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
22/12/2020 96.80p 99.00p 96.00p 97.00p 931549
21/12/2020 100.00p 100.00p 96.40p 97.00p 407217
18/12/2020 100.00p 100.16p 97.40p 98.40p 692847
17/12/2020 100.00p 100.50p 99.00p 99.00p 250795
16/12/2020 100.00p 100.98p 99.20p 100.00p 216058
15/12/2020 101.50p 101.50p 99.00p 99.00p 695693
14/12/2020 101.00p 101.50p 99.80p 99.80p 502824
11/12/2020 101.50p 101.50p 99.60p 100.00p 464547
10/12/2020 100.00p 101.50p 100.00p 100.00p 326828
09/12/2020 104.00p 104.00p 99.60p 100.00p 2184521
08/12/2020 104.50p 104.50p 102.50p 102.50p 375129
07/12/2020 104.50p 104.50p 102.50p 103.50p 608156
04/12/2020 104.50p 105.00p 103.50p 104.50p 501707
03/12/2020 103.00p 107.50p 102.61p 104.50p 1897841
02/12/2020 101.00p 103.00p 100.07p 103.00p 325197
01/12/2020 101.50p 101.50p 99.60p 101.00p 417492
30/11/2020 99.60p 101.50p 98.20p 99.60p 1555317
27/11/2020 97.00p 100.50p 96.46p 100.50p 644166
26/11/2020 95.60p 97.60p 94.60p 97.60p 420223
25/11/2020 94.60p 96.00p 94.40p 95.00p 655788
24/11/2020 94.00p 95.00p 92.60p 95.00p 302726
23/11/2020 93.20p 94.00p 92.60p 93.60p 507857
20/11/2020 94.40p 94.40p 93.20p 93.40p 246113
19/11/2020 92.80p 94.40p 92.60p 94.20p 173948
18/11/2020 91.40p 94.00p 91.40p 94.00p 938503
17/11/2020 94.00p 94.00p 91.00p 91.00p 875570
16/11/2020 93.80p 94.40p 92.00p 92.00p 544134
13/11/2020 91.40p 93.80p 91.40p 93.80p 237091
12/11/2020 92.80p 92.80p 91.44p 92.80p 282277
10/11/2020 96.00p 96.00p 91.00p 92.00p 877920
09/11/2020 94.40p 96.60p 93.51p 96.60p 374909
06/11/2020 94.00p 94.20p 93.00p 93.00p 155422
05/11/2020 91.40p 94.00p 91.40p 94.00p 292318
04/11/2020 91.00p 92.40p 90.00p 92.40p 293047
03/11/2020 90.60p 90.80p 89.57p 89.60p 130033
02/11/2020 89.20p 90.60p 88.80p 89.80p 582942
30/10/2020 90.40p 90.80p 89.00p 89.00p 534780
29/10/2020 91.40p 92.44p 90.00p 90.20p 584493
28/10/2020 92.80p 93.80p 91.20p 91.60p 209366
27/10/2020 93.20p 93.60p 92.40p 92.40p 85475
26/10/2020 94.80p 94.80p 92.40p 93.00p 194550
23/10/2020 93.40p 94.60p 93.00p 93.00p 810130
22/10/2020 93.20p 95.00p 93.20p 94.00p 252642
21/10/2020 94.00p 95.60p 93.60p 93.60p 322837
20/10/2020 96.00p 96.00p 93.20p 93.60p 159010
19/10/2020 93.60p 95.95p 92.46p 94.40p 254408
16/10/2020 93.20p 93.80p 92.40p 92.80p 296194
15/10/2020 92.20p 94.00p 91.20p 93.60p 481916
14/10/2020 92.80p 93.95p 91.00p 91.00p 177357
13/10/2020 91.40p 92.40p 91.34p 92.40p 217262
12/10/2020 92.60p 92.60p 90.80p 90.80p 77419
09/10/2020 92.00p 92.40p 91.40p 91.40p 184820
08/10/2020 91.20p 92.30p 91.20p 91.80p 101734
07/10/2020 90.40p 92.60p 90.40p 92.40p 1066850
06/10/2020 89.20p 91.60p 89.20p 91.40p 169139
05/10/2020 89.80p 91.80p 89.72p 91.60p 124911
02/10/2020 91.20p 91.60p 90.20p 91.00p 252166
01/10/2020 88.40p 92.00p 88.40p 92.00p 277842
30/09/2020 90.00p 90.60p 87.00p 87.80p 1058705
29/09/2020 91.20p 91.73p 89.20p 89.20p 280430
28/09/2020 90.80p 92.00p 89.63p 91.00p 106188
25/09/2020 92.00p 92.00p 89.80p 90.60p 212438
24/09/2020 92.80p 94.00p 90.20p 90.80p 483656
23/09/2020 93.80p 93.84p 92.00p 93.60p 230909
22/09/2020 93.80p 93.80p 92.00p 92.00p 525897
21/09/2020 93.80p 93.80p 91.20p 92.80p 924166
