Social Housing REIT

SOHO
🏛️ uk →
69.70
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 95.50 97.40 95.23 96.80 0.2M
2021-12-30 94.90 98.10 94.90 98.10 0.3M
2021-12-29 92.80 95.00 92.80 95.00 0.3M
2021-12-24 93.60 94.90 93.00 93.00 0.1M
2021-12-23 94.00 95.20 93.31 95.20 0.2M
2021-12-22 93.00 95.00 93.00 93.60 0.5M
2021-12-21 93.00 95.00 93.00 94.10 0.5M
2021-12-20 93.90 94.70 92.80 92.80 0.5M
2021-12-17 94.20 95.00 92.57 95.00 0.6M
2021-12-16 96.40 97.80 92.60 93.60 1.1M
2021-12-15 96.55 97.65 96.13 97.50 0.3M
2021-12-14 97.00 97.70 96.10 96.20 0.2M
2021-12-13 98.00 98.00 96.50 96.80 0.4M
2021-12-10 97.50 97.90 96.50 97.90 1.5M
2021-12-09 96.30 96.80 96.20 96.80 0.7M
2021-12-08 96.00 97.46 96.00 96.80 0.5M
2021-12-07 96.20 97.00 95.09 96.90 0.8M
2021-12-06 95.77 96.40 94.60 96.00 0.2M
2021-12-03 96.36 96.40 94.50 94.50 0.4M
2021-12-02 95.95 96.50 95.00 95.70 0.6M
2021-12-01 94.50 96.40 94.50 95.40 0.4M
2021-11-30 96.50 96.50 94.41 94.50 0.7M
2021-11-29 94.84 96.80 94.60 94.90 0.8M
2021-11-26 94.90 95.90 94.05 94.30 0.5M
2021-11-25 95.50 95.90 94.70 95.90 0.5M
2021-11-24 95.50 95.50 94.20 95.20 0.4M
2021-11-23 93.40 95.40 93.40 94.00 0.3M
2021-11-22 94.91 95.40 93.80 93.80 0.3M
2021-11-19 94.91 95.20 94.00 94.50 0.4M
2021-11-18 95.00 95.40 93.20 95.40 0.5M
2021-11-17 94.55 94.90 93.10 93.90 0.4M
2021-11-16 96.90 96.90 93.90 93.90 0.5M
2021-11-15 96.50 97.30 95.70 95.70 0.4M
2021-11-12 95.70 97.30 95.50 96.20 0.4M
2021-11-11 95.50 96.60 95.50 96.60 2.2M
2021-11-10 97.39 97.60 96.80 97.10 1.4M
2021-11-09 98.00 98.00 97.10 97.50 0.6M
2021-11-08 97.00 97.90 96.40 97.00 0.5M
2021-11-05 97.90 97.90 96.90 97.00 0.2M
2021-11-04 96.05 98.10 95.90 97.90 0.3M
2021-11-03 96.00 96.50 95.50 96.00 1.1M
2021-11-02 97.50 97.50 95.50 95.50 0.4M
2021-11-01 98.00 98.00 96.20 96.20 0.4M
2021-10-29 98.40 98.40 97.40 97.60 0.3M
2021-10-28 99.20 99.58 97.80 98.60 1.1M
2021-10-27 99.40 100.60 98.00 98.00 1.0M
2021-10-26 99.97 100.00 99.70 100.00 0.5M
2021-10-25 98.89 100.00 98.60 99.90 0.6M
2021-10-22 99.76 100.20 98.50 99.00 0.5M
2021-10-21 99.90 100.20 99.30 99.50 0.5M
2021-10-20 100.00 100.00 99.20 100.00 0.2M
2021-10-19 99.70 100.00 99.30 100.00 0.3M
2021-10-18 99.25 100.20 99.00 99.20 0.8M
2021-10-15 97.00 99.80 96.60 99.80 0.9M
2021-10-14 97.45 97.50 96.60 96.80 0.5M
2021-10-13 97.62 97.70 96.80 97.00 0.4M
2021-10-12 98.34 98.34 96.80 96.80 0.6M
2021-10-11 96.16 99.00 95.10 97.60 1.3M
2021-10-08 93.00 95.30 93.00 94.80 1.4M
2021-10-07 93.76 94.20 93.40 94.00 0.4M
2021-10-06 94.00 96.00 93.10 93.10 1.2M
2021-10-05 94.91 95.70 94.40 94.40 0.4M
2021-10-04 94.30 95.90 94.30 95.00 0.7M
2021-10-01 95.98 95.98 94.00 95.00 0.5M
2021-09-30 95.80 96.50 94.20 94.50 0.8M
2021-09-29 96.50 96.50 95.50 95.60 0.5M
