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
29/12/2014 105.25p 105.25p 104.76p 105.25p 406741
24/12/2014 105.25p 105.25p 104.81p 105.25p 119542
23/12/2014 104.76p 105.25p 104.52p 105.25p 693989
22/12/2014 104.76p 105.25p 104.27p 104.52p 806747
19/12/2014 104.52p 105.25p 104.03p 105.25p 4930702
18/12/2014 103.78p 104.52p 103.30p 104.52p 619588
17/12/2014 103.30p 104.03p 103.30p 103.78p 736020
16/12/2014 103.30p 104.27p 103.30p 103.78p 555887
15/12/2014 103.30p 104.27p 103.30p 103.78p 775340
12/12/2014 103.54p 104.27p 103.30p 103.78p 1703781
11/12/2014 104.27p 104.27p 103.30p 103.54p 941887
10/12/2014 104.27p 104.27p 103.05p 104.03p 1071202
09/12/2014 103.78p 104.03p 103.05p 103.54p 607806
08/12/2014 103.54p 103.78p 102.81p 103.54p 1372276
05/12/2014 103.30p 103.54p 102.81p 103.30p 782163
04/12/2014 103.05p 103.54p 103.05p 103.30p 860463
03/12/2014 103.54p 103.54p 102.81p 103.05p 873082
02/12/2014 103.78p 103.78p 102.81p 103.30p 1225302
01/12/2014 103.78p 103.78p 102.81p 103.05p 611913
28/11/2014 103.78p 103.78p 102.47p 103.05p 2320467
27/11/2014 103.54p 104.27p 103.30p 103.78p 1066048
26/11/2014 105.25p 105.25p 104.27p 104.52p 454388
25/11/2014 105.25p 105.25p 104.27p 104.27p 198307
24/11/2014 105.25p 105.25p 104.73p 105.25p 302792
21/11/2014 105.25p 105.25p 104.54p 104.76p 73130
20/11/2014 104.76p 105.05p 103.78p 104.52p 428022
19/11/2014 106.22p 106.22p 105.48p 105.98p 175388
18/11/2014 106.22p 106.22p 105.25p 106.22p 230567
17/11/2014 106.22p 106.22p 105.25p 105.73p 173965
14/11/2014 105.73p 105.98p 104.76p 105.98p 625981
13/11/2014 107.20p 107.20p 105.00p 106.22p 889746
12/11/2014 106.95p 106.95p 106.46p 106.95p 436899
11/11/2014 106.46p 107.11p 106.46p 106.71p 371163
10/11/2014 106.71p 107.20p 106.22p 106.95p 666100
07/11/2014 106.22p 107.44p 106.22p 107.44p 1590360
06/11/2014 106.71p 106.95p 106.22p 106.71p 277517
05/11/2014 106.95p 106.95p 106.22p 106.71p 80895
04/11/2014 106.71p 106.95p 106.22p 106.46p 486830
03/11/2014 106.46p 106.95p 106.22p 106.95p 857650
31/10/2014 106.46p 106.46p 105.98p 106.22p 345797
30/10/2014 105.98p 106.22p 105.25p 106.22p 703867
29/10/2014 105.25p 105.98p 105.25p 105.73p 151236
28/10/2014 105.73p 105.98p 105.25p 105.49p 710836
27/10/2014 106.95p 106.95p 105.25p 105.73p 1143890
24/10/2014 106.22p 106.95p 106.22p 106.22p 355248
23/10/2014 107.44p 107.44p 106.46p 106.71p 187430
22/10/2014 106.71p 107.20p 106.32p 106.95p 775973
21/10/2014 106.95p 106.95p 106.22p 106.46p 398343
20/10/2014 106.22p 106.46p 106.22p 106.22p 241450
17/10/2014 105.73p 106.46p 105.49p 105.98p 527921
16/10/2014 105.98p 106.46p 105.49p 105.73p 1340069
15/10/2014 105.98p 106.71p 105.73p 105.98p 628050
14/10/2014 106.22p 106.71p 106.22p 106.46p 1062663
13/10/2014 105.49p 106.71p 105.49p 106.46p 540690
10/10/2014 105.98p 106.22p 105.73p 106.22p 720478
09/10/2014 106.22p 106.22p 105.73p 106.22p 382269
08/10/2014 105.98p 106.22p 105.73p 106.22p 423883
07/10/2014 105.73p 106.22p 105.73p 106.22p 523324
06/10/2014 105.73p 105.98p 105.00p 105.98p 734112
03/10/2014 105.73p 105.73p 105.25p 105.49p 1498313
02/10/2014 105.00p 105.73p 104.76p 105.73p 364910
01/10/2014 104.52p 105.49p 104.52p 105.49p 852860
30/09/2014 105.00p 105.25p 104.52p 105.00p 729844
29/09/2014 105.00p 105.25p 104.27p 105.25p 820501
26/09/2014 105.00p 105.00p 104.52p 105.00p 982125
25/09/2014 104.76p 105.00p 104.76p 104.76p 452410
