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
22/04/2016 130.43p 131.51p 130.14p 131.02p 1166537
21/04/2016 130.63p 131.21p 129.76p 131.21p 1365170
20/04/2016 130.92p 130.92p 129.75p 130.63p 1448727
19/04/2016 131.02p 131.12p 129.94p 130.53p 1261817
18/04/2016 130.73p 132.10p 130.04p 130.24p 1292534
15/04/2016 132.10p 132.16p 130.63p 130.63p 2501083
14/04/2016 132.19p 132.19p 131.69p 132.00p 1323232
13/04/2016 132.19p 132.19p 130.73p 132.19p 2081697
12/04/2016 132.19p 132.19p 131.21p 131.51p 1178385
11/04/2016 133.66p 133.66p 131.09p 132.10p 2316798
08/04/2016 133.66p 133.66p 132.88p 133.17p 2048308
07/04/2016 133.66p 133.66p 132.88p 132.88p 3588913
06/04/2016 132.59p 134.05p 132.19p 133.37p 4579754
05/04/2016 131.41p 132.29p 131.41p 132.19p 3199279
04/04/2016 131.41p 132.59p 131.29p 131.70p 3082012
01/04/2016 132.19p 132.19p 131.21p 131.51p 2446334
31/03/2016 132.00p 132.02p 131.51p 131.70p 2368204
30/03/2016 132.49p 132.59p 131.31p 131.70p 2738177
29/03/2016 132.68p 132.68p 131.70p 132.00p 3059137
24/03/2016 132.49p 132.49p 130.73p 131.51p 2325796
23/03/2016 132.19p 132.68p 131.70p 131.70p 1161215
22/03/2016 132.39p 132.39p 131.61p 132.19p 2788386
21/03/2016 131.80p 132.49p 131.57p 132.49p 3077481
18/03/2016 131.80p 132.78p 131.01p 132.78p 5441032
17/03/2016 131.61p 131.90p 130.43p 131.90p 3431977
16/03/2016 129.75p 131.61p 129.75p 131.41p 2059591
15/03/2016 131.21p 131.61p 130.33p 131.61p 1911769
14/03/2016 129.26p 131.12p 128.99p 131.12p 1562883
11/03/2016 128.96p 129.35p 128.28p 129.35p 2069134
10/03/2016 129.26p 129.26p 127.98p 128.67p 2397212
09/03/2016 129.26p 129.65p 128.86p 128.86p 1215062
08/03/2016 129.75p 129.94p 128.86p 129.16p 2100294
07/03/2016 129.65p 130.73p 129.32p 129.75p 1484163
04/03/2016 130.73p 130.73p 130.04p 130.24p 1816667
03/03/2016 129.26p 130.24p 129.02p 130.24p 1682440
02/03/2016 127.98p 129.65p 127.98p 129.65p 2306382
01/03/2016 128.28p 128.67p 127.83p 128.67p 2571626
29/02/2016 127.59p 128.28p 127.59p 128.28p 2332052
26/02/2016 127.10p 128.29p 127.10p 127.79p 2118630
25/02/2016 127.79p 127.79p 126.81p 127.40p 1546567
24/02/2016 127.20p 127.69p 126.42p 127.00p 1938542
23/02/2016 127.10p 127.79p 126.12p 126.91p 8495224
22/02/2016 127.30p 127.98p 126.32p 126.32p 2138137
19/02/2016 126.32p 127.30p 125.93p 127.30p 2580291
18/02/2016 126.22p 126.51p 125.63p 126.32p 2077422
17/02/2016 124.36p 126.32p 124.26p 126.22p 2629672
16/02/2016 123.38p 124.36p 121.48p 124.16p 3206048
15/02/2016 123.38p 123.38p 122.40p 123.19p 1965135
12/02/2016 123.19p 123.38p 121.13p 122.89p 6627236
