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
22/05/2019 96.60p 97.48p 96.60p 97.40p 396474
21/05/2019 98.00p 98.00p 96.20p 96.20p 304280
20/05/2019 98.00p 98.80p 97.60p 97.60p 346648
17/05/2019 98.00p 99.00p 97.60p 98.00p 267022
16/05/2019 97.00p 97.91p 97.00p 97.20p 319500
15/05/2019 97.00p 97.38p 96.80p 96.80p 118945
14/05/2019 97.80p 97.80p 96.48p 97.00p 372321
13/05/2019 97.00p 97.80p 96.50p 97.00p 214833
10/05/2019 96.40p 97.41p 96.40p 96.80p 1008164
09/05/2019 97.20p 97.40p 96.64p 97.00p 421122
08/05/2019 96.80p 97.12p 96.33p 96.80p 222562
07/05/2019 96.50p 96.75p 96.00p 96.60p 195413
03/05/2019 96.00p 96.58p 95.00p 96.40p 2316380
02/05/2019 95.20p 95.40p 95.00p 95.00p 123818
01/05/2019 94.80p 95.54p 94.80p 95.00p 80908
30/04/2019 94.80p 95.55p 94.13p 94.40p 463214
29/04/2019 95.00p 95.48p 94.00p 94.00p 289358
26/04/2019 94.40p 95.00p 94.00p 94.40p 539126
25/04/2019 95.00p 95.90p 94.20p 95.00p 378173
24/04/2019 94.60p 95.43p 94.40p 94.60p 113485
23/04/2019 94.40p 95.58p 94.40p 94.60p 89331
18/04/2019 95.00p 95.63p 94.40p 94.80p 190735
17/04/2019 94.80p 95.74p 94.40p 95.00p 153359
16/04/2019 95.00p 95.80p 94.40p 95.20p 281457
15/04/2019 96.00p 96.48p 94.40p 95.00p 430535
12/04/2019 95.20p 95.76p 94.60p 95.00p 389867
11/04/2019 96.00p 96.10p 95.20p 95.20p 424258
10/04/2019 96.20p 96.20p 95.48p 95.60p 549094
09/04/2019 96.40p 97.20p 96.20p 96.70p 116598
08/04/2019 95.60p 97.40p 95.60p 96.40p 477717
05/04/2019 95.80p 97.00p 95.80p 96.20p 450730
04/04/2019 95.60p 96.85p 95.60p 96.20p 158573
03/04/2019 96.40p 97.54p 96.16p 96.40p 90210
02/04/2019 97.00p 97.55p 96.40p 97.00p 243948
01/04/2019 96.69p 97.40p 96.69p 97.07p 85822
29/03/2019 97.24p 97.31p 96.91p 97.13p 20486
28/03/2019 96.80p 97.00p 95.93p 97.00p 11107
27/03/2019 97.70p 97.70p 97.14p 97.14p 70774
26/03/2019 97.00p 97.99p 96.73p 97.37p 84150
25/03/2019 96.80p 97.20p 96.20p 96.20p 77200
22/03/2019 97.00p 97.65p 96.05p 96.05p 37567
21/03/2019 97.00p 97.77p 96.50p 97.50p 66614
20/03/2019 96.50p 97.24p 96.44p 97.00p 46917
19/03/2019 97.01p 97.03p 96.20p 96.60p 23233
18/03/2019 95.80p 97.00p 95.54p 97.00p 152053
15/03/2019 94.00p 95.67p 93.71p 94.50p 139395
14/03/2019 93.50p 93.82p 92.50p 93.20p 99204
13/03/2019 92.10p 93.70p 92.10p 93.50p 83212
12/03/2019 93.46p 93.80p 92.79p 93.60p 37181
11/03/2019 93.46p 93.46p 92.20p 92.60p 580823
08/03/2019 93.50p 93.50p 91.67p 92.47p 1655235
07/03/2019 93.00p 93.50p 92.40p 92.80p 162564
06/03/2019 94.00p 94.00p 92.77p 93.13p 118468
05/03/2019 93.60p 93.84p 93.00p 93.50p 97143
04/03/2019 94.80p 94.80p 93.18p 93.95p 32098
01/03/2019 94.00p 94.58p 93.00p 94.10p 64517
28/02/2019 93.80p 93.80p 93.10p 93.20p 100264
27/02/2019 94.00p 94.31p 93.40p 93.40p 39273
26/02/2019 93.90p 94.00p 93.50p 93.50p 39772
25/02/2019 94.40p 94.99p 94.30p 94.35p 53407
22/02/2019 94.60p 94.60p 94.21p 94.50p 131711
21/02/2019 94.80p 94.81p 94.39p 94.42p 16304
20/02/2019 95.00p 95.00p 94.38p 94.55p 29602
19/02/2019 94.80p 95.18p 94.00p 94.10p 20157
18/02/2019 94.80p 95.25p 94.80p 94.80p 24159
15/02/2019 95.00p 95.35p 94.08p 95.00p 84337
14/02/2019 95.00p 95.40p 94.00p 95.25p 16127
13/02/2019 94.90p 94.90p 94.16p 94.50p 19956
