Tritax Eurobox (GBP) (EBOX) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Tritax Eurobox (GBP)

Date Open High Low Close* Volume
13/07/2022 86.40p 87.00p 85.80p 86.40p 946896
12/07/2022 85.30p 86.80p 84.30p 86.70p 1488021
11/07/2022 85.80p 86.45p 85.30p 85.90p 2561264
08/07/2022 86.90p 87.20p 86.00p 86.20p 1416718
07/07/2022 86.00p 87.65p 85.29p 87.20p 1343879
06/07/2022 85.30p 86.10p 83.90p 85.60p 1694691
05/07/2022 85.50p 86.30p 84.10p 84.40p 667816
04/07/2022 86.20p 86.20p 84.90p 85.00p 1057860
01/07/2022 85.70p 86.60p 85.00p 85.70p 1862479
30/06/2022 88.60p 89.00p 85.40p 85.80p 1932596
29/06/2022 92.50p 92.50p 88.83p 90.00p 1930275
28/06/2022 91.80p 92.80p 91.23p 92.00p 1262278
27/06/2022 90.90p 92.50p 90.60p 91.60p 1324295
24/06/2022 88.90p 90.80p 88.50p 90.80p 1452425
23/06/2022 88.90p 90.00p 87.50p 88.50p 1910135
22/06/2022 89.40p 89.60p 88.20p 89.40p 2260304
21/06/2022 90.50p 90.90p 89.80p 90.20p 906088
20/06/2022 90.80p 91.50p 90.10p 90.40p 1325255
17/06/2022 91.50p 91.80p 90.00p 90.30p 4877327
16/06/2022 91.30p 91.80p 90.40p 90.80p 2915667
15/06/2022 90.20p 91.40p 89.90p 91.40p 2409403
14/06/2022 91.50p 91.50p 89.50p 89.60p 3090504
13/06/2022 93.50p 94.00p 90.70p 90.90p 1849827
10/06/2022 95.50p 96.30p 93.60p 94.50p 1102511
09/06/2022 97.00p 97.00p 95.50p 95.50p 1731305
08/06/2022 97.40p 97.80p 96.30p 96.60p 1476782
07/06/2022 99.00p 99.00p 96.60p 97.40p 1043754
06/06/2022 96.60p 98.68p 96.60p 98.30p 1465705
03/06/2022 96.60p 96.90p 95.90p 96.40p 1797930
02/06/2022 96.60p 96.90p 95.90p 96.40p 1797930
01/06/2022 96.60p 96.90p 95.90p 96.40p 1395180
31/05/2022 97.50p 98.07p 95.90p 96.00p 1707026
30/05/2022 97.40p 98.20p 96.80p 97.80p 1599695
27/05/2022 97.00p 97.00p 95.60p 96.10p 1157252
26/05/2022 95.00p 96.80p 95.00p 96.00p 1619376
25/05/2022 95.50p 96.70p 94.50p 95.80p 1771379
24/05/2022 96.20p 97.60p 95.50p 95.50p 1386851
23/05/2022 95.00p 96.50p 94.70p 96.10p 1562986
20/05/2022 93.60p 95.80p 93.60p 94.30p 1544824
19/05/2022 94.00p 94.50p 92.10p 94.00p 2253374
18/05/2022 93.50p 95.90p 93.30p 94.30p 6012437
17/05/2022 97.20p 98.50p 92.50p 93.50p 10738846
16/05/2022 95.30p 97.50p 95.30p 97.10p 2174046
13/05/2022 92.40p 95.70p 92.40p 95.70p 1998567
12/05/2022 91.60p 92.30p 90.20p 92.10p 3809200
11/05/2022 91.50p 92.70p 91.20p 92.70p 5482320
10/05/2022 92.10p 93.50p 91.30p 91.30p 2003948
09/05/2022 94.00p 95.00p 92.00p 92.00p 1476741
06/05/2022 95.50p 96.00p 94.25p 95.00p 2328262
05/05/2022 96.20p 98.80p 95.20p 95.40p 4072764
04/05/2022 98.50p 98.87p 95.58p 95.70p 2058267
