Tritax Big Box Reit (BBOX) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Tritax Big Box Reit

Date Open High Low Close* Volume
06/02/2018 141.98p 142.87p 138.90p 139.69p 3796588
05/02/2018 145.84p 146.71p 142.17p 142.47p 2682479
02/02/2018 147.53p 147.53p 146.04p 146.34p 2144993
01/02/2018 148.03p 148.23p 146.64p 147.33p 2767224
31/01/2018 148.33p 148.35p 147.23p 147.93p 3652788
30/01/2018 147.93p 148.72p 147.46p 148.33p 1948766
29/01/2018 148.82p 148.82p 148.03p 148.33p 1716679
26/01/2018 148.33p 148.72p 147.43p 148.42p 1943590
25/01/2018 147.83p 149.62p 147.33p 148.23p 3275172
24/01/2018 148.13p 148.42p 146.84p 148.33p 1768415
23/01/2018 148.03p 148.82p 147.33p 147.73p 1304415
22/01/2018 147.63p 148.62p 146.84p 148.03p 2146462
19/01/2018 147.83p 148.64p 146.94p 147.23p 2480790
18/01/2018 149.12p 149.52p 147.43p 147.83p 5946485
17/01/2018 149.71p 149.71p 148.57p 149.12p 2271865
16/01/2018 147.63p 149.62p 147.50p 149.42p 1737446
15/01/2018 147.04p 148.42p 147.04p 147.63p 1739463
12/01/2018 147.13p 148.62p 147.13p 148.33p 2319761
11/01/2018 148.13p 148.62p 147.13p 147.73p 1880598
10/01/2018 147.93p 148.82p 147.73p 147.73p 2543414
09/01/2018 148.33p 149.62p 147.43p 148.82p 2932578
08/01/2018 146.54p 148.23p 146.54p 147.43p 1868651
05/01/2018 147.73p 147.73p 146.34p 147.04p 1609598
04/01/2018 147.63p 148.02p 146.84p 147.33p 2003824
03/01/2018 147.33p 148.82p 146.84p 148.23p 2785177
02/01/2018 146.94p 148.72p 146.94p 147.13p 1073702
29/12/2017 147.83p 147.83p 147.33p 147.73p 371483
28/12/2017 146.94p 148.03p 146.94p 147.73p 1105673
27/12/2017 145.55p 147.63p 145.35p 147.63p 879267
22/12/2017 146.04p 146.14p 145.65p 145.84p 560195
21/12/2017 145.75p 146.34p 144.95p 146.24p 1412430
20/12/2017 146.54p 146.94p 145.15p 145.45p 1631389
19/12/2017 147.04p 147.85p 146.64p 146.84p 2484756
18/12/2017 144.85p 147.13p 144.72p 147.04p 2547961
15/12/2017 144.06p 144.96p 143.36p 144.95p 4061272
14/12/2017 143.46p 143.86p 142.07p 143.66p 2278433
13/12/2017 143.96p 144.11p 141.68p 142.57p 2867776
12/12/2017 143.27p 143.76p 141.98p 143.27p 2827523
11/12/2017 142.87p 144.26p 142.57p 142.97p 2101436
08/12/2017 140.69p 142.97p 140.69p 142.87p 2521177
07/12/2017 141.98p 142.97p 140.29p 141.18p 3334860
06/12/2017 143.56p 144.65p 141.68p 141.68p 2231563
05/12/2017 143.96p 144.36p 142.77p 143.46p 2032710
04/12/2017 143.46p 144.36p 142.97p 143.17p 1910408
01/12/2017 143.46p 144.36p 142.17p 142.17p 2329189
30/11/2017 144.56p 144.56p 143.36p 143.76p 2852315
29/11/2017 145.25p 145.52p 143.96p 144.06p 1272696
28/11/2017 145.94p 146.40p 144.16p 144.75p 1436022
