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
05/03/2020 86.20p 87.00p 84.80p 85.00p 489675
04/03/2020 87.00p 88.00p 85.20p 88.00p 3159122
03/03/2020 86.00p 86.80p 85.25p 86.80p 481150
02/03/2020 86.00p 87.00p 84.95p 85.60p 337823
28/02/2020 85.20p 86.00p 83.00p 84.60p 1686082
27/02/2020 88.00p 88.00p 84.82p 85.40p 650086
26/02/2020 90.20p 90.20p 87.10p 87.80p 1956708
25/02/2020 90.00p 91.00p 88.60p 90.00p 620177
24/02/2020 90.20p 90.30p 88.47p 89.00p 624663
21/02/2020 90.80p 91.30p 90.17p 90.60p 409619
20/02/2020 90.20p 91.80p 90.20p 91.00p 139793
19/02/2020 91.40p 91.40p 90.00p 91.00p 1130414
18/02/2020 90.80p 91.40p 90.36p 91.20p 551264
17/02/2020 89.00p 91.60p 89.00p 91.60p 230185
14/02/2020 92.00p 92.00p 91.00p 91.00p 273308
13/02/2020 90.80p 92.00p 90.80p 91.80p 3846350
12/02/2020 90.80p 92.00p 90.80p 92.00p 1944775
11/02/2020 90.20p 91.00p 90.00p 90.80p 1003709
10/02/2020 90.20p 91.40p 90.00p 90.80p 1424816
07/02/2020 91.60p 91.60p 90.00p 90.00p 247780
06/02/2020 91.60p 91.80p 90.00p 90.00p 144130
05/02/2020 90.00p 91.80p 90.00p 90.00p 306393
04/02/2020 91.60p 91.60p 90.00p 90.60p 354669
03/02/2020 91.00p 91.80p 90.00p 90.80p 3232749
31/01/2020 90.00p 90.80p 89.67p 90.20p 309473
30/01/2020 90.00p 91.80p 89.80p 90.40p 760801
29/01/2020 90.00p 91.40p 90.00p 90.00p 338576
28/01/2020 90.00p 90.80p 89.80p 90.20p 127924
27/01/2020 90.40p 90.80p 89.80p 89.80p 155088
24/01/2020 90.80p 93.42p 90.00p 90.60p 409886
23/01/2020 92.40p 92.80p 90.00p 90.40p 2027745
22/01/2020 93.00p 94.00p 92.00p 92.60p 3254179
21/01/2020 93.80p 94.00p 93.20p 93.40p 198856
20/01/2020 94.60p 94.60p 93.60p 94.00p 282020
17/01/2020 93.80p 94.20p 93.54p 93.80p 453693
16/01/2020 94.40p 94.54p 93.40p 94.00p 301743
15/01/2020 93.80p 95.00p 93.40p 94.00p 314430
14/01/2020 95.40p 96.00p 94.00p 94.60p 96026
13/01/2020 95.00p 96.00p 94.00p 96.00p 4981422
10/01/2020 94.20p 95.00p 93.33p 95.00p 229790
09/01/2020 94.60p 94.60p 92.20p 94.20p 245980
08/01/2020 92.80p 93.60p 92.00p 92.30p 132029
07/01/2020 93.80p 93.80p 92.20p 92.40p 239869
06/01/2020 93.80p 94.11p 92.20p 93.00p 502739
03/01/2020 93.60p 95.40p 93.60p 94.00p 282405
02/01/2020 93.80p 95.40p 93.80p 95.20p 70514
31/12/2019 94.80p 95.00p 93.80p 95.00p 68524
30/12/2019 95.80p 95.80p 93.60p 94.40p 136640
27/12/2019 95.00p 95.80p 94.20p 95.80p 73341
24/12/2019 95.20p 95.20p 93.81p 94.90p 4996
23/12/2019 92.00p 95.20p 92.00p 95.20p 154013
20/12/2019 90.20p 94.00p 90.20p 94.00p 1780423
19/12/2019 91.80p 91.80p 90.20p 91.80p 136626
18/12/2019 91.20p 92.00p 90.20p 92.00p 133055
17/12/2019 91.20p 92.60p 90.00p 90.00p 394276
16/12/2019 92.00p 92.00p 91.00p 91.40p 272005
13/12/2019 91.60p 92.80p 91.20p 91.20p 147693
12/12/2019 93.80p 93.80p 90.80p 91.40p 268873
11/12/2019 92.60p 93.38p 92.00p 92.00p 184597
10/12/2019 92.80p 93.40p 91.69p 93.00p 431948
09/12/2019 92.80p 92.80p 91.20p 92.80p 229069
06/12/2019 94.00p 94.00p 90.20p 93.00p 238713
05/12/2019 93.00p 93.00p 92.00p 93.00p 99521
04/12/2019 92.20p 93.60p 92.00p 92.00p 138108
03/12/2019 92.00p 93.43p 92.00p 93.00p 598116
02/12/2019 93.80p 94.60p 92.20p 93.60p 523291
