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
06/09/2018 149.81p 150.01p 148.92p 149.42p 1821994
05/09/2018 150.41p 151.40p 149.42p 149.62p 2180807
04/09/2018 148.82p 150.41p 148.82p 150.41p 3162399
03/09/2018 150.01p 150.93p 148.92p 149.02p 2113822
31/08/2018 149.71p 151.10p 148.70p 149.71p 3661477
30/08/2018 149.12p 149.81p 148.45p 149.81p 2045891
29/08/2018 147.83p 150.01p 147.83p 149.32p 2293774
28/08/2018 149.12p 149.81p 148.28p 149.42p 1289063
24/08/2018 147.83p 148.82p 147.61p 148.82p 1528784
23/08/2018 148.82p 149.02p 147.83p 147.93p 2333558
22/08/2018 148.03p 149.22p 148.03p 149.12p 1842856
21/08/2018 148.33p 149.22p 148.28p 148.52p 2102355
20/08/2018 149.52p 149.54p 148.13p 148.92p 1918099
17/08/2018 148.82p 148.82p 147.43p 147.83p 2006021
16/08/2018 147.83p 148.62p 147.81p 148.33p 1724527
15/08/2018 149.42p 149.52p 147.83p 148.13p 2029801
14/08/2018 149.91p 150.41p 149.32p 149.32p 1752178
13/08/2018 150.51p 151.91p 149.61p 149.81p 2937489
10/08/2018 151.80p 152.52p 150.41p 151.00p 3743240
09/08/2018 153.78p 153.78p 150.88p 151.80p 2113234
08/08/2018 153.19p 154.15p 151.60p 153.78p 1584402
07/08/2018 152.00p 153.38p 151.30p 153.29p 1898180
06/08/2018 151.30p 151.90p 150.21p 151.90p 1456718
03/08/2018 151.70p 151.70p 150.61p 151.50p 2322032
02/08/2018 151.40p 151.95p 150.33p 150.71p 1464806
01/08/2018 150.41p 151.57p 150.41p 150.81p 1773794
31/07/2018 151.30p 152.09p 150.51p 151.10p 2048102
30/07/2018 151.30p 151.79p 150.71p 150.90p 1598876
27/07/2018 150.61p 151.70p 150.01p 151.70p 2099144
26/07/2018 150.51p 150.51p 149.62p 150.31p 2617646
25/07/2018 151.30p 151.30p 149.81p 149.81p 1629057
24/07/2018 151.30p 151.77p 150.51p 150.81p 2696398
23/07/2018 150.81p 151.87p 150.81p 151.10p 1557319
20/07/2018 151.50p 151.98p 151.00p 151.60p 2221356
19/07/2018 151.40p 152.29p 150.81p 151.60p 2952710
18/07/2018 152.79p 153.63p 152.59p 153.29p 2488785
17/07/2018 151.20p 152.69p 151.20p 152.69p 2863159
16/07/2018 151.40p 152.67p 151.40p 152.19p 1659348
13/07/2018 152.10p 152.99p 151.40p 152.19p 2018500
12/07/2018 152.19p 152.69p 151.40p 152.29p 2165546
11/07/2018 153.39p 154.28p 152.10p 152.29p 1991866
10/07/2018 154.67p 155.19p 152.69p 153.48p 2873571
09/07/2018 155.27p 155.88p 153.68p 153.98p 3379337
06/07/2018 155.57p 156.36p 154.28p 154.77p 2668353
05/07/2018 155.37p 155.57p 154.10p 155.27p 1716132
04/07/2018 155.27p 155.67p 154.38p 155.67p 1740103
03/07/2018 154.77p 155.67p 153.54p 155.67p 2319714
02/07/2018 153.98p 154.77p 153.29p 154.58p 2707052
29/06/2018 153.98p 155.47p 153.39p 154.67p 3884992