27/11/2017 145.84p 146.11p 145.45p 145.94p 2598052
24/11/2017 145.94p 145.94p 145.05p 145.84p 1955470
23/11/2017 146.14p 146.14p 144.85p 145.15p 1151412
22/11/2017 145.25p 146.11p 145.25p 145.45p 1925709
21/11/2017 144.85p 145.84p 144.36p 145.35p 1946216
20/11/2017 146.34p 146.74p 145.00p 144.85p 1573653
17/11/2017 146.24p 146.64p 145.55p 145.84p 1991029
16/11/2017 146.34p 146.63p 145.55p 145.84p 1857624
15/11/2017 146.54p 146.54p 144.95p 145.55p 1923935
14/11/2017 145.65p 147.04p 144.58p 146.44p 1698522
13/11/2017 147.73p 147.73p 145.25p 145.65p 1456546
10/11/2017 146.74p 147.23p 145.94p 146.24p 1366699
09/11/2017 146.84p 147.93p 146.34p 146.34p 1861001
08/11/2017 146.94p 147.93p 146.70p 147.33p 1795306
07/11/2017 147.93p 147.93p 146.74p 146.84p 1811643
06/11/2017 148.62p 148.82p 146.64p 147.53p 1897757
03/11/2017 147.73p 148.82p 147.25p 148.42p 2123056
02/11/2017 146.34p 147.83p 146.18p 147.33p 2629497
01/11/2017 145.75p 147.13p 145.45p 146.14p 2656818
31/10/2017 144.75p 146.14p 144.23p 146.14p 2277239
30/10/2017 144.26p 144.78p 143.48p 143.86p 1290190
27/10/2017 143.76p 144.65p 143.07p 143.96p 1422457
26/10/2017 143.36p 145.05p 142.87p 144.75p 2347826
25/10/2017 145.05p 145.05p 143.36p 143.66p 1293282
24/10/2017 144.95p 145.65p 144.16p 144.65p 1078889
23/10/2017 145.75p 146.24p 144.33p 145.15p 1669794
20/10/2017 144.95p 145.99p 144.16p 145.25p 1817084
19/10/2017 144.75p 145.56p 144.06p 144.26p 1513625
18/10/2017 146.14p 147.04p 145.55p 147.04p 4965646
17/10/2017 145.35p 146.64p 145.15p 145.84p 2273643
16/10/2017 145.35p 146.65p 144.95p 145.84p 1708793
13/10/2017 145.84p 146.94p 145.65p 146.04p 1248732
12/10/2017 145.55p 146.24p 145.05p 145.84p 1207935
11/10/2017 145.84p 146.54p 145.05p 145.84p 740995
10/10/2017 146.34p 146.54p 144.75p 145.55p 879372
09/10/2017 145.45p 146.04p 144.85p 145.55p 1106715
06/10/2017 145.75p 147.33p 145.65p 145.84p 1769243
05/10/2017 140.88p 145.94p 140.88p 145.75p 2737880
04/10/2017 141.38p 141.78p 139.89p 140.69p 966187
03/10/2017 140.59p 142.47p 140.59p 141.78p 1185730
02/10/2017 140.09p 141.18p 139.99p 140.78p 739926
29/09/2017 139.40p 141.28p 139.20p 141.28p 1600646
28/09/2017 140.39p 140.88p 138.30p 139.00p 1567197
27/09/2017 141.78p 142.07p 139.40p 139.59p 1521307
26/09/2017 142.57p 142.67p 141.08p 141.28p 915702
25/09/2017 141.18p 143.07p 141.18p 142.27p 561762
22/09/2017 140.69p 141.68p 140.69p 141.38p 1033143
21/09/2017 141.28p 142.47p 140.59p 140.88p 877976
20/09/2017 141.88p 141.88p 140.39p 141.28p 1913565
19/09/2017 142.57p 142.87p 140.88p 140.88p 1020468
18/09/2017 142.57p 143.36p 141.78p 142.07p 1322800
