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
05/10/2021 110.40p 110.60p 108.20p 108.20p 2046601
04/10/2021 111.60p 111.60p 109.40p 109.40p 2482094
01/10/2021 112.00p 112.80p 110.60p 110.60p 3021359
30/09/2021 112.00p 113.06p 111.20p 113.00p 20801394
29/09/2021 111.60p 112.00p 111.00p 111.60p 1730378
28/09/2021 111.00p 112.05p 110.40p 110.80p 1255218
27/09/2021 111.80p 112.80p 111.40p 111.80p 2670902
24/09/2021 111.60p 112.20p 111.00p 111.60p 2048675
23/09/2021 111.80p 112.60p 111.60p 112.20p 18471408
22/09/2021 110.60p 112.40p 110.60p 111.60p 3352990
21/09/2021 110.80p 111.40p 110.00p 110.40p 3166428
20/09/2021 113.60p 113.60p 109.80p 110.20p 17509872
17/09/2021 113.80p 113.80p 112.60p 112.80p 1349860
16/09/2021 114.00p 114.00p 113.20p 113.60p 375870
15/09/2021 113.80p 113.80p 113.00p 113.40p 856964
14/09/2021 113.80p 114.00p 112.60p 113.40p 601465
13/09/2021 112.20p 113.80p 112.20p 113.20p 819211
10/09/2021 113.00p 115.80p 111.60p 112.40p 1731874
09/09/2021 116.00p 117.00p 115.00p 115.00p 602094
08/09/2021 119.00p 119.00p 115.00p 115.00p 843555
07/09/2021 119.40p 120.20p 119.00p 119.00p 344225
06/09/2021 120.00p 120.20p 119.60p 119.80p 433110
03/09/2021 120.00p 120.60p 119.60p 120.20p 566190
02/09/2021 119.40p 120.80p 119.05p 120.20p 2621546
01/09/2021 120.60p 121.40p 119.00p 119.80p 1277642
31/08/2021 120.00p 122.80p 119.87p 120.60p 859409
27/08/2021 119.40p 120.60p 118.08p 120.00p 584475
26/08/2021 119.00p 119.40p 118.07p 118.60p 670870
25/08/2021 119.40p 119.40p 117.83p 118.20p 761398
24/08/2021 118.40p 119.20p 117.82p 118.60p 465707
23/08/2021 119.60p 121.20p 117.80p 117.80p 779882
20/08/2021 120.40p 121.00p 119.60p 121.00p 314104
19/08/2021 120.60p 121.60p 119.67p 120.60p 805911
18/08/2021 121.80p 122.60p 120.20p 122.20p 373174
17/08/2021 123.80p 123.80p 120.40p 120.40p 1723715
16/08/2021 123.80p 125.00p 122.60p 124.00p 988456
13/08/2021 120.80p 124.00p 119.60p 123.80p 1538834
12/08/2021 119.40p 121.40p 119.40p 121.40p 411153
11/08/2021 120.20p 120.80p 119.60p 120.60p 472546
10/08/2021 120.80p 120.80p 118.80p 119.60p 1086065
09/08/2021 119.80p 120.60p 119.20p 120.00p 724347
06/08/2021 121.40p 121.60p 119.60p 119.80p 796580
05/08/2021 119.20p 121.40p 118.60p 121.40p 1317960
04/08/2021 119.00p 119.40p 118.40p 118.60p 646150
03/08/2021 119.00p 119.40p 118.20p 118.20p 567685
02/08/2021 119.80p 120.00p 117.80p 118.60p 2030446
30/07/2021 118.20p 120.00p 117.96p 119.40p 1848376
29/07/2021 118.40p 118.60p 117.80p 118.00p 990560
28/07/2021 116.80p 119.60p 116.80p 118.60p 1389620
27/07/2021 116.60p 117.40p 116.40p 117.20p 531408
26/07/2021 116.40p 117.00p 116.00p 116.80p 524467
23/07/2021 114.80p 116.40p 114.54p 116.20p 1184804
22/07/2021 114.40p 114.80p 114.20p 114.80p 2153890
21/07/2021 114.00p 115.60p 113.80p 115.60p 885592
20/07/2021 113.00p 114.40p 112.80p 114.00p 809271
19/07/2021 112.60p 113.20p 112.33p 113.00p 523756
16/07/2021 113.00p 113.20p 112.60p 113.00p 890408
15/07/2021 113.40p 113.40p 112.60p 112.60p 908052
14/07/2021 114.60p 115.00p 113.40p 113.40p 687172
13/07/2021 116.40p 116.40p 114.60p 114.60p 942599
12/07/2021 115.60p 116.37p 115.60p 116.00p 1833980
09/07/2021 114.60p 115.60p 114.20p 115.40p 1143648
08/07/2021 114.40p 114.95p 114.20p 114.80p 523585
07/07/2021 114.20p 115.60p 114.20p 114.80p 1127145
06/07/2021 112.20p 114.80p 112.00p 114.80p 1142229
05/07/2021 110.60p 112.40p 109.52p 112.20p 1016834
