Tritax Eurobox (EUR) (BOXE) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Tritax Eurobox (EUR)

Date Open High Low Close* Volume
25/03/2020 96.00p 100.00p 91.20p 96.85p 95124
24/03/2020 89.80p 96.00p 82.80p 91.60p 197455
23/03/2020 79.00p 84.50p 77.40p 84.50p 81803
20/03/2020 82.00p 89.00p 82.00p 85.40p 48460
19/03/2020 67.20p 78.10p 67.00p 78.10p 187580
18/03/2020 76.80p 76.80p 69.70p 69.70p 23705
17/03/2020 85.00p 85.00p 76.60p 79.70p 44500
16/03/2020 90.00p 90.00p 85.00p 85.00p 86126
13/03/2020 92.00p 92.00p 91.00p 91.00p 5800
12/03/2020 93.00p 93.20p 90.50p 90.50p 38138
11/03/2020 96.00p 97.00p 94.60p 95.10p 7540244
10/03/2020 95.00p 99.00p 95.00p 96.20p 500795
09/03/2020 95.00p 95.00p 92.00p 94.00p 58187
06/03/2020 97.60p 97.60p 95.60p 95.60p 164740
05/03/2020 99.80p 99.80p 97.80p 98.80p 87508
04/03/2020 98.60p 101.00p 98.60p 99.40p 84187
03/03/2020 100.00p 101.00p 99.00p 99.75p 153096
02/03/2020 100.00p 101.00p 98.40p 99.45p 155870
28/02/2020 100.00p 101.00p 97.00p 99.60p 220514
27/02/2020 104.00p 104.00p 100.00p 100.00p 230518
26/02/2020 106.00p 106.00p 104.00p 104.00p 109622
25/02/2020 108.00p 108.00p 107.50p 107.50p 30961
24/02/2020 108.00p 108.00p 106.06p 106.50p 44079
21/02/2020 109.50p 109.50p 109.00p 109.50p 0
20/02/2020 109.50p 109.50p 108.20p 109.00p 118730
19/02/2020 109.50p 110.00p 109.10p 109.50p 66636
18/02/2020 110.00p 110.00p 109.10p 109.50p 65553
17/02/2020 111.00p 111.50p 109.00p 109.75p 80313
14/02/2020 110.00p 110.50p 110.00p 110.00p 46203
13/02/2020 108.00p 109.50p 109.00p 109.50p 0
12/02/2020 108.00p 110.00p 107.00p 109.00p 675749
11/02/2020 107.00p 107.50p 106.20p 107.00p 405391
10/02/2020 106.00p 107.00p 106.00p 106.75p 49250
07/02/2020 108.00p 108.00p 107.00p 107.00p 20760
06/02/2020 107.00p 107.00p 106.20p 107.00p 10306
05/02/2020 107.00p 107.50p 107.00p 107.00p 25592
04/02/2020 107.00p 107.75p 105.20p 107.00p 73418
03/02/2020 106.00p 107.00p 105.00p 107.00p 5288565
31/01/2020 107.00p 107.00p 106.30p 107.00p 67136
30/01/2020 107.00p 107.00p 106.00p 107.00p 359787
29/01/2020 106.00p 106.00p 106.00p 106.00p 54334
28/01/2020 106.50p 107.00p 106.50p 106.50p 42676
27/01/2020 106.00p 107.50p 106.00p 107.00p 137313
24/01/2020 106.00p 108.00p 106.00p 107.00p 122900
23/01/2020 109.50p 110.00p 107.50p 107.50p 67629
22/01/2020 109.50p 111.50p 109.00p 109.50p 3476057
21/01/2020 109.50p 110.50p 110.00p 110.00p 15000
20/01/2020 109.50p 110.00p 109.00p 109.50p 177586
17/01/2020 109.50p 112.00p 109.50p 109.50p 205230
16/01/2020 112.00p 112.00p 110.25p 110.25p 21957
15/01/2020 112.00p 110.50p 110.00p 110.00p 86266
14/01/2020 112.00p 112.00p 111.50p 111.50p 0
13/01/2020 112.00p 112.00p 110.00p 112.00p 4420963
10/01/2020 109.50p 111.50p 110.50p 110.50p 100462