24/09/2014 105.00p 105.00p 104.52p 104.76p 872803
23/09/2014 104.76p 104.76p 104.52p 104.76p 1248182
22/09/2014 104.76p 105.00p 104.27p 104.52p 1236485
19/09/2014 104.76p 105.00p 104.27p 104.76p 8835780
18/09/2014 104.76p 105.00p 104.52p 104.76p 2067767
17/09/2014 104.27p 104.76p 104.27p 104.76p 1825776
16/09/2014 104.76p 105.00p 104.27p 104.76p 731849
15/09/2014 104.76p 104.76p 104.32p 104.76p 193541
12/09/2014 104.76p 105.00p 104.27p 104.76p 1396067
11/09/2014 104.52p 104.76p 104.52p 104.52p 395876
10/09/2014 104.52p 104.76p 104.20p 104.52p 1900444
09/09/2014 104.27p 104.76p 104.27p 104.76p 708106
08/09/2014 104.52p 104.76p 104.27p 104.52p 2176194
05/09/2014 104.76p 104.76p 104.34p 104.52p 494101
04/09/2014 104.52p 104.76p 104.03p 104.52p 1813690
03/09/2014 104.52p 104.52p 104.08p 104.52p 695497
02/09/2014 104.03p 104.52p 103.78p 104.52p 781675
01/09/2014 104.52p 104.52p 104.27p 104.27p 127459
29/08/2014 104.52p 104.52p 104.05p 104.27p 686316
28/08/2014 104.52p 104.76p 104.09p 104.76p 304292
27/08/2014 104.03p 104.52p 103.21p 104.52p 714161
26/08/2014 104.03p 104.27p 103.78p 104.03p 610919
22/08/2014 104.03p 104.27p 103.78p 104.27p 1327355
21/08/2014 104.03p 104.03p 103.54p 104.03p 455692
20/08/2014 103.54p 104.03p 103.54p 104.03p 1231426
19/08/2014 103.78p 104.03p 103.30p 103.78p 1327744
18/08/2014 103.54p 103.78p 103.30p 103.54p 638887
15/08/2014 103.78p 104.03p 103.16p 103.30p 662152
14/08/2014 103.30p 103.81p 103.30p 103.30p 665409
13/08/2014 104.03p 104.03p 103.30p 103.54p 410197
12/08/2014 103.78p 104.03p 103.30p 104.03p 1295859
11/08/2014 103.54p 103.78p 103.18p 103.78p 833425
08/08/2014 103.05p 103.78p 102.32p 103.78p 1002376
07/08/2014 102.08p 102.81p 101.74p 102.57p 3794584
06/08/2014 101.59p 103.64p 101.59p 102.08p 2439589
05/08/2014 101.84p 102.08p 101.59p 101.84p 1751988
04/08/2014 101.84p 101.86p 101.35p 101.59p 455251
01/08/2014 101.35p 102.08p 101.35p 101.84p 517339
31/07/2014 102.08p 102.32p 101.27p 101.59p 925586
30/07/2014 102.32p 103.30p 102.32p 102.32p 872174
29/07/2014 102.32p 103.05p 101.84p 102.57p 3374552
28/07/2014 102.32p 102.57p 102.11p 102.32p 574555
25/07/2014 101.59p 102.80p 101.48p 102.32p 351810
24/07/2014 101.59p 101.84p 101.35p 101.59p 196993
23/07/2014 101.59p 101.69p 101.35p 101.59p 222640
22/07/2014 102.20p 102.20p 101.35p 101.59p 484662
21/07/2014 102.20p 102.32p 101.67p 102.20p 81698
18/07/2014 102.20p 102.20p 101.59p 102.20p 40510
17/07/2014 102.20p 102.57p 101.67p 102.20p 146263
16/07/2014 102.44p 102.57p 101.60p 102.20p 862718
15/07/2014 103.54p 104.13p 103.10p 103.54p 282125
14/07/2014 103.30p 104.03p 102.89p 103.30p 97956
11/07/2014 103.30p 103.90p 102.87p 103.30p 27737
10/07/2014 103.18p 103.88p 102.82p 103.30p 85220
09/07/2014 102.81p 103.78p 102.62p 103.05p 165876
08/07/2014 101.46p 102.54p 101.33p 102.06p 164559
07/07/2014 101.33p 102.06p 100.85p 101.46p 275705
04/07/2014 101.33p 101.67p 100.77p 101.33p 170147
03/07/2014 101.33p 101.41p 100.76p 101.33p 103011
02/07/2014 101.33p 101.33p 100.61p 101.33p 143372
01/07/2014 101.33p 101.41p 100.61p 101.33p 68840
30/06/2014 101.33p 101.58p 100.61p 101.33p 207739
27/06/2014 101.33p 101.58p 100.61p 101.33p 94544
26/06/2014 101.33p 101.58p 100.61p 101.33p 205142
25/06/2014 101.58p 101.58p 100.61p 101.33p 1133583
24/06/2014 101.82p 101.82p 101.09p 101.58p 782519
23/06/2014 101.82p 101.89p 101.17p 101.82p 293694