29/11/2019 94.00p 94.80p 92.52p 94.60p 145468
28/11/2019 92.20p 93.00p 92.00p 93.00p 255851
27/11/2019 92.00p 93.20p 92.00p 92.40p 465157
26/11/2019 92.20p 93.37p 92.00p 92.00p 51942
25/11/2019 92.20p 93.37p 92.00p 93.00p 149988
22/11/2019 92.60p 94.00p 92.40p 92.40p 35186
21/11/2019 92.80p 94.20p 92.40p 92.40p 113855
20/11/2019 93.20p 94.40p 93.20p 93.20p 227476
19/11/2019 91.60p 94.60p 91.60p 92.80p 324904
18/11/2019 92.20p 93.60p 91.60p 91.60p 145831
15/11/2019 93.80p 93.80p 92.09p 93.00p 154578
14/11/2019 93.80p 95.00p 92.00p 93.00p 71224
13/11/2019 95.00p 95.00p 93.80p 94.40p 117686
12/11/2019 94.20p 95.00p 93.77p 94.60p 298064
11/11/2019 95.00p 95.60p 93.00p 95.60p 370485
08/11/2019 94.60p 95.00p 93.20p 94.00p 166893
07/11/2019 92.80p 94.60p 92.80p 94.40p 126201
06/11/2019 94.00p 94.60p 93.40p 94.60p 364812
05/11/2019 94.20p 95.00p 92.80p 95.00p 354450
04/11/2019 93.80p 94.40p 91.80p 94.00p 155601
01/11/2019 94.00p 94.00p 91.80p 93.00p 229125
31/10/2019 94.00p 94.00p 92.30p 93.00p 217425
30/10/2019 91.20p 94.00p 91.20p 94.00p 20131
29/10/2019 92.80p 92.80p 91.00p 92.00p 46452
28/10/2019 91.20p 93.00p 91.20p 92.00p 299417
25/10/2019 92.00p 93.00p 90.80p 91.80p 39575
24/10/2019 91.20p 92.80p 90.17p 92.80p 713726
23/10/2019 92.80p 92.80p 91.40p 92.00p 132222
22/10/2019 92.40p 94.00p 92.00p 92.20p 398855
21/10/2019 94.00p 94.00p 92.20p 93.40p 24558
18/10/2019 94.00p 94.00p 92.20p 94.00p 237759
17/10/2019 92.40p 94.00p 92.40p 93.60p 264352
16/10/2019 93.00p 93.40p 92.01p 92.60p 778975
15/10/2019 93.60p 93.60p 91.20p 93.00p 320141
14/10/2019 92.60p 96.00p 92.47p 94.00p 882975
11/10/2019 95.60p 95.60p 92.60p 93.00p 386713
10/10/2019 95.60p 95.60p 93.89p 95.60p 140117
09/10/2019 95.00p 95.60p 94.91p 95.60p 135057
08/10/2019 95.40p 95.40p 93.40p 95.00p 99643
07/10/2019 94.20p 95.60p 93.40p 95.60p 162110
04/10/2019 93.80p 96.00p 93.40p 96.00p 218418
03/10/2019 94.00p 94.22p 93.60p 93.60p 186580
02/10/2019 95.40p 95.80p 93.40p 95.60p 305497
01/10/2019 94.00p 95.60p 94.00p 95.60p 198822
30/09/2019 94.00p 95.40p 94.00p 95.00p 130372
27/09/2019 93.80p 95.20p 93.00p 95.20p 474146
26/09/2019 93.80p 95.40p 93.80p 94.00p 238185
25/09/2019 93.60p 94.80p 93.60p 94.80p 266778
24/09/2019 95.00p 95.60p 93.40p 95.20p 375893
23/09/2019 94.20p 95.60p 93.80p 93.80p 234268
20/09/2019 94.40p 96.00p 94.00p 94.00p 1410471
19/09/2019 96.00p 96.00p 94.76p 95.20p 159163
18/09/2019 96.40p 96.40p 95.00p 96.00p 659209
17/09/2019 94.80p 96.00p 93.80p 96.00p 893916
16/09/2019 94.00p 96.00p 94.00p 96.00p 2930261
13/09/2019 91.80p 93.60p 91.26p 93.60p 138627
12/09/2019 92.40p 93.18p 91.60p 92.00p 1060117
11/09/2019 93.20p 94.80p 92.60p 92.60p 174331
10/09/2019 94.80p 94.80p 93.20p 94.00p 262531
09/09/2019 92.60p 94.80p 92.60p 94.20p 390172
06/09/2019 93.60p 94.64p 93.00p 93.40p 193490
05/09/2019 93.00p 94.60p 93.00p 93.60p 222198
04/09/2019 93.20p 94.20p 93.20p 93.60p 227514
03/09/2019 93.00p 94.00p 92.80p 94.00p 259286
02/09/2019 93.20p 93.96p 93.00p 93.80p 357079
30/08/2019 93.40p 94.40p 92.80p 93.80p 311979
29/08/2019 94.00p 94.20p 92.80p 93.60p 256878
28/08/2019 92.40p 94.20p 92.40p 93.80p 90682