02/07/2021 109.60p 111.20p 109.20p 111.20p 3791767
01/07/2021 108.20p 109.60p 108.06p 109.60p 1493048
30/06/2021 108.20p 108.56p 107.60p 107.80p 733093
29/06/2021 108.60p 109.20p 108.00p 108.20p 831684
28/06/2021 109.00p 109.20p 108.40p 108.60p 512872
25/06/2021 109.20p 109.80p 107.99p 109.00p 659940
24/06/2021 109.00p 109.40p 108.96p 109.00p 499309
23/06/2021 109.60p 110.05p 108.80p 109.20p 811486
22/06/2021 110.20p 110.20p 109.60p 109.60p 525003
21/06/2021 109.00p 110.20p 108.60p 110.00p 1153711
18/06/2021 110.80p 110.80p 108.80p 108.80p 5966519
17/06/2021 111.00p 111.60p 110.00p 110.00p 2110440
16/06/2021 111.20p 112.00p 110.90p 111.00p 1628517
15/06/2021 110.40p 111.20p 110.40p 111.20p 1818698
14/06/2021 110.60p 111.00p 110.20p 110.20p 1329759
11/06/2021 110.80p 111.60p 110.40p 110.40p 1152347
10/06/2021 111.40p 112.00p 110.80p 111.00p 1530708
09/06/2021 110.80p 111.60p 110.80p 111.60p 1626746
08/06/2021 111.00p 111.40p 110.80p 111.00p 1107912
07/06/2021 109.00p 111.12p 109.00p 110.40p 2015520
04/06/2021 108.40p 109.40p 107.80p 109.40p 1508414
03/06/2021 107.60p 108.41p 107.33p 108.20p 1221329
02/06/2021 106.80p 108.20p 106.80p 107.40p 1410267
01/06/2021 106.80p 107.40p 106.20p 107.00p 566998
31/05/2021 108.40p 108.87p 106.20p 106.20p 2037814
28/05/2021 108.40p 108.87p 106.20p 106.20p 2037814
27/05/2021 108.60p 109.80p 108.40p 108.60p 1816072
26/05/2021 108.60p 109.60p 108.00p 109.20p 1129632
25/05/2021 108.20p 109.00p 108.00p 108.00p 1993013
24/05/2021 106.00p 108.40p 106.00p 108.20p 1563169
21/05/2021 107.40p 107.67p 106.20p 106.40p 1095089
20/05/2021 107.60p 108.40p 107.20p 107.20p 1144233
19/05/2021 108.40p 108.80p 107.80p 107.80p 1311277
18/05/2021 108.80p 109.00p 108.20p 108.40p 1064448
17/05/2021 108.60p 109.00p 108.20p 109.00p 749108
14/05/2021 108.80p 109.20p 107.54p 108.40p 2445492
13/05/2021 111.00p 109.80p 109.00p 108.20p 530023
12/05/2021 111.00p 111.60p 108.20p 109.00p 1186222
11/05/2021 112.80p 113.20p 111.00p 111.20p 1044382
10/05/2021 113.00p 114.20p 109.75p 113.20p 871887
07/05/2021 112.60p 113.80p 112.60p 113.80p 930490
06/05/2021 114.00p 114.00p 112.60p 113.00p 766282
05/05/2021 115.00p 115.60p 113.40p 113.80p 881392
04/05/2021 113.00p 115.80p 113.00p 115.00p 1753490
03/05/2021 111.40p 114.20p 111.40p 114.20p 1332812
30/04/2021 111.40p 114.20p 111.40p 114.20p 1282812
29/04/2021 111.60p 113.09p 111.40p 112.00p 2060847
28/04/2021 110.40p 111.60p 109.75p 111.60p 3943930
27/04/2021 110.40p 110.60p 109.40p 110.00p 2371918
26/04/2021 109.60p 110.00p 109.20p 110.00p 1411304
23/04/2021 109.20p 110.00p 108.71p 109.40p 3147762
22/04/2021 109.00p 110.40p 108.59p 109.60p 4805936
21/04/2021 108.60p 109.80p 107.74p 108.40p 2684137
20/04/2021 107.00p 108.40p 106.80p 108.40p 1019563
19/04/2021 106.00p 107.00p 105.56p 106.40p 591372
16/04/2021 104.60p 106.00p 104.60p 106.00p 599272
15/04/2021 105.00p 105.00p 104.40p 104.60p 328089
14/04/2021 105.00p 105.40p 104.60p 105.00p 1663909
13/04/2021 104.40p 105.00p 104.40p 105.00p 565107
12/04/2021 105.20p 105.20p 104.40p 104.40p 436435
09/04/2021 104.80p 105.14p 104.35p 105.00p 1086824
08/04/2021 104.00p 104.40p 102.60p 104.40p 1422610
07/04/2021 103.00p 105.00p 102.60p 103.40p 1397084
06/04/2021 101.80p 102.61p 101.00p 102.20p 1228462
02/04/2021 103.40p 103.40p 100.00p 101.60p 2170556
01/04/2021 103.40p 103.40p 100.00p 101.60p 2245556
31/03/2021 101.00p 102.00p 100.00p 100.50p 1143997