15/09/2017 143.27p 143.36p 141.48p 143.27p 4455578
14/09/2017 143.86p 144.26p 142.77p 142.87p 1819893
13/09/2017 144.85p 144.95p 142.07p 143.66p 2024508
12/09/2017 147.23p 147.23p 144.65p 145.05p 1437010
11/09/2017 146.34p 147.33p 146.04p 146.84p 1271370
08/09/2017 144.36p 146.24p 144.26p 146.24p 1307448
07/09/2017 142.47p 144.85p 141.08p 144.65p 1480507
06/09/2017 141.38p 142.27p 140.88p 142.17p 1115306
05/09/2017 142.67p 142.77p 141.38p 141.38p 916087
04/09/2017 141.78p 142.27p 141.58p 142.27p 715249
01/09/2017 141.78p 142.57p 141.28p 142.57p 1790010
31/08/2017 141.08p 142.27p 141.08p 141.78p 2030116
30/08/2017 141.38p 141.58p 140.49p 140.88p 1781387
29/08/2017 141.88p 141.88p 140.69p 140.88p 824782
25/08/2017 142.17p 142.37p 140.88p 141.38p 1809823
24/08/2017 142.87p 142.87p 142.17p 142.37p 1228158
23/08/2017 142.67p 142.87p 142.07p 142.37p 1276752
22/08/2017 142.87p 142.87p 142.17p 142.47p 1084826
21/08/2017 143.07p 143.56p 141.68p 142.37p 1217545
18/08/2017 143.27p 143.46p 142.07p 142.47p 1025231
17/08/2017 144.16p 144.36p 143.56p 143.76p 1193059
16/08/2017 143.07p 145.05p 143.07p 144.06p 2023393
15/08/2017 142.37p 143.96p 142.37p 142.97p 779758
14/08/2017 142.87p 143.86p 142.17p 143.27p 1222382
11/08/2017 145.75p 145.84p 141.78p 141.78p 2119531
10/08/2017 147.33p 148.03p 145.75p 145.75p 1591553
09/08/2017 148.03p 148.03p 147.04p 147.33p 999495
08/08/2017 148.13p 148.33p 147.23p 147.83p 1532784
07/08/2017 148.42p 148.62p 148.03p 148.23p 1322567
04/08/2017 147.43p 148.72p 147.23p 148.33p 1086967
03/08/2017 148.42p 148.42p 147.73p 148.33p 1160292
02/08/2017 148.42p 148.72p 148.03p 148.33p 1275933
01/08/2017 148.42p 148.82p 148.03p 148.13p 825610
31/07/2017 147.23p 148.62p 146.34p 148.62p 1426694
28/07/2017 147.13p 148.13p 146.34p 146.64p 1683756
27/07/2017 146.64p 148.23p 146.64p 147.93p 966018
26/07/2017 145.45p 147.53p 145.45p 147.43p 1317607
25/07/2017 145.75p 146.44p 144.95p 146.44p 1290560
24/07/2017 145.15p 145.84p 144.65p 145.75p 2940618
21/07/2017 145.45p 145.45p 144.95p 145.35p 1956041
20/07/2017 144.26p 145.84p 144.16p 145.65p 2329909
19/07/2017 144.95p 145.75p 144.56p 145.75p 941602
18/07/2017 144.75p 145.05p 144.46p 144.85p 1062953
17/07/2017 143.76p 145.65p 143.76p 144.75p 1032676
14/07/2017 143.46p 144.36p 143.46p 144.26p 1282803
13/07/2017 142.47p 144.16p 142.17p 143.86p 1418556
12/07/2017 141.58p 142.87p 141.28p 142.87p 1700771
11/07/2017 143.56p 143.56p 141.38p 141.58p 1678472
10/07/2017 143.36p 143.66p 142.87p 143.27p 1293530
07/07/2017 143.36p 144.26p 142.87p 143.36p 1386241
06/07/2017 144.16p 145.15p 142.97p 143.36p 1868988
