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
23/09/2015 122.30p 122.79p 122.30p 122.69p 929648
22/09/2015 122.40p 122.79p 121.81p 122.59p 1450781
21/09/2015 121.81p 122.79p 121.62p 122.40p 1155837
18/09/2015 120.25p 121.81p 119.28p 121.81p 13181705
17/09/2015 120.06p 120.55p 118.89p 119.67p 1250776
16/09/2015 121.81p 122.20p 119.86p 120.35p 1469727
15/09/2015 121.81p 122.01p 121.13p 122.01p 1671947
14/09/2015 120.94p 121.81p 120.94p 121.81p 1043307
11/09/2015 119.77p 121.72p 119.51p 121.62p 2110688
10/09/2015 118.69p 119.67p 118.29p 119.38p 1184603
09/09/2015 118.89p 118.99p 118.58p 118.89p 1163060
08/09/2015 118.60p 118.99p 118.60p 118.79p 1303802
07/09/2015 118.40p 119.31p 118.40p 118.79p 1020439
04/09/2015 118.89p 118.89p 118.11p 118.79p 1640580
03/09/2015 115.67p 118.89p 115.58p 118.89p 1968220
02/09/2015 116.45p 117.14p 116.16p 116.45p 1075141
01/09/2015 115.28p 116.55p 115.28p 116.16p 1261657
28/08/2015 115.97p 116.06p 115.48p 115.58p 736214
27/08/2015 114.21p 116.06p 113.68p 115.28p 1955780
26/08/2015 112.75p 114.11p 112.75p 113.53p 957271
25/08/2015 112.56p 113.98p 112.56p 113.53p 2037025
24/08/2015 114.50p 115.09p 112.36p 112.65p 1392864
21/08/2015 115.97p 116.40p 114.70p 114.99p 717322
20/08/2015 115.28p 116.38p 115.28p 116.36p 1127720
19/08/2015 115.48p 116.11p 115.48p 115.87p 648904
18/08/2015 115.97p 116.45p 115.66p 115.97p 1093361
17/08/2015 114.89p 116.06p 114.89p 115.87p 841996
14/08/2015 115.97p 115.97p 114.60p 115.48p 447171
13/08/2015 115.28p 115.77p 115.19p 115.77p 360221
12/08/2015 115.38p 115.77p 114.50p 115.48p 819830
11/08/2015 115.77p 116.06p 115.38p 115.87p 499773
10/08/2015 116.16p 116.26p 115.67p 115.77p 755589
07/08/2015 116.26p 116.36p 115.87p 115.87p 486490
06/08/2015 116.45p 116.45p 115.97p 116.36p 558643
05/08/2015 115.97p 116.45p 115.65p 116.45p 1481139
04/08/2015 115.48p 115.87p 114.99p 115.77p 968916
03/08/2015 114.21p 115.28p 113.92p 114.99p 478309
31/07/2015 114.21p 114.99p 114.11p 114.99p 514433
30/07/2015 113.72p 114.41p 113.72p 114.41p 644620
29/07/2015 114.50p 114.50p 113.33p 113.72p 641621
28/07/2015 114.70p 114.80p 113.63p 114.02p 1018892
27/07/2015 115.87p 115.87p 114.85p 115.48p 698786
24/07/2015 115.09p 115.77p 115.09p 115.48p 1026411
23/07/2015 115.19p 115.97p 115.19p 115.48p 2333566
22/07/2015 114.80p 115.93p 114.70p 115.87p 926896
21/07/2015 114.89p 115.97p 114.40p 115.48p 833767
20/07/2015 114.21p 114.99p 114.02p 114.99p 804613
17/07/2015 114.02p 114.89p 113.42p 114.60p 1297538
16/07/2015 112.94p 114.02p 112.85p 113.92p 1910586
15/07/2015 111.48p 112.99p 111.09p 112.85p 1836931
14/07/2015 110.90p 111.48p 110.61p 111.39p 923180
13/07/2015 111.09p 111.09p 110.00p 110.61p 868109
10/07/2015 110.02p 110.76p 109.63p 110.41p 1014498
09/07/2015 110.41p 110.41p 109.73p 110.22p 654516
08/07/2015 110.12p 110.12p 109.73p 109.83p 361949
07/07/2015 110.41p 110.88p 109.83p 110.12p 662299
06/07/2015 110.61p 111.02p 110.12p 110.31p 942559
03/07/2015 110.61p 111.19p 110.51p 110.90p 517042
02/07/2015 110.51p 111.09p 110.51p 110.51p 709565
01/07/2015 110.51p 111.00p 110.12p 110.31p 376190
30/06/2015 111.09p 111.09p 110.29p 110.31p 765708
29/06/2015 110.12p 111.09p 109.63p 110.41p 3380278