12/02/2019 94.50p 94.81p 94.16p 94.20p 42920
11/02/2019 94.51p 94.71p 94.10p 94.67p 48665
08/02/2019 94.00p 94.00p 93.80p 94.00p 30745
07/02/2019 95.00p 95.21p 93.05p 93.90p 162343
06/02/2019 95.40p 95.53p 95.20p 95.40p 24547
05/02/2019 95.50p 96.00p 94.31p 95.60p 290987
04/02/2019 94.00p 95.41p 94.00p 94.00p 63056
01/02/2019 93.82p 94.79p 93.82p 94.00p 343740
31/01/2019 93.00p 94.00p 92.60p 93.20p 116677
30/01/2019 91.60p 92.80p 91.44p 92.80p 52483
29/01/2019 91.21p 91.80p 91.01p 91.50p 48613
28/01/2019 90.50p 91.40p 90.03p 91.00p 428840
25/01/2019 91.40p 91.40p 89.52p 90.79p 116244
24/01/2019 92.00p 92.01p 91.01p 91.50p 57232
23/01/2019 91.60p 92.22p 91.20p 92.00p 58752
22/01/2019 93.00p 93.00p 92.00p 92.50p 83728
21/01/2019 93.00p 93.00p 92.30p 93.00p 33759
18/01/2019 92.00p 92.77p 91.51p 92.25p 157058
17/01/2019 91.40p 91.79p 91.40p 91.70p 8886
16/01/2019 91.60p 92.50p 90.60p 91.65p 61665
15/01/2019 91.80p 91.99p 91.32p 91.80p 20269
14/01/2019 92.00p 92.00p 90.90p 91.50p 64740
11/01/2019 92.50p 92.58p 91.90p 92.00p 103910
10/01/2019 92.00p 92.90p 91.95p 92.50p 85989
09/01/2019 92.00p 93.00p 91.93p 93.00p 35079
08/01/2019 93.00p 93.00p 92.00p 92.00p 40310
07/01/2019 93.00p 93.00p 92.20p 92.20p 36686
04/01/2019 92.00p 92.45p 91.13p 92.20p 39087
03/01/2019 92.00p 92.00p 91.00p 91.80p 80766
02/01/2019 92.00p 92.68p 91.74p 92.40p 45438
31/12/2018 92.60p 92.96p 92.60p 92.68p 14551
28/12/2018 93.00p 93.19p 92.97p 93.18p 8697
27/12/2018 92.50p 93.14p 92.00p 92.61p 27482
24/12/2018 92.71p 93.10p 92.69p 93.10p 19197
21/12/2018 93.40p 93.40p 92.60p 93.40p 64390
20/12/2018 94.00p 95.03p 93.00p 93.50p 193495
19/12/2018 95.50p 95.50p 94.00p 94.50p 5104
18/12/2018 94.20p 94.90p 94.08p 94.75p 22955
17/12/2018 96.00p 96.01p 94.00p 94.75p 145701
14/12/2018 96.50p 97.30p 96.50p 96.68p 51425
13/12/2018 96.50p 97.10p 96.50p 96.50p 24308
12/12/2018 97.00p 97.29p 96.50p 97.20p 64900
11/12/2018 96.50p 97.53p 96.50p 97.00p 23329
10/12/2018 97.00p 97.03p 96.80p 96.85p 91324
07/12/2018 97.50p 98.00p 97.00p 97.20p 70846
06/12/2018 98.00p 98.00p 97.25p 97.60p 41124
05/12/2018 98.00p 98.00p 97.50p 97.70p 20166
04/12/2018 97.25p 98.00p 97.25p 97.75p 169434
03/12/2018 97.50p 98.25p 97.25p 97.25p 66116
30/11/2018 98.50p 98.50p 97.50p 98.00p 58966
29/11/2018 99.50p 99.50p 97.50p 97.50p 677188
28/11/2018 98.50p 99.00p 97.80p 98.00p 507805
27/11/2018 99.75p 99.75p 97.80p 98.50p 230753
26/11/2018 99.75p 99.75p 98.00p 99.00p 120850
23/11/2018 99.00p 99.70p 97.40p 99.00p 160891
22/11/2018 97.75p 98.24p 97.00p 98.00p 1840155
21/11/2018 97.75p 97.75p 96.75p 97.75p 115450
20/11/2018 97.50p 98.74p 97.41p 97.75p 269040
19/11/2018 98.00p 98.50p 96.60p 97.73p 537268
16/11/2018 97.20p 97.32p 96.60p 97.00p 282878
15/11/2018 98.00p 98.00p 96.50p 97.00p 79829
14/11/2018 98.20p 98.20p 96.50p 97.41p 321242
13/11/2018 99.20p 99.20p 98.00p 98.45p 94117
12/11/2018 99.20p 99.20p 98.65p 98.65p 340594
09/11/2018 99.10p 99.20p 98.80p 99.20p 231071
08/11/2018 98.20p 99.16p 98.20p 98.90p 523830
07/11/2018 98.20p 99.31p 98.20p 99.00p 353472
06/11/2018 99.00p 99.00p 98.00p 98.20p 189730
05/11/2018 99.00p 99.98p 98.00p 99.00p 229230
