Tritax Big Box Reit (BBOX) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Tritax Big Box Reit

Date Open High Low Close* Volume
11/10/2017 145.84p 146.54p 145.05p 145.84p 740995
10/10/2017 146.34p 146.54p 144.75p 145.55p 879372
09/10/2017 145.45p 146.04p 144.85p 145.55p 1106715
06/10/2017 145.75p 147.33p 145.65p 145.84p 1769243
05/10/2017 140.88p 145.94p 140.88p 145.75p 2737880
04/10/2017 141.38p 141.78p 139.89p 140.69p 966187
03/10/2017 140.59p 142.47p 140.59p 141.78p 1185730
02/10/2017 140.09p 141.18p 139.99p 140.78p 739926
29/09/2017 139.40p 141.28p 139.20p 141.28p 1600646
28/09/2017 140.39p 140.88p 138.30p 139.00p 1567197
27/09/2017 141.78p 142.07p 139.40p 139.59p 1521307
26/09/2017 142.57p 142.67p 141.08p 141.28p 915702
25/09/2017 141.18p 143.07p 141.18p 142.27p 561762
22/09/2017 140.69p 141.68p 140.69p 141.38p 1033143
21/09/2017 141.28p 142.47p 140.59p 140.88p 877976
20/09/2017 141.88p 141.88p 140.39p 141.28p 1913565
19/09/2017 142.57p 142.87p 140.88p 140.88p 1020468
18/09/2017 142.57p 143.36p 141.78p 142.07p 1322800
15/09/2017 143.27p 143.36p 141.48p 143.27p 4455578
14/09/2017 143.86p 144.26p 142.77p 142.87p 1819893
13/09/2017 144.85p 144.95p 142.07p 143.66p 2024508
12/09/2017 147.23p 147.23p 144.65p 145.05p 1437010
11/09/2017 146.34p 147.33p 146.04p 146.84p 1271370
08/09/2017 144.36p 146.24p 144.26p 146.24p 1307448
07/09/2017 142.47p 144.85p 141.08p 144.65p 1480507
06/09/2017 141.38p 142.27p 140.88p 142.17p 1115306
05/09/2017 142.67p 142.77p 141.38p 141.38p 916087
04/09/2017 141.78p 142.27p 141.58p 142.27p 715249
01/09/2017 141.78p 142.57p 141.28p 142.57p 1790010
31/08/2017 141.08p 142.27p 141.08p 141.78p 2030116
30/08/2017 141.38p 141.58p 140.49p 140.88p 1781387
29/08/2017 141.88p 141.88p 140.69p 140.88p 824782
25/08/2017 142.17p 142.37p 140.88p 141.38p 1809823
24/08/2017 142.87p 142.87p 142.17p 142.37p 1228158
23/08/2017 142.67p 142.87p 142.07p 142.37p 1276752
22/08/2017 142.87p 142.87p 142.17p 142.47p 1084826
21/08/2017 143.07p 143.56p 141.68p 142.37p 1217545
18/08/2017 143.27p 143.46p 142.07p 142.47p 1025231
17/08/2017 144.16p 144.36p 143.56p 143.76p 1193059
16/08/2017 143.07p 145.05p 143.07p 144.06p 2023393
15/08/2017 142.37p 143.96p 142.37p 142.97p 779758
14/08/2017 142.87p 143.86p 142.17p 143.27p 1222382
11/08/2017 145.75p 145.84p 141.78p 141.78p 2119531
10/08/2017 147.33p 148.03p 145.75p 145.75p 1591553
09/08/2017 148.03p 148.03p 147.04p 147.33p 999495
08/08/2017 148.13p 148.33p 147.23p 147.83p 1532784
07/08/2017 148.42p 148.62p 148.03p 148.23p 1322567
04/08/2017 147.43p 148.72p 147.23p 148.33p 1086967
