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
05/01/2017 137.62p 138.61p 136.91p 138.12p 3499601
04/01/2017 137.53p 137.53p 136.54p 137.33p 2542688
03/01/2017 136.74p 137.53p 135.92p 136.93p 2120616
30/12/2016 135.16p 137.53p 135.16p 137.53p 2288594
29/12/2016 133.88p 135.30p 133.88p 134.86p 1067057
28/12/2016 134.17p 135.10p 133.29p 134.27p 1640442
23/12/2016 133.39p 134.47p 133.39p 133.98p 1235494
22/12/2016 132.70p 134.08p 132.15p 134.08p 1626272
21/12/2016 132.30p 133.17p 131.58p 132.50p 2543646
20/12/2016 132.60p 133.81p 132.30p 132.40p 1786203
19/12/2016 132.79p 133.88p 132.30p 132.30p 2547702
16/12/2016 133.29p 134.08p 132.70p 132.79p 5294780
15/12/2016 133.88p 133.88p 131.61p 132.99p 2734235
14/12/2016 132.60p 133.78p 132.40p 133.58p 2685920
13/12/2016 132.70p 133.19p 131.15p 133.09p 2443163
12/12/2016 132.20p 132.89p 131.22p 132.30p 2296278
09/12/2016 131.51p 133.09p 131.32p 132.01p 2473701
08/12/2016 129.05p 132.01p 128.75p 131.12p 3386853
07/12/2016 128.85p 129.25p 127.86p 128.95p 4144691
06/12/2016 127.67p 128.75p 127.08p 128.36p 2294111
05/12/2016 128.46p 128.63p 127.27p 127.47p 2134250
02/12/2016 128.36p 128.77p 126.98p 128.16p 2291063
01/12/2016 129.15p 130.56p 127.96p 128.65p 2028883
30/11/2016 129.74p 130.03p 128.95p 129.74p 3041750
29/11/2016 129.15p 130.63p 128.95p 129.84p 2900202
28/11/2016 128.26p 129.15p 128.06p 129.15p 2429798
25/11/2016 128.65p 128.95p 128.19p 128.75p 1552177
24/11/2016 128.06p 128.46p 127.27p 128.46p 2421165
23/11/2016 127.67p 129.17p 127.17p 127.37p 1970521
22/11/2016 126.09p 127.86p 126.09p 127.67p 2386759
21/11/2016 127.57p 127.98p 126.19p 126.58p 2792624
18/11/2016 127.17p 128.28p 126.78p 127.47p 3875593
17/11/2016 126.39p 127.37p 126.39p 127.17p 3978493
16/11/2016 127.96p 128.65p 126.48p 126.68p 3542865
15/11/2016 128.65p 130.03p 127.17p 127.86p 3444854
14/11/2016 131.02p 131.57p 128.16p 128.16p 3725732
11/11/2016 130.43p 130.97p 129.39p 130.23p 4560104
10/11/2016 133.39p 133.85p 129.44p 129.64p 3707405
09/11/2016 131.12p 133.68p 130.63p 132.79p 3150704
08/11/2016 133.19p 134.17p 132.79p 133.58p 2308336
07/11/2016 132.99p 133.98p 132.30p 133.98p 2530883
04/11/2016 133.09p 133.78p 131.61p 132.10p 2840959
03/11/2016 132.10p 134.08p 132.10p 133.88p 4757473
02/11/2016 132.40p 133.68p 131.81p 132.60p 4028693
01/11/2016 134.08p 134.27p 131.61p 131.91p 3418199
31/10/2016 133.39p 134.37p 133.09p 133.88p 3226399
28/10/2016 133.48p 133.88p 132.10p 133.88p 4364388
27/10/2016 132.79p 134.10p 132.79p 133.48p 6113091
26/10/2016 136.24p 136.24p 132.79p 134.08p 7048428