28/06/2018 153.19p 154.18p 152.49p 154.18p 1808544
27/06/2018 153.19p 153.39p 152.59p 153.29p 2506161
26/06/2018 152.89p 153.39p 152.46p 153.29p 2197496
25/06/2018 152.39p 155.07p 151.94p 153.19p 2952893
22/06/2018 151.70p 153.19p 151.20p 152.79p 2337232
21/06/2018 153.09p 153.09p 151.20p 151.20p 2186064
20/06/2018 152.29p 153.58p 152.29p 152.79p 4546334
19/06/2018 150.41p 152.46p 150.11p 151.90p 3159691
18/06/2018 151.90p 152.39p 149.91p 152.00p 3375562
15/06/2018 152.99p 153.68p 150.21p 150.21p 21755946
14/06/2018 154.18p 154.58p 153.39p 153.39p 6388404
13/06/2018 154.58p 156.76p 154.58p 154.58p 4072718
12/06/2018 153.88p 155.17p 153.88p 154.87p 4843092
11/06/2018 150.81p 154.97p 150.81p 153.88p 6259719
08/06/2018 149.91p 151.40p 149.81p 151.10p 1750226
07/06/2018 150.31p 150.71p 149.71p 150.21p 1901971
06/06/2018 149.52p 150.31p 149.12p 150.31p 2125561
05/06/2018 149.32p 149.91p 149.10p 149.81p 2879807
04/06/2018 149.22p 149.22p 148.73p 149.02p 2695126
01/06/2018 149.12p 149.71p 147.73p 149.22p 2316314
31/05/2018 147.43p 149.12p 147.43p 148.82p 3446420
30/05/2018 146.94p 148.03p 146.64p 148.03p 1861841
29/05/2018 146.84p 147.63p 146.16p 146.94p 2605594
25/05/2018 147.73p 147.80p 147.17p 147.33p 2211535
24/05/2018 148.33p 148.33p 147.13p 147.33p 1356810
23/05/2018 149.91p 150.58p 148.33p 148.42p 2667277
22/05/2018 149.22p 151.05p 149.22p 149.91p 2716374
21/05/2018 149.42p 150.81p 148.96p 149.81p 2302178
18/05/2018 148.23p 149.02p 147.83p 149.02p 1342792
17/05/2018 147.13p 148.72p 146.84p 148.33p 2406069
16/05/2018 147.83p 148.52p 147.33p 147.33p 1912342
15/05/2018 148.42p 149.22p 147.93p 148.03p 1935965
14/05/2018 149.02p 149.56p 148.42p 148.42p 2192329
11/05/2018 149.81p 150.01p 149.02p 149.02p 3395590
10/05/2018 149.62p 150.01p 149.12p 149.12p 1781364
09/05/2018 148.72p 149.84p 148.72p 149.32p 3148575
08/05/2018 149.81p 149.81p 148.92p 149.12p 1714663
04/05/2018 148.82p 149.81p 148.82p 148.92p 2872788
03/05/2018 148.62p 149.32p 148.42p 148.92p 4620090
02/05/2018 148.33p 149.37p 148.33p 148.82p 4633716
01/05/2018 149.02p 149.52p 148.52p 148.52p 1293769
30/04/2018 148.92p 150.21p 148.42p 148.62p 2191203
27/04/2018 148.13p 148.82p 147.83p 148.82p 2291058
26/04/2018 146.94p 147.93p 146.66p 147.93p 4147851
25/04/2018 147.13p 147.53p 146.24p 146.84p 2448506
24/04/2018 147.04p 147.53p 146.44p 146.94p 2113858
23/04/2018 147.04p 147.43p 146.25p 147.43p 2275114
20/04/2018 144.75p 147.33p 144.75p 146.94p 4455444
19/04/2018 143.56p 146.14p 143.56p 145.45p 10487902
18/04/2018 144.85p 144.85p 142.47p 143.36p 6356364
17/04/2018 146.04p 146.04p 145.25p 145.35p 2234267