27/08/2019 93.20p 93.80p 92.80p 93.00p 73069
23/08/2019 94.20p 94.20p 92.20p 94.00p 143400
22/08/2019 92.20p 94.00p 92.20p 93.60p 310839
21/08/2019 93.80p 94.00p 92.20p 92.20p 292188
20/08/2019 92.20p 93.40p 92.20p 93.00p 165082
19/08/2019 92.00p 94.00p 92.00p 93.80p 103617
16/08/2019 91.80p 93.80p 91.80p 92.20p 163096
15/08/2019 94.00p 94.00p 91.61p 92.00p 215939
14/08/2019 92.20p 94.00p 92.00p 93.00p 311824
13/08/2019 92.80p 93.80p 92.00p 93.00p 219440
12/08/2019 92.80p 93.01p 92.00p 92.40p 375192
09/08/2019 93.00p 93.60p 92.80p 93.20p 184518
08/08/2019 92.80p 94.20p 92.80p 92.80p 108196
07/08/2019 93.20p 93.60p 93.00p 93.20p 116181
06/08/2019 93.00p 93.60p 92.80p 92.80p 356737
05/08/2019 95.00p 95.00p 92.80p 92.80p 135937
02/08/2019 95.00p 95.00p 93.47p 94.40p 1797433
01/08/2019 93.00p 94.54p 93.00p 93.20p 235471
31/07/2019 94.20p 95.00p 93.00p 93.00p 320451
30/07/2019 94.80p 95.60p 93.80p 94.60p 166584
29/07/2019 93.00p 95.00p 93.00p 94.60p 460550
26/07/2019 93.00p 95.00p 93.00p 93.00p 223670
25/07/2019 93.00p 95.00p 92.90p 93.60p 777828
24/07/2019 93.00p 94.20p 93.00p 93.40p 771896
23/07/2019 93.40p 94.00p 93.00p 93.60p 99513
22/07/2019 93.60p 94.47p 93.60p 94.00p 287418
19/07/2019 95.00p 95.78p 93.60p 93.80p 502358
18/07/2019 96.00p 96.00p 95.01p 96.00p 72673
17/07/2019 95.00p 96.20p 95.00p 96.00p 1746739
16/07/2019 95.60p 95.60p 95.20p 95.60p 660876
15/07/2019 96.80p 96.80p 95.00p 96.00p 549709
12/07/2019 96.60p 96.60p 95.80p 96.20p 163404
11/07/2019 95.60p 96.20p 95.23p 96.20p 384414
10/07/2019 95.20p 96.60p 95.00p 96.00p 334097
09/07/2019 95.80p 96.40p 95.80p 96.20p 997779
08/07/2019 95.60p 96.20p 94.31p 96.00p 232727
05/07/2019 95.20p 95.80p 95.20p 95.60p 453261
04/07/2019 95.00p 96.00p 95.00p 95.80p 887294
03/07/2019 93.40p 95.40p 93.40p 95.00p 297197
02/07/2019 94.20p 94.40p 93.40p 93.80p 393804
01/07/2019 95.40p 98.00p 94.20p 95.00p 627182
28/06/2019 95.40p 97.00p 95.40p 96.20p 766985
27/06/2019 96.40p 96.80p 95.60p 96.40p 441279
26/06/2019 97.80p 97.80p 96.00p 96.00p 454733
25/06/2019 96.00p 97.60p 96.00p 97.00p 131736
24/06/2019 97.40p 97.40p 96.25p 97.20p 208265
21/06/2019 96.00p 97.40p 96.00p 97.40p 12031581
20/06/2019 96.00p 97.40p 95.40p 96.00p 762754
19/06/2019 97.00p 97.80p 96.11p 97.40p 830650
18/06/2019 97.60p 97.60p 97.00p 97.00p 840191
17/06/2019 97.20p 97.80p 97.20p 97.60p 638289
14/06/2019 96.40p 97.60p 96.40p 97.40p 975180
13/06/2019 97.00p 97.53p 96.42p 96.80p 468402
12/06/2019 97.00p 97.71p 97.00p 97.40p 264232
11/06/2019 96.20p 97.80p 96.20p 97.40p 367110
10/06/2019 97.00p 97.80p 96.00p 97.40p 511060
07/06/2019 96.60p 98.00p 95.51p 97.40p 673907
06/06/2019 95.00p 96.60p 95.00p 96.40p 414050
05/06/2019 95.00p 96.60p 95.00p 95.60p 805128
04/06/2019 96.00p 97.00p 89.00p 95.00p 644180
03/06/2019 96.20p 97.00p 97.00p 96.80p 785323
31/05/2019 96.20p 97.00p 96.20p 96.60p 160677
30/05/2019 96.40p 97.80p 96.40p 96.60p 86303
29/05/2019 96.00p 97.28p 96.00p 96.80p 212775
28/05/2019 96.40p 97.60p 96.40p 97.00p 356376
24/05/2019 97.80p 98.00p 97.20p 97.40p 1161400

*Close Price adjusted for both dividends and splits