25/10/2016 136.74p 137.13p 135.26p 135.26p 22456806
24/10/2016 136.54p 137.13p 136.15p 136.84p 4003419
21/10/2016 136.34p 136.93p 135.36p 136.54p 3144518
20/10/2016 135.46p 137.13p 135.46p 137.03p 6511880
19/10/2016 134.57p 135.65p 133.65p 135.65p 5908284
18/10/2016 132.89p 134.62p 132.89p 133.88p 5049942
17/10/2016 134.08p 134.22p 132.60p 133.48p 3614184
14/10/2016 132.10p 135.06p 130.13p 134.08p 11542600
13/10/2016 131.61p 131.91p 130.92p 131.61p 4732873
12/10/2016 135.06p 135.06p 131.77p 132.89p 2085917
11/10/2016 135.06p 135.06p 132.89p 133.29p 3661447
10/10/2016 132.60p 133.68p 132.30p 132.89p 2252124
07/10/2016 133.58p 134.03p 132.59p 132.60p 2633746
06/10/2016 134.47p 136.05p 132.99p 133.48p 2580964
05/10/2016 137.33p 137.33p 134.17p 134.17p 2741746
04/10/2016 137.72p 138.02p 136.54p 136.74p 3834430
03/10/2016 136.54p 137.82p 136.33p 137.23p 2399194
30/09/2016 136.34p 137.53p 136.24p 136.93p 1479973
29/09/2016 136.93p 137.82p 136.69p 137.72p 1826974
28/09/2016 137.03p 137.03p 134.27p 136.93p 5175761
27/09/2016 142.08p 142.57p 139.73p 140.62p 1468808
26/09/2016 141.10p 142.38p 140.03p 141.99p 1120050
23/09/2016 140.52p 140.81p 139.05p 140.62p 3218808
22/09/2016 141.01p 141.40p 139.83p 140.81p 612282
21/09/2016 139.54p 141.01p 139.05p 139.44p 707107
20/09/2016 139.44p 140.91p 139.44p 140.13p 833870
19/09/2016 139.34p 141.59p 138.66p 140.81p 1040943
16/09/2016 137.48p 141.99p 137.48p 140.62p 3188416
15/09/2016 138.07p 139.05p 136.40p 138.07p 1959073
14/09/2016 137.87p 139.93p 137.87p 137.87p 945398
13/09/2016 139.44p 140.03p 137.78p 138.66p 1778786
12/09/2016 138.75p 140.91p 137.60p 138.95p 998054
09/09/2016 141.01p 141.54p 138.85p 138.95p 866470
08/09/2016 139.64p 142.18p 139.64p 142.08p 1053537
07/09/2016 140.62p 141.05p 138.80p 140.03p 1421515
06/09/2016 141.01p 143.16p 139.54p 140.62p 1778424
05/09/2016 143.46p 145.14p 141.10p 141.20p 1481804
02/09/2016 144.04p 145.81p 142.77p 145.02p 1631928
01/09/2016 141.20p 144.92p 141.20p 144.14p 1005854
31/08/2016 140.62p 141.99p 140.52p 141.50p 1424019
30/08/2016 140.13p 142.87p 140.13p 141.50p 1590693
26/08/2016 141.20p 142.48p 140.22p 141.10p 996457
25/08/2016 141.50p 141.89p 140.42p 140.62p 1375258
24/08/2016 141.50p 142.28p 141.10p 141.50p 1729720
23/08/2016 141.01p 142.43p 140.41p 142.08p 1988616
22/08/2016 139.54p 140.91p 138.74p 140.62p 2493793
19/08/2016 138.07p 139.64p 138.07p 139.64p 3931923
18/08/2016 137.38p 138.94p 137.38p 138.75p 1675000
17/08/2016 139.64p 141.01p 138.36p 140.81p 1599635
16/08/2016 138.95p 140.03p 138.16p 139.05p 1859460
15/08/2016 138.17p 139.93p 138.07p 139.54p 2163754