03/08/2017 148.42p 148.42p 147.73p 148.33p 1160292
02/08/2017 148.42p 148.72p 148.03p 148.33p 1275933
01/08/2017 148.42p 148.82p 148.03p 148.13p 825610
31/07/2017 147.23p 148.62p 146.34p 148.62p 1426694
28/07/2017 147.13p 148.13p 146.34p 146.64p 1683756
27/07/2017 146.64p 148.23p 146.64p 147.93p 966018
26/07/2017 145.45p 147.53p 145.45p 147.43p 1317607
25/07/2017 145.75p 146.44p 144.95p 146.44p 1290560
24/07/2017 145.15p 145.84p 144.65p 145.75p 2940618
21/07/2017 145.45p 145.45p 144.95p 145.35p 1956041
20/07/2017 144.26p 145.84p 144.16p 145.65p 2329909
19/07/2017 144.95p 145.75p 144.56p 145.75p 941602
18/07/2017 144.75p 145.05p 144.46p 144.85p 1062953
17/07/2017 143.76p 145.65p 143.76p 144.75p 1032676
14/07/2017 143.46p 144.36p 143.46p 144.26p 1282803
13/07/2017 142.47p 144.16p 142.17p 143.86p 1418556
12/07/2017 141.58p 142.87p 141.28p 142.87p 1700771
11/07/2017 143.56p 143.56p 141.38p 141.58p 1678472
10/07/2017 143.36p 143.66p 142.87p 143.27p 1293530
07/07/2017 143.36p 144.26p 142.87p 143.36p 1386241
06/07/2017 144.16p 145.15p 142.97p 143.36p 1868988
05/07/2017 143.86p 144.65p 143.36p 144.65p 1238760
04/07/2017 144.85p 144.85p 143.36p 143.46p 1675843
03/07/2017 144.95p 145.35p 144.16p 144.65p 1480382
30/06/2017 144.85p 145.75p 144.16p 145.05p 1901025
29/06/2017 145.25p 146.14p 144.56p 145.45p 2011458
28/06/2017 145.25p 146.84p 144.85p 144.85p 1748821
27/06/2017 147.33p 147.33p 145.15p 145.94p 2139440
26/06/2017 145.84p 146.94p 145.45p 146.44p 1578944
23/06/2017 145.65p 145.75p 144.75p 145.15p 1519987
22/06/2017 146.44p 146.44p 144.75p 145.15p 1891903
21/06/2017 147.04p 147.04p 145.94p 146.24p 1917380
20/06/2017 146.54p 147.83p 146.54p 146.84p 2071963
19/06/2017 149.32p 150.11p 146.44p 146.84p 2211997
16/06/2017 145.84p 150.21p 145.55p 150.21p 9036710
15/06/2017 149.71p 149.71p 145.05p 145.35p 4260879
14/06/2017 146.94p 149.71p 146.94p 149.22p 4031106
13/06/2017 145.35p 147.77p 144.98p 147.33p 3352131
12/06/2017 144.75p 145.35p 144.36p 145.35p 1861573
09/06/2017 145.25p 145.35p 143.07p 145.05p 3064024
08/06/2017 146.24p 146.54p 145.25p 145.25p 2411115
07/06/2017 145.25p 146.34p 144.80p 145.84p 1734920
06/06/2017 146.34p 146.34p 144.78p 144.95p 5264836
05/06/2017 147.23p 147.53p 145.55p 145.75p 2291114
02/06/2017 147.23p 147.23p 146.24p 147.04p 5497913
01/06/2017 146.34p 147.93p 145.75p 146.64p 3937745
31/05/2017 144.65p 146.34p 144.65p 146.34p 4731226
30/05/2017 144.16p 144.85p 143.97p 144.65p 2725685
26/05/2017 144.75p 145.84p 143.83p 144.26p 3129084
25/05/2017 145.35p 145.84p 144.46p 144.85p 2062196
24/05/2017 144.75p 146.12p 144.06p 145.15p 3446988
