.70 62.70 64.90 0.4M
2022-10-13 65.37 65.90 62.60 63.00 1.6M
2022-10-12 65.83 66.35 62.50 63.00 1.2M
2022-10-11 68.00 68.40 65.20 65.60 0.3M
2022-10-10 68.00 70.00 67.00 67.00 0.4M
2022-10-07 70.00 70.00 68.00 68.20 0.3M
2022-10-06 69.74 69.90 68.30 68.80 0.5M
2022-10-05 72.72 73.40 68.00 68.10 0.9M
2022-10-04 73.00 73.70 72.11 72.40 0.4M
2022-10-03 75.00 75.00 72.00 72.00 0.9M
2022-09-30 69.10 74.90 69.10 73.00 3.0M
2022-09-29 72.60 72.60 68.66 70.80 0.7M
2022-09-28 70.79 73.00 68.10 70.60 1.1M
2022-09-27 77.16 77.80 70.40 71.20 1.2M
2022-09-26 78.00 78.00 74.70 75.40 0.7M
2022-09-23 79.80 79.90 74.00 76.90 2.2M
2022-09-22 84.88 84.88 78.68 79.10 2.0M
2022-09-21 83.60 86.50 83.10 84.00 0.3M
2022-09-20 87.44 87.90 83.00 83.60 0.3M
2022-09-16 83.00 87.90 83.00 87.60 0.8M
2022-09-15 85.08 85.50 84.10 84.40 0.3M
2022-09-14 86.80 87.10 84.60 86.70 0.4M
2022-09-13 87.40 87.70 85.10 85.10 0.3M
2022-09-12 86.00 87.20 85.20 85.60 1.6M
2022-09-09 84.00 85.80 83.10 85.20 0.3M
2022-09-08 84.20 84.70 83.00 83.80 0.6M
2022-09-07 83.50 83.90 82.22 83.70 0.2M
2022-09-06 82.50 82.90 81.50 82.50 0.5M
2022-09-05 81.00 82.90 80.00 82.50 0.4M
2022-09-02 80.30 81.40 80.03 81.40 0.4M
2022-09-01 84.30 84.30 80.00 80.30 0.6M
2022-08-31 84.50 84.50 82.66 83.40 0.7M
2022-08-30 84.38 85.60 83.80 84.50 0.5M
2022-08-26 86.30 86.30 84.70 84.70 0.2M
2022-08-25 86.30 86.30 84.80 85.50 0.4M
2022-08-24 86.49 87.00 85.10 85.20 0.4M
2022-08-23 88.45 89.30 86.40 86.50 0.4M
2022-08-22 88.75 89.20 87.20 87.60 0.2M
2022-08-19 89.12 89.12 87.50 88.60 0.4M
2022-08-18 89.40 89.40 87.60 87.70 0.3M
2022-08-17 89.14 90.00 88.10 88.70 0.1M
2022-08-16 90.20 91.40 88.00 90.00 0.6M
2022-08-15 93.90 94.10 90.90 91.00 0.8M
2022-08-12 92.00 94.00 92.00 93.90 0.3M
2022-08-11 93.00 93.00 92.10 92.60 0.1M
2022-08-10 93.00 93.00 91.90 93.00 0.2M
2022-08-09 91.80 92.90 91.60 92.00 0.4M
2022-08-08 92.20 92.90 91.50 92.30 0.2M
2022-08-05 91.50 92.70 91.50 91.50 0.2M
2022-08-04 91.80 92.90 91.50 92.40 0.2M
2022-08-03 92.00 92.60 91.00 92.30 1.0M
2022-08-02 92.30 92.30 90.40 91.40 2.0M
2022-08-01 95.20 95.20 90.20 92.00 0.9M
2022-07-29 93.08 94.10 92.90 93.20 0.5M
2022-07-28 94.10 94.60 92.80 93.20 1.1M
2022-07-27 94.90 95.30 93.90 93.90 0.4M
2022-07-26 94.55 94.90 94.26 94.80 0.3M
2022-07-25 94.30 95.00 93.80 94.90 0.6M
2022-07-22 93.57 95.40 92.45 94.70 0.4M
2022-07-21 93.20 94.00 93.00 94.00 0.3M
2022-07-20 92.70 93.60 91.90 93.20 0.9M
2022-07-19 91.86 92.50 91.50 92.00 2.3M
2022-07-18 92.40 92.70 91.40 92.00 0.9M
2022-07-15 90.80 92.40 90.20 92.40 0.3M
2022-07-14 90.80 91.00 89.40 91.00 0.9M
2022-07-13 91.38 91.90 90.40 90.90 0.4M