11/02/2016 126.32p 126.32p 124.36p 124.75p 2352606
10/02/2016 128.67p 129.06p 127.20p 128.77p 1785769
09/02/2016 129.16p 129.16p 124.59p 127.40p 2831788
08/02/2016 129.26p 129.26p 128.28p 129.06p 1459195
05/02/2016 127.98p 129.26p 125.85p 128.77p 1275930
04/02/2016 128.86p 129.57p 127.79p 128.57p 1747982
03/02/2016 129.65p 129.75p 128.57p 128.96p 1449987
02/02/2016 129.26p 129.65p 128.60p 129.26p 978524
01/02/2016 127.79p 129.26p 126.71p 129.16p 1911936
29/01/2016 126.02p 127.33p 126.02p 127.30p 2040900
28/01/2016 126.32p 127.49p 126.32p 127.00p 3299972
27/01/2016 127.30p 128.05p 125.34p 127.00p 2503576
26/01/2016 126.88p 128.63p 126.88p 128.24p 700556
25/01/2016 127.66p 128.15p 126.88p 128.15p 1254880
22/01/2016 124.54p 127.66p 124.54p 127.66p 1350947
21/01/2016 122.88p 124.93p 122.88p 124.93p 1618985
20/01/2016 122.98p 124.25p 122.98p 123.27p 908470
19/01/2016 123.76p 124.44p 123.54p 124.25p 1071653
18/01/2016 124.25p 124.90p 123.76p 123.86p 661498
15/01/2016 124.44p 125.61p 124.44p 124.64p 818532
14/01/2016 125.42p 125.91p 124.35p 125.42p 1226092
13/01/2016 124.25p 125.71p 124.19p 125.22p 1122075
12/01/2016 123.76p 124.15p 122.98p 123.96p 751629
11/01/2016 123.76p 124.15p 122.98p 123.27p 1920582
08/01/2016 123.47p 124.59p 123.27p 123.37p 1254156
07/01/2016 125.42p 126.10p 123.27p 123.76p 1292089
06/01/2016 126.00p 126.30p 124.93p 125.52p 853811
05/01/2016 124.25p 126.36p 124.25p 125.71p 1531106
04/01/2016 125.71p 128.03p 124.35p 124.74p 1890493
31/12/2015 127.37p 127.89p 125.71p 126.39p 778634
30/12/2015 126.49p 127.66p 126.19p 127.66p 1320097
29/12/2015 124.74p 126.59p 124.42p 126.30p 1067112
24/12/2015 122.98p 124.74p 122.98p 124.74p 187231
23/12/2015 124.44p 124.93p 123.08p 124.25p 1138640
22/12/2015 125.91p 126.09p 123.86p 124.74p 756399
21/12/2015 126.20p 126.69p 124.93p 125.42p 1732133
18/12/2015 124.74p 126.10p 124.44p 125.91p 2152788
17/12/2015 122.11p 124.74p 122.11p 124.64p 1109828
16/12/2015 123.76p 123.76p 122.11p 123.08p 978575
15/12/2015 122.79p 123.27p 121.91p 122.88p 836061
14/12/2015 123.76p 123.76p 121.91p 121.91p 1138805
11/12/2015 123.76p 123.76p 122.59p 123.27p 1104660
10/12/2015 122.30p 123.86p 122.30p 123.66p 1095928
09/12/2015 122.79p 124.25p 122.79p 122.88p 551078
08/12/2015 125.22p 125.22p 122.88p 123.66p 781545
07/12/2015 123.27p 124.74p 123.27p 124.35p 932131
04/12/2015 125.22p 125.22p 122.98p 123.76p 876106
03/12/2015 125.81p 127.17p 124.64p 124.74p 971102
02/12/2015 128.24p 128.24p 126.00p 126.69p 2099400
01/12/2015 127.66p 128.63p 126.10p 128.05p 3469938
30/11/2015 124.25p 128.63p 124.25p 126.69p 9622107