26/06/2015 110.31p 111.00p 110.31p 110.51p 517988
25/06/2015 110.31p 110.90p 110.29p 110.31p 878728
24/06/2015 111.09p 111.09p 110.51p 110.61p 497692
23/06/2015 111.58p 111.58p 110.41p 110.70p 1365377
22/06/2015 110.12p 111.58p 110.12p 111.09p 988495
19/06/2015 110.61p 111.58p 109.63p 111.58p 4156579
18/06/2015 110.12p 110.51p 109.63p 109.92p 2525153
17/06/2015 112.36p 112.36p 111.39p 111.48p 730043
16/06/2015 111.58p 112.17p 111.58p 111.87p 736100
15/06/2015 112.07p 112.26p 111.39p 112.07p 334543
12/06/2015 111.29p 112.07p 111.29p 111.97p 1729443
11/06/2015 112.07p 112.07p 111.29p 111.48p 1106270
10/06/2015 111.58p 112.07p 111.29p 111.48p 743261
09/06/2015 112.07p 112.41p 111.58p 111.68p 451832
08/06/2015 112.07p 112.56p 111.68p 111.97p 1999729
05/06/2015 112.07p 113.32p 111.82p 113.29p 8924918
04/06/2015 112.07p 112.80p 111.82p 112.07p 1835647
03/06/2015 112.80p 113.04p 111.82p 112.31p 1755838
02/06/2015 113.29p 113.29p 112.56p 112.80p 465345
01/06/2015 112.56p 113.29p 112.31p 112.31p 1111024
29/05/2015 113.04p 113.29p 112.80p 112.80p 588326
28/05/2015 113.53p 113.53p 112.56p 112.80p 731022
27/05/2015 113.04p 113.53p 112.80p 112.80p 434076
26/05/2015 113.29p 113.53p 113.04p 113.04p 604116
22/05/2015 113.53p 113.53p 113.04p 113.04p 513685
21/05/2015 113.53p 113.53p 112.80p 113.04p 819972
20/05/2015 113.29p 113.49p 112.80p 113.29p 676610
19/05/2015 113.04p 113.25p 112.80p 113.04p 544054
18/05/2015 112.56p 113.29p 112.56p 113.04p 468430
15/05/2015 112.80p 113.04p 112.29p 112.56p 1067616
14/05/2015 113.29p 113.29p 112.44p 112.80p 665251
13/05/2015 113.04p 113.53p 112.07p 112.56p 888997
12/05/2015 113.77p 113.77p 113.02p 113.04p 476478
11/05/2015 113.29p 113.77p 113.04p 113.77p 747552
08/05/2015 113.04p 113.77p 112.56p 112.80p 1161715
07/05/2015 113.53p 114.02p 113.04p 113.04p 687430
06/05/2015 113.53p 114.02p 113.53p 113.53p 594443
05/05/2015 113.53p 114.02p 113.53p 113.53p 710841
01/05/2015 114.26p 114.26p 113.75p 113.77p 717934
30/04/2015 113.53p 114.26p 113.04p 114.26p 1340712
29/04/2015 113.53p 114.02p 113.29p 113.29p 1158174
28/04/2015 114.26p 114.26p 113.77p 113.77p 1382310
27/04/2015 114.26p 114.50p 114.02p 114.26p 670999
24/04/2015 114.26p 114.50p 113.97p 114.50p 614748
23/04/2015 114.02p 114.50p 113.53p 114.02p 2888548
22/04/2015 113.53p 114.02p 113.29p 114.02p 1442496
21/04/2015 114.02p 114.02p 113.29p 113.77p 911553
20/04/2015 114.02p 114.26p 113.53p 114.02p 3016389
17/04/2015 114.02p 114.02p 113.77p 113.77p 668641
16/04/2015 114.02p 114.02p 113.53p 114.02p 878396
15/04/2015 114.02p 114.02p 113.63p 114.02p 960885
14/04/2015 114.02p 114.02p 113.77p 114.02p 1385125
13/04/2015 114.02p 114.50p 113.29p 113.29p 2756033
10/04/2015 114.02p 114.02p 113.53p 114.02p 2855196
09/04/2015 113.77p 114.26p 113.53p 114.02p 881660
08/04/2015 113.77p 114.02p 113.53p 114.02p 1303323
07/04/2015 113.53p 114.02p 113.29p 113.53p 1151624
02/04/2015 113.53p 114.02p 113.53p 114.02p 4927804
01/04/2015 113.29p 114.02p 112.58p 114.02p 1071146
31/03/2015 113.04p 113.53p 112.19p 113.29p 3397116
30/03/2015 111.58p 113.29p 111.45p 112.80p 8489492
27/03/2015 110.61p 111.58p 110.61p 111.58p 2125828
26/03/2015 109.63p 111.09p 109.63p 111.09p 2657179