2021-09-28 97.10 98.00 95.10 96.00 0.7M
2021-09-27 98.40 98.40 97.00 97.00 1.1M
2021-09-24 99.10 99.10 97.40 98.20 0.8M
2021-09-23 99.40 100.00 97.30 97.60 1.4M
2021-09-22 101.80 101.80 99.00 99.00 0.6M
2021-09-21 100.72 101.40 100.13 101.40 0.8M
2021-09-20 102.60 102.60 99.80 100.00 1.5M
2021-09-17 102.60 103.40 101.40 103.40 0.9M
2021-09-16 101.60 102.60 100.00 102.60 1.4M
2021-09-15 102.08 102.80 101.20 101.60 1.5M
2021-09-14 102.20 102.20 101.07 101.20 0.5M
2021-09-13 104.40 104.40 101.20 102.00 0.8M
2021-09-10 105.00 105.00 104.00 104.00 0.6M
2021-09-09 104.20 104.80 103.80 103.80 0.4M
2021-09-08 104.90 104.90 104.20 104.20 0.4M
2021-09-07 105.40 105.70 104.79 105.00 1.5M
2021-09-06 105.41 105.84 104.60 104.80 0.8M
2021-09-03 105.40 106.00 105.40 105.40 1.2M
2021-09-02 107.60 107.60 105.40 106.00 0.6M
2021-09-01 107.20 108.00 106.00 107.40 1.2M
2021-08-31 107.00 108.00 106.40 107.00 0.8M
2021-08-27 107.60 107.80 106.60 107.00 0.4M
2021-08-26 107.79 108.19 106.20 106.20 0.5M
2021-08-25 107.39 108.99 107.26 107.60 0.6M
2021-08-24 109.60 109.60 107.29 107.40 0.5M
2021-08-23 110.59 112.34 108.20 109.20 0.6M
2021-08-20 111.80 111.80 110.40 110.40 0.4M
2021-08-19 112.69 113.20 110.80 111.60 0.4M
2021-08-18 112.00 113.20 111.46 112.80 1.0M
2021-08-17 112.40 113.00 111.20 111.40 0.3M
2021-08-16 113.00 113.00 112.20 112.60 0.7M
2021-08-13 113.98 113.98 112.40 112.40 1.1M
2021-08-12 112.40 114.00 112.40 113.20 0.8M
2021-08-11 112.60 113.20 111.60 112.60 0.3M
2021-08-10 112.24 113.20 111.20 112.20 0.6M
2021-08-09 111.40 112.70 111.40 112.40 0.8M
2021-08-06 111.72 112.80 111.00 111.00 0.9M
2021-08-05 109.40 112.20 109.40 110.60 0.7M
2021-08-04 109.60 110.20 108.72 109.60 0.4M
2021-08-03 105.70 109.60 105.20 109.00 1.3M
2021-08-02 104.92 106.00 104.60 106.00 6.0M
2021-07-30 104.83 105.00 104.20 104.80 0.4M
2021-07-29 103.90 104.80 103.90 104.60 0.5M
2021-07-28 103.40 104.40 103.40 104.40 0.7M
2021-07-27 102.60 104.00 102.60 103.60 1.1M
2021-07-26 104.40 104.40 101.60 102.60 2.0M
2021-07-23 105.20 105.20 102.40 103.20 1.6M
2021-07-22 104.69 105.00 104.20 104.20 0.4M
2021-07-21 103.81 104.40 103.40 104.20 0.2M
2021-07-20 105.00 105.00 101.40 104.00 0.7M
2021-07-19 104.62 105.00 103.60 103.80 0.3M
2021-07-16 106.40 106.40 104.20 104.40 0.1M
2021-07-15 104.45 105.00 103.80 104.20 0.1M
2021-07-14 105.00 105.20 103.60 104.80 0.6M
2021-07-13 106.00 106.00 104.20 104.40 0.8M
2021-07-12 106.00 106.00 104.60 104.80 1.3M
2021-07-09 105.80 105.80 104.40 104.80 1.2M
2021-07-08 105.02 106.00 104.40 104.80 1.6M
2021-07-07 105.60 105.80 104.60 105.00 1.2M
2021-07-06 105.80 105.80 105.00 105.00 0.7M
2021-07-05 104.20 105.60 104.20 105.00 2.8M
2021-07-02 105.40 105.40 104.01 105.00 0.7M
2021-07-01 104.56 105.14 103.94 104.20 0.5M