20/06/2014 102.06p 102.54p 101.09p 102.54p 136860
19/06/2014 102.67p 105.45p 101.82p 105.45p 218061
18/06/2014 102.79p 103.03p 102.14p 102.67p 239583
17/06/2014 102.79p 102.91p 102.14p 102.79p 94807
16/06/2014 103.15p 103.21p 102.30p 102.91p 69862
13/06/2014 104.00p 104.00p 102.54p 103.15p 456813
12/06/2014 104.00p 104.00p 103.51p 103.75p 203322
11/06/2014 104.00p 104.02p 103.51p 104.00p 224684
10/06/2014 104.00p 104.05p 103.61p 104.00p 121389
09/06/2014 104.00p 104.24p 103.74p 104.00p 106924
06/06/2014 104.00p 104.48p 103.73p 104.00p 151709
05/06/2014 103.75p 104.08p 103.73p 104.00p 367891
04/06/2014 103.63p 104.24p 103.03p 103.75p 613858
03/06/2014 103.27p 103.70p 102.80p 103.03p 180352
02/06/2014 103.39p 103.41p 102.81p 103.27p 52697
30/05/2014 104.12p 104.12p 102.80p 103.39p 113897
29/05/2014 104.48p 104.48p 103.75p 104.12p 227911
28/05/2014 104.48p 104.72p 104.00p 104.48p 255012
27/05/2014 104.72p 104.80p 104.00p 104.48p 164514
23/05/2014 104.84p 105.20p 104.72p 104.72p 115486
22/05/2014 104.84p 105.20p 104.48p 104.84p 704507
21/05/2014 104.84p 105.02p 104.72p 104.84p 177435
20/05/2014 104.96p 105.11p 104.72p 104.96p 788170
19/05/2014 104.84p 105.20p 104.82p 104.96p 716432
16/05/2014 104.84p 105.20p 104.72p 104.96p 608826
15/05/2014 104.84p 105.05p 104.48p 104.84p 211249
14/05/2014 105.08p 105.25p 104.48p 104.96p 78139
13/05/2014 105.08p 105.44p 104.97p 105.08p 84434
12/05/2014 104.96p 105.35p 104.72p 105.08p 294748
09/05/2014 105.45p 105.72p 104.87p 105.08p 134868
08/05/2014 105.93p 106.27p 105.20p 105.45p 990264
07/05/2014 105.93p 106.29p 105.90p 105.93p 123019
06/05/2014 105.93p 106.41p 105.81p 105.93p 717721
02/05/2014 105.81p 106.17p 105.45p 105.81p 114616
01/05/2014 105.57p 106.10p 105.57p 105.81p 128271
30/04/2014 105.57p 105.93p 105.20p 105.57p 712157
29/04/2014 105.08p 105.57p 105.08p 105.57p 84390
28/04/2014 105.08p 105.45p 104.96p 105.08p 140014
25/04/2014 104.96p 105.45p 104.96p 104.96p 323156
24/04/2014 104.84p 105.14p 104.72p 104.96p 212538
23/04/2014 104.48p 105.11p 104.48p 104.84p 230070
22/04/2014 104.48p 104.96p 104.48p 104.48p 113416
17/04/2014 104.48p 104.72p 104.00p 104.48p 515231
16/04/2014 104.60p 104.72p 104.39p 104.48p 74932
15/04/2014 104.48p 104.83p 104.00p 104.48p 698503
14/04/2014 104.12p 104.83p 104.00p 104.48p 139523
11/04/2014 104.12p 104.46p 104.12p 104.12p 283374
10/04/2014 104.00p 104.48p 103.51p 104.24p 302216
09/04/2014 104.00p 104.48p 104.00p 104.00p 91348
08/04/2014 104.00p 104.48p 103.90p 104.00p 118035
07/04/2014 104.24p 104.48p 103.75p 104.00p 249995
04/04/2014 104.12p 104.48p 104.00p 104.24p 93513
03/04/2014 103.75p 104.19p 103.75p 104.00p 46041
02/04/2014 103.39p 104.00p 103.39p 103.75p 420186
01/04/2014 103.15p 103.51p 102.81p 103.27p 426672
31/03/2014 102.79p 103.37p 102.79p 103.15p 143966
28/03/2014 102.30p 103.03p 102.30p 102.79p 96123
27/03/2014 102.18p 102.54p 102.06p 102.54p 176226
26/03/2014 102.18p 102.54p 102.12p 102.18p 61559
25/03/2014 102.06p 102.54p 101.82p 102.18p 581179
24/03/2014 102.06p 102.50p 101.94p 102.06p 223116
21/03/2014 101.46p 102.30p 101.46p 101.94p 748437
20/03/2014 101.21p 102.06p 101.21p 101.46p 86085
19/03/2014 100.85p 101.33p 100.61p 101.21p 126858
18/03/2014 100.73p 101.08p 100.52p 100.85p 1099499
17/03/2014 100.97p 101.24p 100.52p 100.73p 146415
14/03/2014 100.97p 101.33p 100.97p 100.97p 43559

*Close Price adjusted for both dividends and splits