12/08/2016 137.29p 138.95p 136.31p 138.66p 2881486
11/08/2016 137.58p 137.58p 135.04p 137.09p 2151385
10/08/2016 134.64p 137.41p 134.05p 134.25p 2187291
09/08/2016 135.62p 137.34p 134.98p 136.89p 1526804
08/08/2016 135.13p 135.92p 134.15p 135.13p 2217009
05/08/2016 133.47p 135.13p 133.47p 134.84p 2128191
04/08/2016 130.82p 133.66p 130.43p 133.66p 1073007
03/08/2016 133.27p 133.27p 131.21p 131.61p 932004
02/08/2016 132.49p 133.17p 130.33p 132.59p 1460690
01/08/2016 131.80p 134.29p 131.70p 131.80p 1001731
29/07/2016 132.10p 134.45p 131.21p 133.56p 1426892
28/07/2016 131.61p 134.15p 131.41p 133.47p 1401587
27/07/2016 129.45p 132.19p 129.16p 132.10p 1808627
26/07/2016 130.82p 131.21p 129.33p 130.53p 982675
25/07/2016 130.53p 130.82p 128.57p 130.43p 1090976
22/07/2016 129.26p 130.53p 127.79p 129.45p 1630136
21/07/2016 130.24p 130.37p 127.30p 128.86p 1641677
20/07/2016 127.79p 131.21p 127.79p 130.82p 1798673
19/07/2016 125.54p 128.77p 125.54p 128.77p 1276772
18/07/2016 125.73p 127.69p 125.10p 126.81p 893477
15/07/2016 125.34p 126.18p 124.56p 125.83p 1688913
14/07/2016 126.61p 127.10p 125.24p 126.22p 1885557
13/07/2016 125.73p 126.46p 123.48p 124.85p 1966484
12/07/2016 128.86p 128.86p 124.75p 125.54p 1973812
11/07/2016 125.24p 128.86p 124.58p 128.67p 2430931
08/07/2016 121.03p 125.34p 121.03p 125.24p 3495158
07/07/2016 120.44p 124.16p 120.25p 122.40p 3334360
06/07/2016 118.49p 120.44p 116.33p 120.44p 3764884
05/07/2016 126.71p 126.71p 118.29p 118.29p 4158136
04/07/2016 127.00p 127.91p 124.65p 125.63p 2071610
01/07/2016 128.18p 128.28p 126.22p 127.49p 1803291
30/06/2016 124.36p 127.98p 124.36p 127.98p 2894794
29/06/2016 122.11p 125.34p 121.06p 124.85p 3032291
28/06/2016 114.67p 122.13p 113.73p 120.93p 5011770
27/06/2016 123.58p 123.58p 112.12p 112.32p 5908182
24/06/2016 126.32p 126.76p 119.62p 123.09p 5424628
23/06/2016 129.75p 132.68p 129.73p 130.24p 2054809
22/06/2016 131.21p 132.19p 128.67p 128.77p 2337316
21/06/2016 132.19p 132.49p 130.73p 132.49p 1577113
20/06/2016 128.28p 132.19p 128.28p 131.90p 2997901
17/06/2016 127.98p 129.26p 127.59p 127.98p 4461140
16/06/2016 132.19p 132.19p 127.49p 127.49p 3069658
15/06/2016 132.49p 132.49p 131.70p 131.70p 1526199
14/06/2016 133.66p 133.66p 131.31p 131.70p 2594216
13/06/2016 134.25p 134.56p 132.98p 133.17p 1533484
10/06/2016 135.72p 135.92p 134.15p 134.45p 1623287
09/06/2016 136.01p 136.01p 135.06p 135.92p 1459773
08/06/2016 135.92p 136.01p 135.33p 135.82p 954546
07/06/2016 136.01p 136.01p 135.13p 135.72p 2344080
06/06/2016 134.94p 136.11p 134.94p 136.01p 1213871