03/05/2022 101.40p 101.60p 98.50p 98.50p 2219470
02/05/2022 105.00p 105.00p 101.30p 101.80p 1681127
29/04/2022 105.00p 105.00p 101.30p 101.80p 1681127
28/04/2022 104.00p 104.20p 103.12p 104.00p 2603670
27/04/2022 104.60p 104.89p 103.60p 103.80p 1499649
26/04/2022 104.60p 105.60p 104.60p 104.60p 1535273
25/04/2022 105.20p 106.00p 104.80p 105.00p 1551791
22/04/2022 107.20p 108.00p 105.60p 106.60p 2430986
21/04/2022 103.60p 109.20p 103.40p 107.60p 2269932
20/04/2022 104.20p 104.80p 103.40p 104.60p 1536008
19/04/2022 103.00p 104.80p 103.00p 104.60p 1271215
18/04/2022 103.00p 104.00p 102.20p 104.00p 1619737
15/04/2022 103.00p 104.00p 102.20p 104.00p 1619737
14/04/2022 103.00p 104.00p 102.20p 104.00p 1619737
13/04/2022 103.40p 103.65p 102.20p 103.00p 1768066
12/04/2022 106.00p 106.00p 103.00p 103.00p 1334528
11/04/2022 107.00p 107.00p 105.40p 106.00p 1079016
08/04/2022 105.80p 107.40p 105.20p 105.20p 1207340
07/04/2022 105.40p 106.00p 104.60p 106.00p 963727
06/04/2022 106.60p 106.80p 104.60p 104.60p 1504500
05/04/2022 106.80p 108.00p 105.80p 107.00p 1360412
04/04/2022 108.00p 108.00p 106.20p 106.80p 997557
01/04/2022 106.60p 108.00p 105.80p 106.80p 1295273
31/03/2022 106.80p 107.40p 105.51p 105.60p 1023935
30/03/2022 107.80p 109.00p 106.40p 107.00p 1224451
29/03/2022 104.20p 108.80p 104.20p 108.40p 1703450
28/03/2022 104.80p 104.95p 103.76p 104.20p 723364
25/03/2022 102.20p 104.40p 102.20p 103.40p 1034044
24/03/2022 102.20p 103.40p 101.20p 101.20p 1135231
23/03/2022 105.20p 106.00p 102.20p 102.80p 1881101
22/03/2022 103.40p 106.00p 103.40p 105.20p 1315136
21/03/2022 103.20p 104.80p 103.20p 103.20p 1539275
18/03/2022 103.00p 105.00p 102.20p 104.80p 4395649
17/03/2022 103.20p 104.90p 103.20p 104.40p 1366437
16/03/2022 102.60p 104.60p 100.60p 103.00p 4348831
15/03/2022 100.00p 101.40p 99.80p 99.80p 971146
14/03/2022 99.00p 102.60p 99.00p 101.20p 1317770
11/03/2022 99.60p 101.80p 99.44p 100.40p 1188778
10/03/2022 101.20p 101.40p 99.30p 99.80p 4037866
09/03/2022 95.90p 100.40p 95.90p 99.90p 4500999
08/03/2022 98.00p 98.01p 95.35p 95.90p 3026434
07/03/2022 98.00p 98.40p 94.10p 96.80p 2365421
04/03/2022 100.00p 101.00p 97.40p 98.00p 2630612
03/03/2022 103.00p 104.00p 100.10p 100.80p 2106068
02/03/2022 103.20p 104.60p 102.20p 102.80p 3755291
01/03/2022 104.80p 105.40p 103.00p 103.00p 2231514
28/02/2022 103.00p 104.60p 102.52p 104.00p 2736393
25/02/2022 99.20p 104.00p 99.20p 104.00p 5178155
24/02/2022 98.00p 99.10p 96.80p 99.10p 3243704
23/02/2022 99.00p 99.60p 97.70p 99.10p 3389238