23/05/2017 142.37p 144.65p 142.37p 144.06p 5459811
22/05/2017 143.17p 143.96p 142.37p 142.97p 13871211
19/05/2017 142.57p 143.30p 141.15p 142.27p 3365360
18/05/2017 142.37p 142.57p 141.08p 141.98p 8146928
17/05/2017 143.27p 143.46p 142.07p 142.37p 6084074
16/05/2017 143.27p 143.51p 142.17p 143.07p 4490747
15/05/2017 145.55p 146.44p 141.05p 142.87p 9590116
12/05/2017 144.46p 146.54p 144.46p 144.95p 4995942
11/05/2017 144.85p 145.94p 142.17p 145.15p 13642140
10/05/2017 142.87p 143.66p 141.08p 141.28p 5810650
09/05/2017 140.69p 142.77p 140.69p 142.67p 4419908
08/05/2017 140.88p 142.77p 140.63p 141.58p 4702456
05/05/2017 140.39p 140.88p 139.99p 140.69p 2104506
04/05/2017 138.90p 140.29p 138.80p 139.99p 1726950
03/05/2017 139.89p 141.28p 139.89p 141.28p 4722001
02/05/2017 139.69p 140.19p 138.50p 140.19p 3260684
28/04/2017 139.20p 139.89p 103.88p 138.90p 2101912
27/04/2017 138.90p 139.45p 138.50p 139.20p 3454884
26/04/2017 139.40p 139.79p 139.10p 139.40p 2349090
25/04/2017 139.69p 139.94p 139.22p 139.69p 5961086
24/04/2017 139.89p 139.89p 138.67p 139.40p 5715396
21/04/2017 146.69p 146.69p 144.44p 145.12p 1833597
20/04/2017 146.89p 146.89p 145.51p 146.30p 1892042
19/04/2017 146.40p 146.89p 145.71p 146.69p 1684546
18/04/2017 146.69p 146.70p 145.02p 146.10p 1947826
13/04/2017 146.50p 146.79p 145.63p 146.50p 1769766
12/04/2017 145.71p 146.60p 145.12p 146.50p 1970623
11/04/2017 145.61p 145.81p 144.82p 145.51p 2058924
10/04/2017 145.12p 146.10p 145.02p 145.02p 1267258
07/04/2017 143.84p 146.40p 143.76p 145.91p 5279042
06/04/2017 142.46p 144.23p 142.16p 144.23p 3825318
05/04/2017 142.06p 143.34p 142.06p 143.05p 2333841
04/04/2017 141.67p 143.44p 141.67p 142.95p 2331537
03/04/2017 142.46p 142.46p 140.58p 141.47p 1998376
31/03/2017 139.20p 142.55p 139.20p 142.55p 3112357
30/03/2017 138.31p 139.30p 137.53p 139.30p 2276426
29/03/2017 137.03p 138.71p 137.03p 138.71p 1970683
28/03/2017 138.91p 139.01p 137.23p 137.72p 2355187
27/03/2017 138.81p 139.68p 137.79p 138.51p 2133884
24/03/2017 139.60p 140.29p 138.78p 139.99p 2705711
23/03/2017 137.53p 140.48p 137.53p 139.60p 2235349
22/03/2017 138.61p 138.91p 137.53p 137.62p 2483476
21/03/2017 139.99p 140.04p 139.01p 139.30p 1511249
20/03/2017 138.41p 140.29p 138.12p 140.09p 1638982
17/03/2017 137.62p 139.99p 137.37p 139.30p 2929030
16/03/2017 136.05p 138.41p 136.05p 138.12p 3658687
15/03/2017 139.30p 139.30p 137.23p 138.71p 2770284
14/03/2017 140.68p 140.68p 139.30p 139.40p 2496828
13/03/2017 141.57p 141.77p 140.48p 140.78p 2306780
10/03/2017 144.43p 145.97p 141.17p 141.27p 2595720
09/03/2017 144.43p 145.41p 143.44p 143.93p 2855070