2021-06-30 105.00 105.00 103.60 104.40 1.9M
2021-06-29 106.20 106.20 103.74 104.20 0.8M
2021-06-28 106.40 106.40 104.00 104.00 0.3M
2021-06-25 105.00 106.60 104.00 104.20 0.6M
2021-06-24 105.46 106.40 104.12 104.80 0.5M
2021-06-23 106.60 106.80 105.40 105.80 1.3M
2021-06-22 106.60 106.60 105.40 105.60 0.3M
2021-06-21 105.74 106.60 104.80 105.00 2.4M
2021-06-18 106.00 106.00 104.76 105.40 0.7M
2021-06-17 105.27 105.53 104.80 105.20 0.3M
2021-06-16 106.00 106.00 104.60 104.60 3.5M
2021-06-15 107.00 107.00 104.80 105.20 2.1M
2021-06-14 105.66 105.80 104.80 105.20 0.5M
2021-06-11 106.41 107.00 104.60 104.60 0.9M
2021-06-10 106.11 106.80 105.20 105.60 0.5M
2021-06-09 106.16 106.80 105.60 106.40 0.5M
2021-06-08 105.20 106.80 105.20 106.40 0.7M
2021-06-07 106.00 107.00 105.40 106.20 0.4M
2021-06-04 106.40 106.80 105.40 106.00 1.3M
2021-06-03 106.26 106.60 105.60 105.60 0.3M
2021-06-02 105.94 106.60 105.68 106.40 0.9M
2021-06-01 106.00 106.60 104.80 105.60 2.6M
2021-05-28 104.95 105.40 104.80 104.80 2.1M
2021-05-27 104.87 105.40 104.20 105.00 1.4M
2021-05-26 106.00 106.00 104.40 105.60 0.6M
2021-05-25 105.73 106.20 103.40 104.60 3.2M
2021-05-24 105.00 106.20 105.00 105.40 1.6M
2021-05-21 106.19 106.80 104.60 104.60 0.8M
2021-05-20 106.46 106.60 105.00 105.60 1.6M
2021-05-19 106.00 106.60 105.20 105.20 1.3M
2021-05-18 107.00 107.00 104.61 105.00 0.4M
2021-05-17 105.90 106.00 105.00 105.60 1.2M
2021-05-14 106.06 106.06 105.20 105.20 1.4M
2021-05-13 105.00 106.80 105.00 105.00 0.5M
2021-05-12 106.36 106.80 105.40 105.40 0.5M
2021-05-11 107.00 107.00 105.40 105.80 0.7M
2021-05-10 106.00 106.40 104.80 106.20 1.9M
2021-05-07 106.00 106.00 105.00 105.20 1.0M
2021-05-06 106.00 106.00 104.80 105.00 0.4M
2021-05-05 105.46 105.62 104.20 104.20 0.8M
2021-05-04 104.00 105.59 104.00 105.00 0.7M
2021-04-30 105.61 105.61 104.60 105.40 0.3M
2021-04-29 103.67 106.00 103.67 105.80 0.6M
2021-04-28 104.47 104.50 103.20 104.40 0.7M
2021-04-27 104.14 104.14 103.31 104.00 0.3M
2021-04-26 102.80 104.03 102.80 103.40 0.2M
2021-04-23 104.60 104.60 103.20 103.20 3.8M
2021-04-22 103.20 105.00 102.95 104.40 0.4M
2021-04-21 102.80 104.40 102.80 103.20 0.6M
2021-04-20 102.80 104.80 102.80 104.00 0.5M
2021-04-19 104.20 104.80 102.60 104.40 0.7M
2021-04-16 104.20 104.20 102.40 103.60 2.7M
2021-04-15 102.20 103.80 102.20 103.80 2.3M
2021-04-14 104.00 104.79 102.40 103.80 3.6M
2021-04-13 104.00 104.00 102.60 103.80 1.1M
2021-04-12 104.00 104.00 102.60 103.60 0.2M
2021-04-09 104.00 104.00 102.20 104.00 0.9M
2021-04-08 101.00 104.40 101.00 102.80 0.7M
2021-04-07 101.70 104.60 101.70 103.60 0.9M
2021-04-06 103.40 103.40 101.20 102.40 0.5M
2021-04-01 102.17 102.40 100.00 101.80 0.7M
2021-03-31 102.00 102.89 101.00 101.00 0.6M