09/01/2020 109.50p 110.00p 109.25p 109.25p 4024
08/01/2020 109.00p 110.00p 109.00p 109.00p 34000
07/01/2020 110.00p 109.00p 108.50p 108.75p 13000
06/01/2020 110.00p 111.00p 108.00p 108.75p 27085
03/01/2020 110.50p 111.25p 110.75p 110.75p 14344
02/01/2020 110.50p 111.25p 110.00p 111.25p 9813
31/12/2019 112.00p 111.50p 110.75p 111.00p 34437
30/12/2019 112.00p 112.00p 111.50p 111.50p 33825
27/12/2019 112.00p 112.00p 111.75p 111.75p 23796
24/12/2019 108.50p 111.75p 108.50p 111.75p 205048
23/12/2019 109.50p 110.00p 108.50p 109.50p 14082
20/12/2019 108.00p 108.25p 107.00p 108.00p 153469
19/12/2019 108.50p 108.50p 107.75p 108.00p 55137
18/12/2019 107.00p 108.00p 107.00p 108.00p 2181
17/12/2019 109.00p 109.75p 107.75p 107.75p 240928
16/12/2019 111.00p 110.00p 109.50p 110.00p 200000
13/12/2019 111.00p 111.00p 108.00p 109.50p 200361
12/12/2019 109.00p 110.50p 108.25p 108.25p 50374
11/12/2019 110.00p 110.00p 109.50p 109.50p 54061
10/12/2019 110.00p 110.50p 110.00p 110.50p 44146
09/12/2019 110.00p 110.00p 108.30p 109.00p 142500
06/12/2019 110.00p 110.00p 109.00p 110.00p 18893
05/12/2019 108.00p 109.00p 109.00p 109.00p 1000000
04/12/2019 108.00p 109.00p 108.00p 109.00p 2450
03/12/2019 110.00p 110.00p 109.00p 109.00p 204603
02/12/2019 110.00p 111.00p 108.00p 108.00p 343391
29/11/2019 109.00p 109.50p 109.00p 109.50p 97493
28/11/2019 108.00p 109.00p 107.20p 108.50p 64234
27/11/2019 107.00p 108.00p 107.00p 108.00p 0
26/11/2019 107.00p 107.00p 107.00p 107.00p 6789
25/11/2019 108.00p 109.00p 108.50p 108.50p 164696
22/11/2019 108.00p 109.00p 107.00p 107.00p 52941
21/11/2019 110.00p 110.00p 109.00p 109.00p 3360
20/11/2019 110.00p 110.00p 109.00p 109.00p 206844
19/11/2019 110.00p 110.50p 108.75p 108.75p 61909
18/11/2019 108.00p 108.10p 107.20p 108.00p 1451750
15/11/2019 110.00p 110.00p 108.00p 108.00p 458762
14/11/2019 111.00p 111.00p 107.75p 107.75p 177086
13/11/2019 109.00p 110.50p 109.00p 109.00p 264701
12/11/2019 109.50p 110.00p 109.00p 109.50p 178985
11/11/2019 110.00p 110.50p 109.50p 110.50p 164450
08/11/2019 109.00p 109.50p 109.00p 109.00p 201000
07/11/2019 108.00p 109.00p 108.00p 108.50p 543399
06/11/2019 108.00p 109.00p 108.00p 108.00p 316611
05/11/2019 109.00p 109.00p 106.00p 108.50p 514646
04/11/2019 109.00p 109.00p 107.50p 107.50p 19944
01/11/2019 109.00p 109.00p 106.00p 107.00p 62932
31/10/2019 108.00p 109.00p 106.30p 107.50p 52665
30/10/2019 105.50p 108.50p 105.50p 108.50p 51068
29/10/2019 106.50p 107.00p 105.50p 105.50p 33697
28/10/2019 106.00p 106.50p 106.00p 106.50p 25000
25/10/2019 104.50p 106.00p 104.50p 106.00p 78287
24/10/2019 105.50p 107.00p 105.00p 105.75p 118192
23/10/2019 105.50p 106.75p 105.50p 106.75p 27917
22/10/2019 108.00p 108.00p 107.25p 107.25p 39050