2022-07-12 89.71 92.00 89.71 91.70 0.9M
2022-07-11 89.80 90.40 89.40 90.00 0.5M
2022-07-08 90.00 90.40 89.10 89.70 0.4M
2022-07-07 86.60 90.00 86.60 89.50 0.5M
2022-07-06 85.50 87.90 85.50 87.80 0.6M
2022-07-05 86.00 86.60 84.70 85.30 0.4M
2022-07-04 86.37 86.37 83.70 86.00 1.3M
2022-07-01 90.00 90.40 85.60 85.60 2.1M
2022-06-30 91.17 91.40 88.60 89.70 0.9M
2022-06-29 91.40 92.20 90.10 91.20 0.5M
2022-06-28 90.30 92.80 90.30 92.30 0.9M
2022-06-27 90.50 91.34 88.80 91.00 0.8M
2022-06-24 87.10 90.40 87.07 89.60 1.3M
2022-06-23 86.39 87.40 86.00 86.60 1.5M
2022-06-22 87.00 87.20 85.50 86.50 0.5M
2022-06-21 87.59 88.30 87.20 87.20 0.3M
2022-06-20 87.17 87.80 86.50 87.50 0.5M
2022-06-17 86.71 87.70 86.00 86.60 0.7M
2022-06-16 87.42 87.90 85.90 86.10 0.7M
2022-06-15 87.40 88.40 87.32 87.80 0.6M
2022-06-14 87.69 87.69 86.00 87.30 1.2M
2022-06-13 87.50 87.50 85.90 87.00 0.9M
2022-06-10 88.90 88.90 86.37 87.00 0.5M
2022-06-09 89.60 89.60 87.60 88.00 1.1M
2022-06-08 90.58 91.00 90.00 90.50 0.4M
2022-06-07 90.28 90.90 90.11 90.90 0.2M
2022-06-06 91.40 91.40 90.10 90.30 1.0M
2022-06-01 91.80 91.80 90.00 90.40 0.8M
2022-05-31 92.60 92.60 91.00 91.30 0.6M
2022-05-30 91.10 92.90 91.03 92.10 0.8M
2022-05-27 90.70 91.30 89.80 90.70 0.4M
2022-05-26 89.76 91.80 89.76 89.80 0.8M
2022-05-25 88.90 89.80 88.37 89.80 0.6M
2022-05-24 88.50 88.80 88.30 88.80 0.5M
2022-05-23 88.00 89.00 88.00 88.60 0.8M
2022-05-20 89.06 89.90 88.40 88.50 0.6M
2022-05-19 91.00 91.00 89.00 89.00 0.5M
2022-05-18 91.72 92.00 90.50 90.50 0.4M
2022-05-17 91.50 92.70 91.10 91.30 0.4M
2022-05-16 89.00 92.00 89.00 91.30 0.7M
2022-05-13 89.30 89.80 89.00 89.50 0.3M
2022-05-12 88.00 90.70 88.00 89.30 0.5M
2022-05-11 89.00 90.50 89.00 90.00 0.8M
2022-05-10 88.41 89.97 88.04 89.10 1.1M
2022-05-09 90.47 90.60 87.50 88.40 0.3M
2022-05-06 89.40 90.50 88.50 89.40 0.7M
2022-05-05 86.05 89.50 86.05 89.50 0.8M
2022-05-04 85.22 86.50 84.60 86.10 1.2M
2022-05-03 87.70 88.00 85.10 85.10 0.7M
2022-04-29 88.89 89.24 87.70 87.70 0.6M
2022-04-28 87.70 89.00 87.70 88.60 0.3M
2022-04-27 88.86 89.40 88.50 88.50 0.8M
2022-04-26 86.00 89.40 86.00 89.00 0.8M
2022-04-25 88.20 88.80 87.00 88.10 0.8M
2022-04-22 90.02 91.00 87.90 87.90 0.9M
2022-04-21 91.00 91.00 90.00 90.10 0.7M
2022-04-20 92.71 92.71 89.80 89.80 0.9M
2022-04-19 93.85 94.60 92.30 92.40 1.5M
2022-04-14 93.00 94.00 93.00 93.20 0.3M
2022-04-13 94.00 94.00 93.10 93.60 0.2M
2022-04-12 94.90 94.90 93.00 93.50 0.5M
2022-04-11 95.70 96.40 95.00 95.50 0.4M
2022-04-08 95.85 96.70 95.00 95.70 0.4M
2022-04-07 94.70 95.70 94.70 95.00 0.3M
2022-04-06 96.31 96.40 94.80 94.80 0.6M