18/09/2020 93.20p 95.00p 91.60p 95.00p 1012259
17/09/2020 93.80p 94.40p 93.20p 93.60p 316910
16/09/2020 95.60p 95.60p 93.80p 94.00p 262144
15/09/2020 94.80p 95.80p 94.35p 95.80p 555670
14/09/2020 95.60p 95.60p 94.10p 94.80p 82557
11/09/2020 94.00p 96.00p 93.40p 94.40p 260394
10/09/2020 90.20p 94.20p 90.00p 94.20p 241750
09/09/2020 89.00p 91.00p 89.00p 91.00p 789763
08/09/2020 90.60p 91.40p 89.20p 89.20p 129880
07/09/2020 90.80p 91.80p 90.20p 90.40p 294852
04/09/2020 91.40p 92.20p 90.20p 91.20p 376404
03/09/2020 90.20p 91.04p 90.00p 90.80p 897578
02/09/2020 90.40p 92.00p 90.40p 92.00p 194848
01/09/2020 93.60p 93.60p 90.60p 90.80p 109274
31/08/2020 92.60p 92.62p 91.00p 91.40p 111516
28/08/2020 92.60p 92.62p 91.00p 91.40p 111516
27/08/2020 93.00p 93.00p 91.60p 92.20p 134587
26/08/2020 92.60p 93.20p 92.34p 92.60p 188638
25/08/2020 93.00p 93.22p 91.37p 92.60p 278799
24/08/2020 92.60p 93.60p 92.60p 93.00p 269159
21/08/2020 92.60p 93.20p 92.60p 93.20p 252434
20/08/2020 92.40p 93.00p 92.29p 92.60p 330393
19/08/2020 92.60p 92.60p 91.00p 92.00p 865501
18/08/2020 91.60p 92.60p 91.60p 91.60p 254898
17/08/2020 90.20p 92.40p 90.20p 92.00p 151190
14/08/2020 90.20p 92.00p 90.01p 90.40p 108055
13/08/2020 91.00p 92.40p 90.76p 90.80p 299127
12/08/2020 91.40p 91.80p 90.60p 91.80p 335837
11/08/2020 91.40p 92.60p 90.84p 91.40p 196473
10/08/2020 92.00p 93.00p 91.03p 92.00p 347660
07/08/2020 91.00p 92.80p 91.00p 92.60p 688773
06/08/2020 93.00p 93.00p 91.60p 91.80p 770313
05/08/2020 93.00p 93.10p 90.80p 91.80p 475778
04/08/2020 89.60p 91.40p 89.60p 91.40p 151473
03/08/2020 89.40p 90.40p 89.40p 90.00p 155505
31/07/2020 90.00p 92.00p 89.80p 90.00p 177948
29/07/2020 91.60p 91.60p 90.40p 90.40p 107600
28/07/2020 91.80p 92.00p 89.60p 91.00p 306795
27/07/2020 91.20p 92.60p 90.20p 90.20p 575760
24/07/2020 92.00p 92.91p 92.00p 92.60p 209822
23/07/2020 92.00p 92.80p 92.00p 92.60p 170526
22/07/2020 93.00p 94.00p 92.33p 92.80p 1189727
21/07/2020 91.40p 92.60p 91.20p 92.00p 507108
20/07/2020 91.80p 92.60p 91.70p 91.80p 205493
17/07/2020 92.20p 92.60p 91.80p 91.80p 128272
16/07/2020 91.80p 92.80p 91.80p 92.00p 517713
15/07/2020 92.40p 93.08p 91.55p 91.60p 383817
14/07/2020 91.20p 92.40p 91.20p 92.00p 300530
13/07/2020 92.80p 93.60p 91.00p 91.00p 167234
10/07/2020 93.80p 94.00p 91.40p 91.40p 128263
09/07/2020 93.20p 93.86p 93.00p 93.00p 132358
08/07/2020 94.00p 94.00p 92.00p 94.00p 283626
07/07/2020 93.00p 94.00p 92.40p 93.00p 131083
06/07/2020 94.00p 95.20p 93.00p 93.40p 146550
03/07/2020 94.40p 94.44p 93.60p 94.00p 131261
02/07/2020 99.00p 99.00p 94.60p 94.60p 220489
01/07/2020 98.20p 101.39p 97.20p 98.60p 254970
29/06/2020 99.80p 100.00p 98.00p 98.00p 142490
26/06/2020 99.80p 100.00p 97.99p 99.40p 609040
25/06/2020 94.80p 100.00p 94.80p 99.00p 803287
24/06/2020 97.00p 97.80p 94.80p 94.80p 227285
23/06/2020 95.20p 99.40p 93.73p 99.40p 291028
22/06/2020 93.60p 95.40p 92.40p 95.40p 87933
19/06/2020 92.40p 96.00p 92.40p 94.00p 832701
18/06/2020 92.40p 93.20p 90.00p 92.60p 109852
17/06/2020 92.00p 93.00p 90.60p 92.60p 1470844
16/06/2020 91.00p 93.00p 88.97p 91.60p 370884
15/06/2020 91.40p 91.40p 88.20p 91.00p 151026