03/06/2016 136.11p 136.11p 135.13p 135.43p 1864410
02/06/2016 134.94p 136.01p 134.94p 136.01p 1957821
01/06/2016 133.66p 135.23p 133.66p 135.23p 2545600
31/05/2016 135.13p 135.13p 134.15p 134.64p 2641456
27/05/2016 135.03p 135.03p 134.15p 134.64p 1047142
26/05/2016 134.35p 135.03p 134.15p 134.74p 1606294
25/05/2016 134.84p 135.13p 134.45p 134.84p 1033667
24/05/2016 133.66p 135.52p 133.27p 135.43p 2239922
23/05/2016 133.17p 134.84p 132.78p 134.84p 2194280
20/05/2016 131.70p 133.17p 131.61p 132.98p 1440494
19/05/2016 131.31p 132.49p 130.73p 132.49p 2228898
18/05/2016 131.41p 132.19p 130.92p 131.70p 2416924
17/05/2016 130.24p 131.70p 129.75p 131.70p 3355386
16/05/2016 130.04p 130.73p 129.45p 130.14p 1398033
13/05/2016 130.43p 130.59p 129.06p 129.35p 1961489
12/05/2016 132.29p 132.29p 129.55p 130.24p 3545782
11/05/2016 133.96p 133.96p 131.61p 131.90p 1266199
10/05/2016 133.96p 133.96p 133.34p 133.96p 936580
09/05/2016 133.66p 133.96p 133.00p 133.66p 1001215
06/05/2016 133.17p 133.18p 132.59p 133.17p 1788184
05/05/2016 133.17p 133.17p 132.68p 132.88p 808656
04/05/2016 133.08p 133.17p 132.29p 132.68p 940543
03/05/2016 133.66p 133.66p 132.19p 132.88p 1014672
29/04/2016 132.68p 133.96p 132.39p 132.88p 1745177
28/04/2016 133.96p 133.96p 132.74p 133.56p 1296472
27/04/2016 133.17p 133.86p 132.68p 133.76p 1516824
26/04/2016 132.19p 133.17p 131.80p 132.59p 1992620
25/04/2016 130.53p 132.00p 130.53p 131.90p 1075246
22/04/2016 130.43p 131.51p 130.14p 131.02p 1166537
21/04/2016 130.63p 131.21p 129.76p 131.21p 1365170
20/04/2016 130.92p 130.92p 129.75p 130.63p 1448727
19/04/2016 131.02p 131.12p 129.94p 130.53p 1261817
18/04/2016 130.73p 132.10p 130.04p 130.24p 1292534
15/04/2016 132.10p 132.16p 130.63p 130.63p 2501083
14/04/2016 132.19p 132.19p 131.69p 132.00p 1323232
13/04/2016 132.19p 132.19p 130.73p 132.19p 2081697
12/04/2016 132.19p 132.19p 131.21p 131.51p 1178385
11/04/2016 133.66p 133.66p 131.09p 132.10p 2316798
08/04/2016 133.66p 133.66p 132.88p 133.17p 2048308
07/04/2016 133.66p 133.66p 132.88p 132.88p 3588913
06/04/2016 132.59p 134.05p 132.19p 133.37p 4579754
05/04/2016 131.41p 132.29p 131.41p 132.19p 3199279
04/04/2016 131.41p 132.59p 131.29p 131.70p 3082012
01/04/2016 132.19p 132.19p 131.21p 131.51p 2446334
31/03/2016 132.00p 132.02p 131.51p 131.70p 2368204
30/03/2016 132.49p 132.59p 131.31p 131.70p 2738177
29/03/2016 132.68p 132.68p 131.70p 132.00p 3059137
24/03/2016 132.49p 132.49p 130.73p 131.51p 2325796
23/03/2016 132.19p 132.68p 131.70p 131.70p 1161215
22/03/2016 132.39p 132.39p 131.61p 132.19p 2788386

*Close Price adjusted for both dividends and splits