2022-04-05 95.00 96.80 94.80 96.50 0.8M
2022-04-04 93.50 96.00 93.50 95.50 0.8M
2022-04-01 94.70 94.70 93.20 94.40 0.8M
2022-03-31 94.00 95.70 93.70 93.70 0.8M
2022-03-30 95.00 95.30 93.30 93.50 1.5M
2022-03-29 93.90 95.20 92.70 95.00 1.5M
2022-03-28 93.00 95.00 91.70 93.70 0.7M
2022-03-25 91.36 92.70 89.80 92.00 0.8M
2022-03-24 90.50 92.50 90.10 90.60 0.4M
2022-03-23 90.00 92.70 90.00 92.10 1.0M
2022-03-22 92.00 92.40 91.07 92.10 0.8M
2022-03-21 91.20 92.50 89.70 91.80 0.8M
2022-03-18 89.00 91.30 89.00 90.90 1.4M
2022-03-17 91.00 91.50 89.19 91.30 0.9M
2022-03-16 91.00 91.00 89.18 89.30 1.3M
2022-03-15 90.00 90.50 87.81 89.50 0.7M
2022-03-14 89.90 90.00 88.90 89.30 1.7M
2022-03-11 88.00 89.60 86.50 89.00 0.7M
2022-03-10 87.00 88.00 84.90 87.00 1.5M
2022-03-09 86.90 87.70 85.20 86.70 0.5M
2022-03-08 86.00 86.90 83.40 86.90 1.1M
2022-03-07 84.20 85.60 81.60 83.60 0.7M
2022-03-04 85.60 88.00 83.20 85.50 1.3M
2022-03-03 88.50 88.50 85.50 86.00 0.3M
2022-03-02 86.00 88.20 85.96 87.30 1.2M
2022-03-01 88.00 88.00 86.23 87.30 0.6M
2022-02-28 88.50 88.50 85.56 87.20 1.5M
2022-02-25 86.40 89.10 86.20 89.00 0.3M
2022-02-24 86.00 88.40 83.70 85.80 1.2M
2022-02-23 87.00 89.80 87.00 88.30 0.3M
2022-02-22 89.00 89.00 87.00 87.50 0.7M
2022-02-21 92.33 92.90 89.00 89.00 0.8M
2022-02-18 93.40 93.50 91.80 92.90 0.5M
2022-02-17 93.50 93.50 92.58 93.00 0.2M
2022-02-16 93.20 93.40 92.41 93.40 0.3M
2022-02-15 95.20 95.20 92.10 92.10 0.2M
2022-02-14 94.60 94.60 92.30 92.30 0.3M
2022-02-11 93.40 95.00 93.40 94.20 0.2M
2022-02-10 94.40 95.50 94.03 95.50 1.2M
2022-02-09 92.20 94.80 92.20 94.50 0.9M
2022-02-08 92.29 93.50 92.00 93.00 1.1M
2022-02-07 93.36 93.36 91.70 91.80 1.0M
2022-02-04 93.70 93.70 92.20 92.20 0.4M
2022-02-03 92.60 93.90 92.60 93.70 0.2M
2022-02-02 93.31 93.80 92.60 92.60 0.2M
2022-02-01 94.12 94.40 92.60 92.60 0.2M
2022-01-31 94.10 94.30 92.73 93.20 0.5M
2022-01-28 93.00 94.40 92.00 94.00 1.2M
2022-01-27 93.35 94.30 92.10 93.00 0.3M
2022-01-26 92.84 94.30 92.60 93.30 0.2M
2022-01-25 91.80 93.30 91.40 92.80 0.3M
2022-01-24 94.70 95.90 91.60 92.20 0.7M
2022-01-21 95.11 96.30 94.70 94.80 0.5M
2022-01-20 95.40 96.50 94.70 95.10 0.4M
2022-01-19 96.59 96.59 95.20 95.40 0.2M
2022-01-18 95.75 96.80 95.10 95.70 0.5M
2022-01-17 94.70 96.90 94.70 96.70 0.9M
2022-01-14 97.50 97.50 95.30 96.40 0.7M
2022-01-13 96.60 96.90 95.80 95.80 0.1M
2022-01-12 95.71 96.60 95.40 96.60 0.6M
2022-01-11 96.50 97.00 95.00 95.50 0.9M
2022-01-10 98.60 98.60 96.50 96.50 0.4M
2022-01-07 96.40 98.10 96.40 97.30 0.6M
2022-01-06 97.90 98.20 97.00 97.70 0.4M
2022-01-05 96.20 98.50 96.20 98.30 0.2M
2022-01-04 97.50 97.70 95.80 95.80 0.4M