30/03/2021 101.00p 102.50p 101.00p 101.00p 762943
29/03/2021 102.00p 102.98p 101.00p 102.00p 717506
26/03/2021 103.00p 103.50p 102.00p 102.00p 619717
25/03/2021 105.00p 105.00p 102.50p 103.00p 1015085
24/03/2021 105.00p 105.00p 103.00p 103.00p 1050768
23/03/2021 106.00p 106.00p 104.00p 104.00p 1295996
22/03/2021 108.00p 108.00p 105.00p 105.50p 905223
19/03/2021 108.50p 108.50p 106.00p 106.00p 2930429
18/03/2021 107.00p 108.00p 107.00p 107.00p 644247
17/03/2021 108.00p 108.00p 106.50p 107.50p 1107656
16/03/2021 105.50p 107.50p 105.00p 107.00p 1316896
15/03/2021 105.50p 105.50p 104.26p 105.50p 1027129
12/03/2021 106.00p 106.00p 103.95p 104.50p 733969
11/03/2021 105.00p 105.50p 104.00p 104.00p 1185850
10/03/2021 105.50p 105.50p 103.50p 104.50p 2137177
09/03/2021 104.50p 105.00p 103.50p 104.50p 1919778
08/03/2021 105.00p 105.00p 103.00p 104.00p 3227288
05/03/2021 105.50p 105.50p 103.00p 103.00p 568808
04/03/2021 105.00p 106.00p 104.50p 104.50p 836777
03/03/2021 105.00p 105.93p 104.42p 105.00p 829562
02/03/2021 105.50p 105.50p 104.00p 105.00p 889012
01/03/2021 105.50p 105.50p 103.50p 104.00p 1731828
26/02/2021 105.00p 105.00p 103.50p 103.50p 432815
25/02/2021 105.50p 105.50p 103.50p 104.00p 684399
24/02/2021 106.00p 106.00p 103.50p 103.50p 423172
23/02/2021 106.00p 106.00p 104.50p 105.00p 613614
22/02/2021 103.50p 105.50p 103.50p 105.00p 407039
19/02/2021 105.00p 105.16p 103.50p 103.50p 585527
18/02/2021 108.00p 108.00p 105.50p 105.50p 445343
17/02/2021 110.00p 110.00p 107.50p 108.00p 2284815
16/02/2021 109.00p 109.50p 108.00p 109.00p 883830
15/02/2021 106.00p 108.99p 105.50p 108.00p 2455941
12/02/2021 102.50p 105.50p 102.50p 105.50p 855270
11/02/2021 103.50p 104.00p 102.00p 103.00p 307850
10/02/2021 103.50p 103.50p 102.50p 102.50p 762601
09/02/2021 103.50p 104.00p 102.50p 103.50p 360463
08/02/2021 104.00p 104.00p 102.00p 103.00p 360272
05/02/2021 105.00p 105.50p 104.00p 104.00p 1005201
04/02/2021 106.00p 107.48p 105.50p 105.50p 477582
03/02/2021 108.50p 109.00p 106.00p 107.00p 402555
02/02/2021 108.50p 109.25p 107.50p 107.50p 297223
01/02/2021 106.50p 109.00p 106.50p 108.50p 554569
29/01/2021 106.00p 108.00p 105.00p 108.00p 1030678
28/01/2021 106.00p 107.50p 105.50p 106.00p 708347
27/01/2021 109.00p 109.00p 106.00p 107.50p 165587
26/01/2021 109.50p 109.50p 107.00p 107.00p 398252
25/01/2021 108.00p 108.66p 106.50p 108.50p 522561
22/01/2021 109.00p 109.00p 106.50p 107.00p 107613
21/01/2021 108.00p 108.00p 106.66p 107.00p 1243145
20/01/2021 103.50p 107.50p 103.00p 107.00p 2303435
19/01/2021 103.50p 103.98p 102.00p 103.00p 378225
18/01/2021 103.00p 104.78p 102.50p 103.00p 1105005
15/01/2021 103.00p 104.31p 102.00p 103.00p 938103
14/01/2021 101.00p 106.00p 101.00p 103.00p 1061532
13/01/2021 102.00p 103.00p 101.00p 102.00p 179032
12/01/2021 103.50p 103.94p 101.00p 101.00p 566190
11/01/2021 102.00p 103.50p 100.77p 101.50p 575302
08/01/2021 100.00p 102.00p 98.60p 100.50p 202230
07/01/2021 101.00p 101.00p 98.80p 101.00p 326210
06/01/2021 100.00p 100.49p 99.00p 100.00p 332533
05/01/2021 98.00p 99.72p 98.00p 99.40p 337933
04/01/2021 99.00p 100.50p 98.20p 98.80p 840559
31/12/2020 98.80p 99.37p 97.37p 98.80p 588454
30/12/2020 100.00p 100.00p 97.80p 98.80p 374016
28/12/2020 97.00p 98.82p 96.80p 98.00p 178534
24/12/2020 97.00p 98.82p 96.80p 98.00p 178534
23/12/2020 96.80p 98.06p 96.20p 97.20p 353073

*Close Price adjusted for both dividends and splits