27/11/2015 125.61p 126.08p 124.35p 124.74p 839069
26/11/2015 124.74p 126.30p 124.25p 126.00p 1172176
25/11/2015 125.03p 125.71p 123.99p 124.64p 1325905
24/11/2015 126.88p 127.28p 125.18p 125.71p 1680736
23/11/2015 126.98p 127.76p 126.59p 127.76p 1598241
20/11/2015 126.69p 127.17p 125.71p 127.17p 1112607
19/11/2015 126.30p 126.69p 126.00p 126.69p 929132
18/11/2015 124.64p 126.30p 124.44p 126.30p 1723475
17/11/2015 122.30p 125.22p 121.72p 125.22p 1574918
16/11/2015 120.84p 122.11p 120.84p 121.81p 1095364
13/11/2015 121.13p 122.69p 121.13p 121.62p 945333
12/11/2015 123.37p 123.37p 121.33p 121.81p 409729
11/11/2015 123.08p 123.57p 122.15p 122.30p 2547547
10/11/2015 122.01p 123.66p 122.01p 123.27p 1002211
09/11/2015 123.27p 123.66p 121.95p 122.98p 1246885
06/11/2015 124.25p 124.25p 123.27p 123.47p 956679
05/11/2015 124.15p 125.03p 123.57p 123.96p 727865
04/11/2015 125.22p 125.22p 123.86p 124.93p 1232832
03/11/2015 124.44p 125.20p 123.96p 124.64p 1068341
02/11/2015 124.64p 125.50p 124.35p 124.83p 790210
30/10/2015 126.10p 126.10p 125.22p 125.42p 1738023
29/10/2015 123.96p 125.81p 123.96p 125.81p 1433868
28/10/2015 124.74p 124.98p 123.86p 124.54p 593779
27/10/2015 124.44p 125.22p 123.76p 124.05p 2855756
26/10/2015 124.74p 125.22p 124.25p 124.93p 1063883
23/10/2015 124.25p 124.74p 123.27p 124.74p 966803
22/10/2015 122.88p 124.25p 122.88p 124.25p 1827243
21/10/2015 122.40p 123.76p 122.40p 123.27p 829649
20/10/2015 122.11p 123.08p 122.11p 122.98p 1168777
19/10/2015 121.62p 122.79p 120.94p 122.30p 1510492
16/10/2015 121.23p 121.81p 121.03p 121.33p 963721
15/10/2015 119.96p 121.33p 119.67p 121.13p 1515996
14/10/2015 120.06p 120.06p 119.47p 119.67p 706387
13/10/2015 119.38p 119.96p 119.21p 119.77p 1035409
12/10/2015 119.47p 119.57p 118.99p 119.18p 884819
09/10/2015 119.86p 119.86p 119.47p 119.57p 1416309
08/10/2015 121.33p 121.33p 119.57p 119.86p 3038456
07/10/2015 123.76p 123.76p 121.52p 121.52p 1438639
06/10/2015 124.64p 124.64p 123.76p 123.76p 1718524
05/10/2015 123.66p 124.93p 123.57p 124.93p 823278
02/10/2015 124.35p 124.35p 123.18p 123.18p 1498886
01/10/2015 124.05p 124.44p 123.27p 123.86p 998169
30/09/2015 123.27p 124.25p 123.17p 124.25p 1992553
29/09/2015 123.37p 123.37p 122.69p 122.98p 1012180
28/09/2015 123.08p 123.76p 122.88p 122.88p 1470185
25/09/2015 123.18p 123.18p 122.39p 122.98p 1121116
24/09/2015 122.59p 123.18p 121.98p 122.98p 1397466
23/09/2015 122.30p 122.79p 122.30p 122.69p 929648
22/09/2015 122.40p 122.79p 121.81p 122.59p 1450781
21/09/2015 121.81p 122.79p 121.62p 122.40p 1155837