08/03/2017 144.72p 145.31p 141.37p 144.03p 4406212
07/03/2017 145.61p 146.89p 143.74p 143.93p 7935549
06/03/2017 144.62p 145.91p 144.43p 145.91p 3553208
03/03/2017 144.23p 144.97p 143.64p 144.72p 6232406
02/03/2017 144.43p 144.43p 143.78p 144.33p 5452488
01/03/2017 143.44p 144.36p 143.44p 144.33p 2269707
28/02/2017 143.05p 143.86p 142.85p 143.84p 2810206
27/02/2017 142.75p 143.15p 142.39p 142.85p 2414324
24/02/2017 141.67p 142.85p 141.18p 142.65p 1976970
23/02/2017 139.99p 141.27p 139.99p 141.08p 1954607
22/02/2017 141.08p 141.57p 140.09p 140.88p 1894693
21/02/2017 141.47p 141.96p 140.29p 140.78p 2537068
20/02/2017 141.47p 141.86p 140.58p 141.86p 1997541
17/02/2017 141.27p 141.27p 140.58p 141.17p 2965911
16/02/2017 141.27p 141.27p 140.48p 140.88p 1305468
15/02/2017 141.08p 141.27p 140.78p 141.17p 2084218
14/02/2017 140.48p 140.98p 139.93p 140.88p 2774642
13/02/2017 139.99p 140.59p 139.89p 140.09p 1926975
10/02/2017 141.17p 141.17p 139.89p 140.68p 2237007
09/02/2017 140.58p 141.10p 140.17p 140.88p 2237363
08/02/2017 139.99p 140.68p 139.40p 140.68p 1944454
07/02/2017 138.91p 140.09p 138.61p 139.99p 2741454
06/02/2017 139.01p 139.01p 137.43p 138.41p 1093774
03/02/2017 138.02p 139.01p 137.67p 139.01p 1757917
02/02/2017 137.72p 138.02p 136.05p 137.92p 1349898
01/02/2017 137.03p 137.88p 136.44p 137.62p 1456721
31/01/2017 136.05p 137.13p 135.95p 136.44p 2956880
30/01/2017 136.64p 137.03p 135.75p 136.15p 1359414
27/01/2017 136.64p 137.34p 135.85p 136.34p 1488155
26/01/2017 136.54p 137.33p 136.15p 136.84p 1936838
25/01/2017 138.12p 138.12p 136.03p 136.64p 1806535
24/01/2017 139.01p 139.01p 137.13p 137.33p 2379254
23/01/2017 137.03p 139.16p 136.83p 138.41p 3320261
20/01/2017 136.74p 138.51p 135.75p 137.72p 2582932
19/01/2017 136.54p 138.02p 136.51p 136.64p 2182318
18/01/2017 137.13p 137.65p 136.93p 137.53p 1656427
17/01/2017 138.12p 138.12p 137.13p 137.53p 1476955
16/01/2017 137.72p 138.14p 137.24p 137.92p 1526863
13/01/2017 138.12p 138.64p 137.43p 137.72p 1600475
12/01/2017 137.72p 138.81p 137.49p 138.51p 2850954
11/01/2017 137.72p 138.81p 137.72p 138.41p 1563642
10/01/2017 138.02p 139.01p 137.62p 138.51p 2027803
09/01/2017 138.41p 139.01p 137.72p 138.12p 1452904
06/01/2017 138.61p 138.61p 137.53p 138.41p 2114344
05/01/2017 137.62p 138.61p 136.91p 138.12p 3499601
04/01/2017 137.53p 137.53p 136.54p 137.33p 2542688
03/01/2017 136.74p 137.53p 135.92p 136.93p 2120616
30/12/2016 135.16p 137.53p 135.16p 137.53p 2288594
29/12/2016 133.88p 135.30p 133.88p 134.86p 1067057
28/12/2016 134.17p 135.10p 133.29p 134.27p 1640442

*Close Price adjusted for both dividends and splits