25/03/2015 109.88p 110.12p 109.70p 109.88p 830338
24/03/2015 109.39p 110.14p 109.14p 110.12p 6595564
23/03/2015 110.12p 110.12p 108.66p 109.14p 2940580
20/03/2015 109.63p 110.12p 108.90p 109.63p 24432714
19/03/2015 108.41p 109.63p 108.17p 109.39p 6632054
18/03/2015 110.12p 110.12p 109.14p 109.39p 2355870
17/03/2015 110.61p 110.61p 109.63p 110.12p 1345363
16/03/2015 110.85p 110.85p 110.04p 110.61p 1287507
13/03/2015 110.85p 111.09p 110.61p 110.85p 992441
12/03/2015 110.36p 111.09p 110.36p 111.09p 1229921
11/03/2015 110.85p 111.09p 110.12p 111.09p 1716605
10/03/2015 110.85p 111.09p 110.12p 110.85p 2148774
09/03/2015 111.09p 111.09p 109.88p 110.85p 1750791
06/03/2015 111.09p 112.80p 108.90p 110.85p 5846164
05/03/2015 111.09p 111.09p 110.12p 110.36p 1060541
04/03/2015 111.58p 111.82p 110.85p 111.34p 1635619
03/03/2015 111.58p 111.82p 110.85p 111.09p 3376849
02/03/2015 110.61p 111.58p 110.07p 111.58p 2368852
27/02/2015 109.88p 110.61p 109.63p 110.61p 2036173
26/02/2015 109.14p 110.12p 109.14p 109.88p 1097711
25/02/2015 108.90p 110.05p 108.58p 109.88p 1253023
24/02/2015 108.66p 108.90p 108.41p 108.90p 1949194
23/02/2015 108.17p 108.90p 108.17p 108.66p 1357977
20/02/2015 108.41p 108.90p 108.17p 108.90p 1090484
19/02/2015 108.41p 108.90p 108.34p 108.90p 458784
18/02/2015 108.66p 108.90p 108.17p 108.90p 1732506
17/02/2015 108.17p 108.90p 108.17p 108.66p 279567
16/02/2015 108.41p 108.66p 107.68p 108.41p 762167
13/02/2015 108.17p 108.66p 107.83p 108.66p 2392962
12/02/2015 107.20p 108.17p 106.16p 107.93p 1816981
11/02/2015 108.17p 108.17p 107.20p 107.68p 392143
10/02/2015 107.20p 108.17p 107.20p 107.93p 9555726
09/02/2015 107.68p 108.17p 106.95p 107.93p 632240
06/02/2015 107.68p 107.68p 107.20p 107.44p 332789
05/02/2015 107.44p 107.68p 106.95p 107.68p 764990
04/02/2015 107.68p 107.68p 106.95p 107.44p 706337
03/02/2015 107.44p 107.68p 106.72p 107.44p 532578
02/02/2015 107.20p 107.68p 106.46p 106.95p 1220778
30/01/2015 107.44p 107.44p 106.22p 106.95p 434688
29/01/2015 107.68p 107.68p 106.22p 106.95p 728191
28/01/2015 107.44p 108.17p 107.20p 107.68p 689124
27/01/2015 108.66p 108.66p 107.44p 107.44p 475527
26/01/2015 108.17p 108.66p 107.93p 108.41p 1056587
23/01/2015 108.17p 108.17p 107.68p 107.93p 290428
22/01/2015 107.44p 108.17p 107.44p 108.17p 595606
21/01/2015 107.44p 107.93p 107.20p 107.68p 1216973
20/01/2015 106.95p 107.68p 106.66p 107.68p 3495582
19/01/2015 106.22p 106.71p 106.22p 106.46p 371726
16/01/2015 106.95p 106.95p 106.46p 106.95p 183850
15/01/2015 106.71p 106.95p 106.46p 106.95p 2460450
14/01/2015 106.46p 106.95p 106.22p 106.71p 3057524
13/01/2015 106.46p 106.46p 105.98p 106.22p 331846
12/01/2015 106.46p 106.46p 106.22p 106.46p 669554
09/01/2015 106.46p 106.46p 106.22p 106.22p 461097
08/01/2015 106.22p 106.46p 106.04p 106.22p 280056
07/01/2015 105.98p 106.71p 105.73p 106.22p 1036330
06/01/2015 105.49p 105.98p 105.25p 105.98p 1229802
05/01/2015 105.25p 105.73p 104.64p 105.49p 415337
02/01/2015 105.25p 105.49p 104.52p 105.25p 744189
31/12/2014 105.25p 105.73p 105.00p 105.25p 313372
30/12/2014 105.25p 105.25p 104.52p 105.25p 134862
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

*Close Price adjusted for both dividends and splits