2021-03-30 103.00 103.50 101.50 101.50 0.4M
2021-03-29 104.00 104.00 102.00 103.00 0.3M
2021-03-26 101.00 103.50 101.00 103.00 0.5M
2021-03-25 101.00 103.00 101.00 102.00 0.6M
2021-03-24 101.25 102.50 101.00 101.50 0.4M
2021-03-23 102.00 102.00 100.00 101.50 0.4M
2021-03-22 101.00 101.99 100.00 100.00 0.4M
2021-03-19 102.00 102.75 100.00 100.00 0.9M
2021-03-18 103.50 103.50 101.50 101.50 0.4M
2021-03-17 104.50 104.50 102.00 103.00 1.4M
2021-03-16 102.00 104.00 102.00 103.50 1.1M
2021-03-15 103.50 105.00 101.50 101.50 0.4M
2021-03-12 103.50 105.50 103.50 103.50 0.5M
2021-03-11 103.50 105.75 103.50 104.00 0.5M
2021-03-10 107.00 107.00 104.00 104.50 0.5M
2021-03-09 108.50 108.50 105.50 106.00 0.2M
2021-03-08 107.50 109.45 105.50 106.00 0.3M
2021-03-05 107.00 107.00 105.51 106.50 0.4M
2021-03-04 108.00 108.00 106.00 107.00 0.4M
2021-03-03 106.03 109.00 106.00 108.50 0.2M
2021-03-02 105.50 108.00 105.50 107.50 0.2M
2021-03-01 108.00 108.00 105.00 107.00 0.3M
2021-02-26 108.50 108.50 105.50 106.50 0.6M
2021-02-25 108.50 108.50 106.74 107.00 0.4M
2021-02-24 107.40 108.00 106.00 106.00 0.1M
2021-02-23 109.50 109.50 106.50 107.50 0.4M
2021-02-22 107.92 109.00 107.00 109.00 0.1M
2021-02-19 109.50 109.50 107.00 108.50 0.2M
2021-02-18 109.00 109.50 107.40 109.50 0.3M
2021-02-17 110.00 110.00 107.00 108.00 0.2M
2021-02-16 108.55 109.50 107.50 109.00 0.3M
2021-02-15 107.58 109.50 107.50 109.00 0.3M
2021-02-12 110.00 110.00 107.00 107.00 0.2M
2021-02-11 109.50 109.53 107.74 109.00 0.1M
2021-02-10 110.00 110.00 108.00 108.00 0.5M
2021-02-09 109.50 109.50 107.95 109.00 0.3M
2021-02-08 109.50 109.50 107.50 108.50 0.1M
2021-02-05 109.80 109.90 107.50 107.50 0.1M
2021-02-04 111.00 111.00 109.00 110.50 0.1M
2021-02-03 108.00 110.50 106.00 110.00 0.3M
2021-02-02 105.50 107.50 105.00 106.50 1.1M
2021-02-01 106.53 107.00 105.00 105.50 0.3M
2021-01-29 108.00 108.00 105.50 106.00 1.1M
2021-01-28 109.50 109.50 105.00 106.50 0.3M
2021-01-27 109.27 110.00 106.00 106.00 0.2M
2021-01-26 107.00 109.50 107.00 107.50 0.4M
2021-01-25 109.30 110.00 107.50 109.00 0.7M
2021-01-22 110.50 110.50 108.00 108.50 1.2M
2021-01-21 108.75 110.00 108.00 109.00 0.9M
2021-01-20 109.50 109.50 108.50 109.50 0.2M
2021-01-19 107.93 110.00 106.50 110.00 0.4M
2021-01-18 109.50 109.50 106.50 108.00 0.8M
2021-01-15 109.00 109.00 106.41 108.00 0.4M
2021-01-14 109.00 109.00 105.00 107.00 0.7M
2021-01-13 108.74 108.74 106.00 107.00 0.2M
2021-01-12 107.83 108.50 106.50 108.00 0.7M
2021-01-11 112.00 112.00 107.50 108.50 0.8M
2021-01-08 111.50 112.00 109.00 109.50 1.6M
2021-01-07 110.30 111.50 109.00 110.00 0.2M
2021-01-06 111.08 111.50 109.48 111.00 0.3M
2021-01-05 108.50 112.00 108.50 111.50 0.7M
2021-01-04 110.50 111.50 110.00 110.00 0.3M