05/07/2017 143.86p 144.65p 143.36p 144.65p 1238760
04/07/2017 144.85p 144.85p 143.36p 143.46p 1675843
03/07/2017 144.95p 145.35p 144.16p 144.65p 1480382
30/06/2017 144.85p 145.75p 144.16p 145.05p 1901025
29/06/2017 145.25p 146.14p 144.56p 145.45p 2011458
28/06/2017 145.25p 146.84p 144.85p 144.85p 1748821
27/06/2017 147.33p 147.33p 145.15p 145.94p 2139440
26/06/2017 145.84p 146.94p 145.45p 146.44p 1578944
23/06/2017 145.65p 145.75p 144.75p 145.15p 1519987
22/06/2017 146.44p 146.44p 144.75p 145.15p 1891903
21/06/2017 147.04p 147.04p 145.94p 146.24p 1917380
20/06/2017 146.54p 147.83p 146.54p 146.84p 2071963
19/06/2017 149.32p 150.11p 146.44p 146.84p 2211997
16/06/2017 145.84p 150.21p 145.55p 150.21p 9036710
15/06/2017 149.71p 149.71p 145.05p 145.35p 4260879
14/06/2017 146.94p 149.71p 146.94p 149.22p 4031106
13/06/2017 145.35p 147.77p 144.98p 147.33p 3352131
12/06/2017 144.75p 145.35p 144.36p 145.35p 1861573
09/06/2017 145.25p 145.35p 143.07p 145.05p 3064024
08/06/2017 146.24p 146.54p 145.25p 145.25p 2411115
07/06/2017 145.25p 146.34p 144.80p 145.84p 1734920
06/06/2017 146.34p 146.34p 144.78p 144.95p 5264836
05/06/2017 147.23p 147.53p 145.55p 145.75p 2291114
02/06/2017 147.23p 147.23p 146.24p 147.04p 5497913
01/06/2017 146.34p 147.93p 145.75p 146.64p 3937745
31/05/2017 144.65p 146.34p 144.65p 146.34p 4731226
30/05/2017 144.16p 144.85p 143.97p 144.65p 2725685
26/05/2017 144.75p 145.84p 143.83p 144.26p 3129084
25/05/2017 145.35p 145.84p 144.46p 144.85p 2062196
24/05/2017 144.75p 146.12p 144.06p 145.15p 3446988
23/05/2017 142.37p 144.65p 142.37p 144.06p 5459811
22/05/2017 143.17p 143.96p 142.37p 142.97p 13871211
19/05/2017 142.57p 143.30p 141.15p 142.27p 3365360
18/05/2017 142.37p 142.57p 141.08p 141.98p 8146928
17/05/2017 143.27p 143.46p 142.07p 142.37p 6084074
16/05/2017 143.27p 143.51p 142.17p 143.07p 4490747
15/05/2017 145.55p 146.44p 141.05p 142.87p 9590116
12/05/2017 144.46p 146.54p 144.46p 144.95p 4995942
11/05/2017 144.85p 145.94p 142.17p 145.15p 13642140
10/05/2017 142.87p 143.66p 141.08p 141.28p 5810650
09/05/2017 140.69p 142.77p 140.69p 142.67p 4419908
08/05/2017 140.88p 142.77p 140.63p 141.58p 4702456
05/05/2017 140.39p 140.88p 139.99p 140.69p 2104506
04/05/2017 138.90p 140.29p 138.80p 139.99p 1726950
03/05/2017 139.89p 141.28p 139.89p 141.28p 4722001
02/05/2017 139.69p 140.19p 138.50p 140.19p 3260684
28/04/2017 139.20p 139.89p 103.88p 138.90p 2101912
27/04/2017 138.90p 139.45p 138.50p 139.20p 3454884
26/04/2017 139.40p 139.79p 139.10p 139.40p 2349090
25/04/2017 139.69p 139.94p 139.22p 139.69p 5961086

*Close Price adjusted for both dividends and splits