22/02/2022 97.20p 98.70p 96.00p 97.80p 2380851
21/02/2022 100.40p 100.80p 97.00p 97.00p 3478109
18/02/2022 102.00p 102.60p 100.56p 101.20p 3629705
17/02/2022 103.80p 103.80p 101.80p 102.00p 1006378
16/02/2022 102.60p 104.80p 102.32p 104.60p 1876183
15/02/2022 102.00p 102.80p 101.60p 102.00p 3793548
14/02/2022 104.00p 104.80p 102.00p 102.40p 4883400
11/02/2022 105.80p 106.00p 104.40p 105.20p 906745
10/02/2022 106.20p 106.40p 104.80p 105.80p 1320580
09/02/2022 105.00p 106.72p 104.80p 105.60p 1286713
08/02/2022 106.40p 106.80p 104.20p 104.40p 3198935
07/02/2022 108.00p 108.00p 106.00p 106.00p 1961674
04/02/2022 108.40p 109.20p 107.00p 107.00p 1739542
03/02/2022 108.40p 109.19p 107.40p 109.00p 1744328
02/02/2022 108.80p 110.44p 108.40p 108.40p 1707836
01/02/2022 111.00p 111.20p 108.20p 109.80p 2597342
31/01/2022 110.80p 111.40p 110.00p 110.00p 3200684
28/01/2022 107.00p 110.60p 107.00p 110.20p 4000234
27/01/2022 106.40p 108.80p 106.20p 108.80p 2549902
26/01/2022 105.60p 108.00p 105.60p 107.60p 3621901
25/01/2022 105.60p 105.60p 104.20p 105.00p 1777017
24/01/2022 106.60p 107.33p 103.63p 105.00p 4125597
21/01/2022 108.00p 109.40p 106.80p 107.20p 1086487
20/01/2022 108.80p 109.80p 108.08p 108.80p 2746028
19/01/2022 109.20p 110.40p 108.88p 109.20p 1427089
18/01/2022 109.00p 110.40p 109.00p 109.60p 778814
17/01/2022 110.20p 111.40p 110.00p 110.20p 1397346
14/01/2022 110.40p 110.80p 109.20p 110.00p 1145868
13/01/2022 111.40p 112.60p 110.40p 110.60p 726134
12/01/2022 111.20p 112.40p 110.80p 111.40p 672706
10/01/2022 114.80p 114.80p 112.11p 112.40p 832535
07/01/2022 116.00p 116.00p 113.00p 113.40p 1345031
06/01/2022 116.60p 116.60p 113.60p 114.40p 771509
05/01/2022 117.20p 118.09p 116.20p 116.20p 994477
04/01/2022 118.00p 118.44p 117.00p 117.20p 899750
03/01/2022 118.40p 118.40p 116.40p 117.00p 295550
31/12/2021 118.40p 118.40p 116.40p 117.00p 295550
30/12/2021 117.40p 118.60p 116.88p 118.00p 1190128
29/12/2021 116.60p 117.85p 116.00p 117.40p 1332657
28/12/2021 116.00p 116.60p 115.34p 115.80p 216373
27/12/2021 116.00p 116.60p 115.34p 115.80p 216373
24/12/2021 116.00p 116.60p 115.34p 115.80p 216373
23/12/2021 116.60p 116.60p 115.00p 115.00p 586266
22/12/2021 113.00p 116.60p 113.00p 115.60p 1634037
21/12/2021 116.40p 117.40p 114.20p 114.20p 2094142
20/12/2021 116.00p 116.20p 114.60p 115.80p 1731741
17/12/2021 115.00p 117.00p 114.60p 117.00p 6215582
16/12/2021 112.60p 115.20p 112.40p 114.20p 3765947
15/12/2021 111.80p 113.80p 111.60p 113.80p 2095568
14/12/2021 115.00p 115.20p 111.60p 112.00p 2475317