11/06/2020 93.20p 93.20p 89.20p 90.20p 162898
10/06/2020 92.80p 93.20p 90.00p 93.20p 325530
09/06/2020 93.00p 93.00p 90.00p 91.80p 303322
08/06/2020 93.00p 93.00p 90.00p 91.80p 466314
05/06/2020 92.00p 93.00p 91.00p 93.00p 427379
04/06/2020 92.00p 92.00p 89.39p 91.80p 385554
03/06/2020 92.00p 92.00p 87.20p 90.00p 746937
02/06/2020 91.00p 91.00p 86.60p 88.40p 506125
01/06/2020 90.00p 91.80p 88.20p 89.00p 352010
29/05/2020 92.00p 92.60p 88.40p 90.00p 558744
28/05/2020 89.20p 92.00p 89.20p 90.60p 175031
27/05/2020 87.00p 93.00p 87.00p 92.20p 304944
26/05/2020 83.00p 88.60p 82.20p 88.60p 409079
22/05/2020 81.40p 85.80p 81.00p 81.60p 398611
21/05/2020 82.00p 84.00p 81.00p 81.40p 266086
20/05/2020 85.80p 85.80p 82.20p 82.20p 431516
19/05/2020 82.00p 86.00p 80.89p 83.40p 959870
18/05/2020 79.00p 80.20p 76.20p 79.20p 507053
15/05/2020 75.60p 79.00p 75.00p 76.60p 1244555
14/05/2020 78.00p 81.00p 75.00p 75.00p 1186816
13/05/2020 79.40p 81.94p 79.00p 79.40p 1185880
12/05/2020 81.20p 82.44p 81.20p 81.40p 249552
11/05/2020 80.80p 82.00p 79.64p 82.00p 1098317
07/05/2020 80.00p 81.80p 79.20p 81.00p 3570893
06/05/2020 81.00p 81.25p 80.00p 80.20p 671715
05/05/2020 80.40p 82.00p 80.40p 81.00p 750047
01/05/2020 84.00p 84.20p 80.60p 81.20p 1211506
30/04/2020 84.80p 84.80p 82.85p 84.00p 2942526
29/04/2020 83.00p 84.00p 82.20p 83.00p 459702
28/04/2020 82.80p 83.67p 80.60p 82.60p 1775688
27/04/2020 84.80p 84.80p 80.80p 81.40p 527794
24/04/2020 85.80p 85.80p 82.60p 83.60p 172740
23/04/2020 84.60p 85.80p 83.00p 85.00p 322502
22/04/2020 83.00p 83.40p 82.40p 83.00p 656826
21/04/2020 83.00p 85.80p 83.00p 83.00p 200873
20/04/2020 86.80p 86.80p 83.78p 85.40p 537751
17/04/2020 84.20p 86.00p 83.20p 84.80p 3261405
16/04/2020 87.60p 87.60p 82.80p 86.00p 263979
15/04/2020 85.20p 86.60p 82.80p 82.80p 677674
14/04/2020 85.80p 88.60p 84.00p 87.80p 1230745
09/04/2020 84.60p 89.00p 82.60p 87.60p 1117084
08/04/2020 85.00p 88.75p 80.00p 84.00p 370658
07/04/2020 85.00p 90.00p 85.00p 85.20p 471848
06/04/2020 86.00p 89.80p 85.20p 89.00p 304321
03/04/2020 93.00p 93.00p 85.40p 86.80p 1516668
02/04/2020 92.80p 93.20p 91.20p 92.80p 1218098
01/04/2020 92.00p 94.00p 91.80p 92.80p 1233008
31/03/2020 93.60p 93.60p 91.60p 93.60p 1019384
30/03/2020 91.60p 93.40p 90.21p 92.60p 645313
27/03/2020 93.40p 95.00p 90.20p 92.00p 2716767
26/03/2020 90.20p 96.00p 82.15p 93.60p 1420632
25/03/2020 83.20p 96.00p 83.20p 92.00p 2993067
24/03/2020 79.60p 87.00p 79.60p 86.00p 1177625
23/03/2020 78.00p 80.80p 71.05p 79.00p 960793
20/03/2020 75.00p 82.20p 74.80p 82.00p 12728492
19/03/2020 67.00p 74.40p 65.40p 73.60p 1120527
18/03/2020 72.00p 73.40p 65.20p 68.80p 1970434
17/03/2020 76.00p 76.01p 69.40p 73.20p 939595
16/03/2020 78.80p 82.00p 75.00p 77.00p 1267405
13/03/2020 82.00p 82.00p 79.40p 80.00p 1721302
12/03/2020 82.00p 85.00p 79.21p 80.00p 2524053
11/03/2020 86.00p 86.00p 83.40p 83.40p 8458879
10/03/2020 82.80p 86.00p 82.39p 85.40p 1763545
09/03/2020 82.00p 85.40p 81.00p 82.40p 2348660
06/03/2020 84.80p 85.00p 82.35p 83.20p 315201
05/03/2020 86.20p 87.00p 84.80p 85.00p 489675

*Close Price adjusted for both dividends and splits