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
13/03/2014 100.85p 101.26p 100.37p 100.97p 147168
12/03/2014 100.85p 101.24p 100.46p 100.85p 271821
11/03/2014 101.09p 101.24p 100.67p 100.85p 86638
10/03/2014 101.33p 101.38p 100.85p 101.09p 225338
07/03/2014 101.58p 101.80p 101.22p 101.33p 180594
06/03/2014 101.58p 101.81p 101.09p 101.58p 149186
05/03/2014 101.58p 101.89p 101.23p 101.58p 665035
04/03/2014 101.58p 101.91p 101.22p 101.58p 206047
03/03/2014 101.82p 101.82p 101.22p 101.58p 203638
28/02/2014 101.82p 101.87p 101.58p 101.58p 98019
27/02/2014 102.30p 102.30p 101.58p 101.58p 418435
26/02/2014 102.42p 102.42p 102.06p 102.06p 10371867
25/02/2014 102.54p 102.98p 102.16p 102.42p 119574
24/02/2014 102.54p 102.61p 102.29p 102.54p 19101
21/02/2014 102.54p 102.60p 102.29p 102.54p 307201
20/02/2014 102.54p 102.79p 102.30p 102.54p 109381
19/02/2014 102.54p 102.91p 102.22p 102.54p 565232
18/02/2014 102.54p 103.00p 102.42p 102.42p 1190675
17/02/2014 102.30p 102.79p 102.16p 102.54p 357612
14/02/2014 102.30p 102.54p 102.15p 102.30p 74324
13/02/2014 102.30p 102.53p 102.01p 102.30p 373826
12/02/2014 102.06p 102.30p 101.92p 102.18p 400976
11/02/2014 102.06p 102.30p 101.90p 102.06p 179442
10/02/2014 101.82p 102.50p 101.82p 102.06p 122212
07/02/2014 101.82p 102.30p 101.58p 101.82p 222668
06/02/2014 101.58p 102.30p 101.33p 101.82p 134643
05/02/2014 101.33p 101.82p 100.85p 101.58p 672106
04/02/2014 101.33p 101.74p 101.24p 101.33p 78768
03/02/2014 101.33p 101.74p 101.25p 101.33p 71019
31/01/2014 101.46p 101.82p 101.33p 101.33p 136137
30/01/2014 101.46p 101.76p 101.46p 101.46p 75289
29/01/2014 101.46p 101.79p 101.46p 101.46p 173059
28/01/2014 101.46p 101.77p 101.46p 101.46p 114009
27/01/2014 101.46p 101.67p 101.46p 101.46p 226653
24/01/2014 101.46p 101.82p 101.46p 101.46p 431132
23/01/2014 101.46p 101.77p 101.46p 101.46p 342972
22/01/2014 101.33p 101.71p 101.33p 101.46p 312861
21/01/2014 101.33p 101.71p 101.09p 101.33p 2031572
20/01/2014 101.33p 101.72p 101.11p 101.33p 380797
17/01/2014 100.61p 101.77p 100.61p 101.33p 223245
16/01/2014 100.37p 100.90p 100.13p 100.61p 794955
15/01/2014 100.25p 100.61p 99.64p 100.13p 223418
14/01/2014 100.13p 100.51p 100.04p 100.25p 131791
13/01/2014 99.40p 100.60p 98.92p 100.13p 1892057
10/01/2014 99.04p 99.04p 98.92p 99.04p 204576
09/01/2014 99.04p 99.11p 98.95p 99.04p 236480
08/01/2014 99.28p 99.28p 98.94p 99.04p 278055
07/01/2014 99.28p 99.28p 99.01p 99.28p 414159
06/01/2014 99.16p 99.40p 98.92p 99.28p 477808
03/01/2014 99.16p 99.23p 98.96p 99.16p 177231
02/01/2014 99.04p 99.39p 99.01p 99.16p 144353
31/12/2013 99.16p 99.34p 99.03p 99.04p 219182
30/12/2013 99.16p 99.40p 99.02p 99.16p 97813
27/12/2013 99.16p 99.34p 98.96p 99.16p 70949
24/12/2013 99.04p 99.34p 99.04p 99.16p 131474
23/12/2013 98.92p 99.30p 98.78p 99.04p 718905
20/12/2013 99.04p 99.30p 98.78p 98.92p 594212
19/12/2013 99.04p 99.40p 98.86p 99.04p 290539
18/12/2013 99.16p 99.35p 98.78p 99.04p 379777
17/12/2013 99.16p 99.37p 98.67p 99.16p 1062505
16/12/2013 98.92p 99.40p 96.74p 99.16p 1244063
13/12/2013 98.67p 99.64p 98.43p 98.92p 1025017
12/12/2013 98.07p 98.92p 97.80p 98.67p 3380176
11/12/2013 97.47p 98.19p 96.98p 98.07p 1807728
10/12/2013 97.22p 97.90p 96.74p 97.22p 1554977
09/12/2013 97.71p 99.64p 96.74p 97.22p 13494219

*Close Price adjusted for both dividends and splits