16/04/2018 146.04p 146.14p 145.03p 145.75p 1968610
13/04/2018 144.56p 145.65p 143.27p 145.35p 1882825
12/04/2018 144.85p 145.09p 143.36p 144.46p 4996396
11/04/2018 146.84p 146.84p 144.75p 145.05p 2872898
10/04/2018 146.64p 147.58p 146.04p 146.34p 3830670
09/04/2018 146.44p 146.94p 145.55p 145.84p 2022040
06/04/2018 146.04p 146.34p 144.95p 146.34p 2258140
05/04/2018 144.95p 146.94p 144.95p 145.94p 2324578
04/04/2018 144.56p 145.18p 143.56p 145.05p 3285360
03/04/2018 143.27p 144.95p 142.54p 144.56p 3713486
29/03/2018 142.67p 143.76p 142.57p 143.17p 3098466
28/03/2018 140.98p 142.77p 139.87p 142.67p 2703968
27/03/2018 140.19p 141.58p 139.00p 141.58p 3395568
26/03/2018 141.18p 141.18p 138.70p 138.90p 2584623
23/03/2018 141.18p 143.34p 139.80p 141.38p 3549512
22/03/2018 141.88p 142.79p 141.08p 141.18p 2333973
21/03/2018 143.17p 143.86p 141.98p 142.37p 2387838
20/03/2018 143.36p 143.86p 143.07p 143.27p 1770622
19/03/2018 141.18p 143.27p 141.06p 143.17p 1992917
16/03/2018 143.36p 143.86p 140.96p 140.98p 16740744
15/03/2018 144.46p 145.25p 142.97p 142.97p 2799756
14/03/2018 145.84p 146.14p 145.25p 145.55p 1985655
13/03/2018 144.75p 146.64p 144.75p 145.25p 2654473
12/03/2018 146.34p 146.84p 145.05p 145.94p 2977632
09/03/2018 143.36p 146.44p 142.66p 146.44p 4705350
08/03/2018 140.88p 143.27p 140.88p 143.27p 5335093
07/03/2018 140.98p 142.27p 140.88p 140.88p 3972294
06/03/2018 140.09p 140.78p 138.95p 139.40p 2099417
05/03/2018 138.60p 140.19p 138.31p 139.89p 3343689
02/03/2018 138.90p 139.88p 138.30p 138.50p 2268154
01/03/2018 139.69p 140.09p 138.90p 139.10p 1989658
28/02/2018 141.08p 141.28p 139.38p 139.40p 2513051
27/02/2018 141.28p 141.88p 140.06p 140.88p 2067777
26/02/2018 141.88p 142.67p 141.48p 141.98p 2423382
23/02/2018 140.49p 141.68p 140.42p 140.78p 2383858
22/02/2018 140.98p 141.45p 139.40p 140.09p 2359583
21/02/2018 143.56p 143.56p 140.98p 141.18p 2667862
20/02/2018 142.07p 144.16p 142.07p 142.87p 4187818
19/02/2018 141.88p 142.47p 141.68p 141.88p 1184630
16/02/2018 140.29p 142.17p 139.69p 141.88p 1535182
15/02/2018 139.69p 139.69p 138.60p 139.40p 1740374
14/02/2018 140.39p 140.49p 138.70p 138.70p 2242411
13/02/2018 140.78p 141.08p 139.50p 139.99p 1575039
12/02/2018 140.49p 140.88p 139.59p 140.09p 2835305
09/02/2018 140.29p 140.39p 138.66p 139.50p 5172361
08/02/2018 142.37p 142.76p 140.19p 140.59p 3324971
07/02/2018 140.78p 142.87p 139.69p 142.57p 2885521
06/02/2018 141.98p 142.87p 138.90p 139.69p 3796588
05/02/2018 145.84p 146.71p 142.17p 142.47p 2682479
02/02/2018 147.53p 147.53p 146.04p 146.34p 2144993