18/09/2015 120.25p 121.81p 119.28p 121.81p 13181705
17/09/2015 120.06p 120.55p 118.89p 119.67p 1250776
16/09/2015 121.81p 122.20p 119.86p 120.35p 1469727
15/09/2015 121.81p 122.01p 121.13p 122.01p 1671947
14/09/2015 120.94p 121.81p 120.94p 121.81p 1043307
11/09/2015 119.77p 121.72p 119.51p 121.62p 2110688
10/09/2015 118.69p 119.67p 118.29p 119.38p 1184603
09/09/2015 118.89p 118.99p 118.58p 118.89p 1163060
08/09/2015 118.60p 118.99p 118.60p 118.79p 1303802
07/09/2015 118.40p 119.31p 118.40p 118.79p 1020439
04/09/2015 118.89p 118.89p 118.11p 118.79p 1640580
03/09/2015 115.67p 118.89p 115.58p 118.89p 1968220
02/09/2015 116.45p 117.14p 116.16p 116.45p 1075141
01/09/2015 115.28p 116.55p 115.28p 116.16p 1261657
28/08/2015 115.97p 116.06p 115.48p 115.58p 736214
27/08/2015 114.21p 116.06p 113.68p 115.28p 1955780
26/08/2015 112.75p 114.11p 112.75p 113.53p 957271
25/08/2015 112.56p 113.98p 112.56p 113.53p 2037025
24/08/2015 114.50p 115.09p 112.36p 112.65p 1392864
21/08/2015 115.97p 116.40p 114.70p 114.99p 717322
20/08/2015 115.28p 116.38p 115.28p 116.36p 1127720
19/08/2015 115.48p 116.11p 115.48p 115.87p 648904
18/08/2015 115.97p 116.45p 115.66p 115.97p 1093361
17/08/2015 114.89p 116.06p 114.89p 115.87p 841996
14/08/2015 115.97p 115.97p 114.60p 115.48p 447171
13/08/2015 115.28p 115.77p 115.19p 115.77p 360221
12/08/2015 115.38p 115.77p 114.50p 115.48p 819830
11/08/2015 115.77p 116.06p 115.38p 115.87p 499773
10/08/2015 116.16p 116.26p 115.67p 115.77p 755589
07/08/2015 116.26p 116.36p 115.87p 115.87p 486490
06/08/2015 116.45p 116.45p 115.97p 116.36p 558643
05/08/2015 115.97p 116.45p 115.65p 116.45p 1481139
04/08/2015 115.48p 115.87p 114.99p 115.77p 968916
03/08/2015 114.21p 115.28p 113.92p 114.99p 478309
31/07/2015 114.21p 114.99p 114.11p 114.99p 514433
30/07/2015 113.72p 114.41p 113.72p 114.41p 644620
29/07/2015 114.50p 114.50p 113.33p 113.72p 641621
28/07/2015 114.70p 114.80p 113.63p 114.02p 1018892
27/07/2015 115.87p 115.87p 114.85p 115.48p 698786
24/07/2015 115.09p 115.77p 115.09p 115.48p 1026411
23/07/2015 115.19p 115.97p 115.19p 115.48p 2333566
22/07/2015 114.80p 115.93p 114.70p 115.87p 926896
21/07/2015 114.89p 115.97p 114.40p 115.48p 833767
20/07/2015 114.21p 114.99p 114.02p 114.99p 804613
17/07/2015 114.02p 114.89p 113.42p 114.60p 1297538
16/07/2015 112.94p 114.02p 112.85p 113.92p 1910586
15/07/2015 111.48p 112.99p 111.09p 112.85p 1836931
14/07/2015 110.90p 111.48p 110.61p 111.39p 923180
13/07/2015 111.09p 111.09p 110.00p 110.61p 868109
10/07/2015 110.02p 110.76p 109.63p 110.41p 1014498

*Close Price adjusted for both dividends and splits