13/12/2021 114.00p 115.00p 113.20p 114.00p 1272265
10/12/2021 114.80p 115.20p 114.20p 114.40p 1663406
09/12/2021 114.80p 115.00p 114.00p 114.00p 1677147
08/12/2021 113.20p 115.00p 113.00p 114.40p 1350519
07/12/2021 110.60p 115.06p 110.40p 113.00p 2398330
06/12/2021 110.40p 110.60p 109.31p 110.20p 1050596
03/12/2021 109.00p 110.60p 108.00p 108.80p 1714197
02/12/2021 109.00p 110.11p 108.40p 108.40p 1968285
01/12/2021 108.20p 111.00p 107.80p 110.20p 2610368
30/11/2021 109.20p 110.80p 107.20p 107.20p 2354682
29/11/2021 110.60p 111.00p 109.00p 110.00p 1464467
26/11/2021 111.40p 111.80p 109.20p 109.20p 1156026
25/11/2021 112.40p 113.00p 111.60p 111.60p 1134314
24/11/2021 111.40p 112.60p 111.10p 112.00p 791722
23/11/2021 113.80p 114.13p 110.80p 110.80p 1673547
22/11/2021 115.60p 115.60p 114.00p 114.00p 3626301
19/11/2021 115.60p 115.95p 114.60p 115.40p 851712
18/11/2021 113.60p 115.60p 113.60p 115.40p 2285498
17/11/2021 113.00p 114.00p 113.00p 113.60p 4190738
16/11/2021 113.20p 114.00p 112.80p 113.60p 953062
15/11/2021 113.20p 113.40p 112.60p 113.00p 2027270
12/11/2021 111.80p 113.20p 111.31p 112.60p 1158589
11/11/2021 111.00p 112.80p 111.00p 111.60p 1791211
10/11/2021 111.00p 113.00p 111.00p 111.40p 1794506
09/11/2021 111.00p 112.40p 111.00p 112.40p 1154893
08/11/2021 111.00p 113.00p 111.00p 111.20p 1098789
05/11/2021 113.00p 114.40p 111.40p 113.00p 1479184
04/11/2021 110.40p 114.80p 109.80p 114.60p 2416943
03/11/2021 110.40p 111.00p 109.80p 110.40p 1189221
02/11/2021 110.60p 111.20p 109.40p 110.40p 1049837
01/11/2021 112.80p 113.23p 109.60p 109.60p 2149590
29/10/2021 115.00p 116.00p 112.80p 112.80p 2427899
28/10/2021 115.00p 115.80p 113.80p 115.80p 2453469
27/10/2021 113.40p 115.00p 113.20p 114.80p 3303536
26/10/2021 111.20p 113.20p 111.20p 113.20p 2113411
25/10/2021 112.80p 112.80p 111.20p 111.40p 673295
22/10/2021 112.00p 113.00p 111.40p 113.00p 1205039
21/10/2021 111.60p 112.20p 111.40p 112.20p 937262
20/10/2021 114.00p 115.26p 111.80p 112.00p 1573332
19/10/2021 111.60p 114.40p 111.60p 114.40p 1564362
18/10/2021 112.60p 112.60p 111.40p 112.20p 1025468
15/10/2021 110.40p 112.80p 110.40p 112.00p 1832353
14/10/2021 110.40p 111.20p 109.80p 111.20p 1280613
13/10/2021 108.80p 111.00p 108.37p 110.80p 1547738
12/10/2021 107.20p 108.80p 106.40p 108.40p 1474796
11/10/2021 107.20p 107.80p 106.68p 107.60p 1552428
08/10/2021 107.00p 108.40p 107.00p 107.00p 513121
07/10/2021 108.00p 108.80p 106.77p 108.00p 1611966
06/10/2021 108.00p 108.60p 106.20p 107.00p 1679602

*Close Price adjusted for both dividends and splits