01/02/2018 148.03p 148.23p 146.64p 147.33p 2767224
31/01/2018 148.33p 148.35p 147.23p 147.93p 3652788
30/01/2018 147.93p 148.72p 147.46p 148.33p 1948766
29/01/2018 148.82p 148.82p 148.03p 148.33p 1716679
26/01/2018 148.33p 148.72p 147.43p 148.42p 1943590
25/01/2018 147.83p 149.62p 147.33p 148.23p 3275172
24/01/2018 148.13p 148.42p 146.84p 148.33p 1768415
23/01/2018 148.03p 148.82p 147.33p 147.73p 1304415
22/01/2018 147.63p 148.62p 146.84p 148.03p 2146462
19/01/2018 147.83p 148.64p 146.94p 147.23p 2480790
18/01/2018 149.12p 149.52p 147.43p 147.83p 5946485
17/01/2018 149.71p 149.71p 148.57p 149.12p 2271865
16/01/2018 147.63p 149.62p 147.50p 149.42p 1737446
15/01/2018 147.04p 148.42p 147.04p 147.63p 1739463
12/01/2018 147.13p 148.62p 147.13p 148.33p 2319761
11/01/2018 148.13p 148.62p 147.13p 147.73p 1880598
10/01/2018 147.93p 148.82p 147.73p 147.73p 2543414
09/01/2018 148.33p 149.62p 147.43p 148.82p 2932578
08/01/2018 146.54p 148.23p 146.54p 147.43p 1868651
05/01/2018 147.73p 147.73p 146.34p 147.04p 1609598
04/01/2018 147.63p 148.02p 146.84p 147.33p 2003824
03/01/2018 147.33p 148.82p 146.84p 148.23p 2785177
02/01/2018 146.94p 148.72p 146.94p 147.13p 1073702
29/12/2017 147.83p 147.83p 147.33p 147.73p 371483
28/12/2017 146.94p 148.03p 146.94p 147.73p 1105673
27/12/2017 145.55p 147.63p 145.35p 147.63p 879267
22/12/2017 146.04p 146.14p 145.65p 145.84p 560195
21/12/2017 145.75p 146.34p 144.95p 146.24p 1412430
20/12/2017 146.54p 146.94p 145.15p 145.45p 1631389
19/12/2017 147.04p 147.85p 146.64p 146.84p 2484756
18/12/2017 144.85p 147.13p 144.72p 147.04p 2547961
15/12/2017 144.06p 144.96p 143.36p 144.95p 4061272
14/12/2017 143.46p 143.86p 142.07p 143.66p 2278433
13/12/2017 143.96p 144.11p 141.68p 142.57p 2867776
12/12/2017 143.27p 143.76p 141.98p 143.27p 2827523
11/12/2017 142.87p 144.26p 142.57p 142.97p 2101436
08/12/2017 140.69p 142.97p 140.69p 142.87p 2521177
07/12/2017 141.98p 142.97p 140.29p 141.18p 3334860
06/12/2017 143.56p 144.65p 141.68p 141.68p 2231563
05/12/2017 143.96p 144.36p 142.77p 143.46p 2032710
04/12/2017 143.46p 144.36p 142.97p 143.17p 1910408
01/12/2017 143.46p 144.36p 142.17p 142.17p 2329189
30/11/2017 144.56p 144.56p 143.36p 143.76p 2852315
29/11/2017 145.25p 145.52p 143.96p 144.06p 1272696
28/11/2017 145.94p 146.40p 144.16p 144.75p 1436022
27/11/2017 145.84p 146.11p 145.45p 145.94p 2598052
24/11/2017 145.94p 145.94p 145.05p 145.84p 1955470
23/11/2017 146.14p 146.14p 144.85p 145.15p 1151412
22/11/2017 145.25p 146.11p 145.25p 145.45p 1925709
21/11/2017 144.85p 145.84p 144.36p 145.35p 1946216

*Close Price adjusted for both dividends and splits