02/11/2018 100.00p 100.00p 98.80p 99.00p 735798
01/11/2018 99.00p 99.98p 99.00p 99.98p 184662
31/10/2018 100.00p 100.00p 99.50p 99.50p 140282
30/10/2018 100.00p 100.00p 99.25p 99.25p 14965
29/10/2018 100.00p 100.00p 99.20p 100.00p 190684
26/10/2018 99.05p 99.90p 99.05p 99.52p 40440
25/10/2018 100.50p 100.50p 99.00p 99.64p 77112
24/10/2018 99.50p 100.48p 99.50p 99.50p 20723
23/10/2018 100.00p 100.50p 99.70p 100.00p 414892
22/10/2018 100.50p 100.50p 99.85p 100.25p 98331
19/10/2018 100.00p 100.00p 99.00p 100.00p 1059049
18/10/2018 99.04p 99.90p 99.04p 99.50p 79594
17/10/2018 100.00p 100.65p 99.04p 99.62p 212517
16/10/2018 99.60p 100.23p 99.59p 99.90p 42847
15/10/2018 100.50p 100.65p 99.60p 99.80p 99806
12/10/2018 100.90p 100.90p 100.20p 100.60p 206360
11/10/2018 100.00p 100.00p 99.18p 99.75p 252041
10/10/2018 102.00p 102.55p 100.50p 100.75p 273085
09/10/2018 102.00p 103.29p 102.00p 102.00p 14944
08/10/2018 103.74p 103.74p 102.40p 103.04p 74940
05/10/2018 104.12p 104.37p 102.68p 102.95p 258825
04/10/2018 104.60p 104.72p 104.14p 104.32p 68628
03/10/2018 104.50p 105.14p 104.50p 104.62p 122569
02/10/2018 104.50p 105.25p 104.00p 104.31p 76975
01/10/2018 105.02p 105.27p 104.70p 105.10p 24447
28/09/2018 105.40p 105.40p 104.60p 105.25p 120298
27/09/2018 104.52p 105.25p 104.52p 104.95p 511201
26/09/2018 105.50p 105.50p 105.00p 105.25p 196306
25/09/2018 105.50p 105.50p 105.00p 105.25p 68929
24/09/2018 104.60p 105.50p 104.60p 105.25p 19861
21/09/2018 105.50p 105.50p 105.25p 105.25p 45413
20/09/2018 105.48p 105.82p 104.98p 105.50p 631641
19/09/2018 105.00p 105.50p 105.00p 105.50p 13570
18/09/2018 105.89p 105.89p 105.30p 105.30p 15022
17/09/2018 105.00p 105.50p 104.42p 104.97p 76757
14/09/2018 105.52p 106.09p 104.42p 104.42p 74681
13/09/2018 106.00p 106.23p 105.50p 105.90p 76852
12/09/2018 106.00p 106.03p 105.10p 105.85p 35816
11/09/2018 106.00p 106.38p 105.10p 105.70p 52316
10/09/2018 106.16p 106.27p 105.12p 105.75p 39625
07/09/2018 106.00p 106.40p 105.00p 105.65p 130935
06/09/2018 106.40p 106.40p 105.60p 106.00p 107707
05/09/2018 105.70p 106.41p 105.20p 105.50p 388698
04/09/2018 105.60p 105.67p 105.00p 105.20p 32813
03/09/2018 106.00p 106.00p 104.99p 105.10p 154494
31/08/2018 105.00p 105.65p 104.31p 105.65p 193739
30/08/2018 105.50p 105.59p 104.20p 104.75p 288499
29/08/2018 104.80p 105.38p 104.20p 104.50p 730942
28/08/2018 104.50p 104.70p 104.10p 104.36p 729391
24/08/2018 104.90p 104.90p 104.00p 104.25p 602605
23/08/2018 104.00p 105.00p 103.85p 104.25p 286832
22/08/2018 104.00p 104.00p 103.63p 103.85p 264662
21/08/2018 104.00p 104.93p 103.80p 103.80p 22636
20/08/2018 104.00p 104.00p 103.70p 103.90p 87874
17/08/2018 104.20p 104.20p 104.00p 104.00p 266566
16/08/2018 104.20p 105.00p 104.00p 104.10p 1268139
15/08/2018 104.48p 104.69p 103.60p 104.20p 36770
14/08/2018 104.32p 104.33p 103.90p 104.05p 254046
13/08/2018 104.60p 104.60p 104.00p 104.40p 193471
10/08/2018 103.70p 104.60p 103.70p 104.30p 348584
09/08/2018 104.60p 104.60p 103.70p 104.11p 295589
08/08/2018 104.60p 104.70p 103.70p 104.16p 280138
07/08/2018 104.60p 104.60p 103.93p 104.15p 200072

*Close Price adjusted for both dividends and splits