21/10/2019 107.00p 108.00p 107.00p 107.00p 124419
18/10/2019 109.00p 109.00p 108.00p 108.50p 101500
17/10/2019 107.00p 108.50p 108.00p 108.50p 35230
16/10/2019 107.00p 108.25p 107.00p 108.00p 2491509
15/10/2019 106.00p 108.00p 106.00p 108.00p 80502
14/10/2019 106.25p 107.00p 106.25p 107.00p 197577
11/10/2019 106.50p 108.00p 105.00p 105.00p 356270
10/10/2019 104.50p 105.50p 104.50p 105.50p 40738
09/10/2019 104.50p 106.00p 104.50p 105.00p 34208
08/10/2019 106.50p 106.50p 104.50p 106.50p 48523
07/10/2019 106.50p 106.50p 105.75p 105.75p 4694
04/10/2019 107.00p 107.00p 105.00p 106.50p 464570
03/10/2019 108.00p 108.00p 105.00p 105.00p 11774
02/10/2019 107.00p 108.00p 105.50p 108.00p 20863
01/10/2019 106.50p 108.00p 105.00p 108.00p 105085
30/09/2019 107.00p 108.00p 105.50p 106.50p 135700
27/09/2019 105.50p 106.00p 104.00p 105.00p 56670
26/09/2019 108.50p 108.50p 106.00p 106.00p 274490
25/09/2019 108.50p 108.50p 107.00p 107.00p 10130
24/09/2019 106.00p 107.00p 106.00p 107.00p 161402
23/09/2019 109.00p 109.00p 106.50p 107.50p 43005
20/09/2019 109.00p 109.00p 108.50p 109.00p 28847
19/09/2019 109.00p 109.00p 108.00p 108.00p 2551
18/09/2019 109.00p 109.00p 107.00p 108.00p 68388
17/09/2019 107.00p 108.00p 106.00p 107.25p 96219
16/09/2019 106.00p 107.00p 105.00p 106.75p 371076
13/09/2019 104.90p 104.90p 104.00p 104.00p 75847
12/09/2019 103.00p 104.00p 103.00p 104.00p 86389
11/09/2019 106.00p 106.00p 104.75p 104.75p 4670
10/09/2019 106.50p 106.50p 104.50p 105.50p 61975
09/09/2019 105.50p 106.50p 104.50p 104.50p 108930
06/09/2019 103.00p 104.50p 102.00p 104.50p 52655
05/09/2019 104.50p 104.50p 104.25p 104.25p 19000
04/09/2019 103.00p 104.00p 102.50p 103.50p 88177
03/09/2019 101.50p 102.50p 101.50p 102.50p 9699
02/09/2019 102.00p 102.50p 102.00p 102.50p 92352
30/08/2019 102.00p 103.00p 102.00p 103.00p 355094
29/08/2019 102.00p 103.63p 102.00p 102.00p 711227
28/08/2019 103.63p 103.63p 103.25p 103.25p 30000
27/08/2019 103.00p 103.50p 102.00p 103.00p 395169
23/08/2019 104.00p 103.00p 103.00p 103.00p 0
22/08/2019 104.00p 104.00p 102.00p 103.00p 178138
21/08/2019 101.00p 104.00p 101.00p 103.00p 42429
20/08/2019 101.00p 102.00p 101.00p 102.00p 156817
19/08/2019 103.00p 103.00p 101.00p 102.50p 55384
16/08/2019 99.20p 102.50p 101.50p 101.50p 0
15/08/2019 99.20p 102.50p 99.20p 102.50p 533858
14/08/2019 99.00p 101.25p 99.00p 101.00p 363403
13/08/2019 99.00p 101.00p 99.00p 101.00p 334344
12/08/2019 100.00p 101.00p 99.00p 100.50p 30500
09/08/2019 102.00p 102.00p 101.00p 102.00p 15145
08/08/2019 101.00p 102.00p 101.00p 102.00p 515950
07/08/2019 101.50p 102.00p 101.00p 101.50p 265775
06/08/2019 101.50p 103.00p 101.50p 101.50p 130078
05/08/2019 103.00p 104.50p 101.50p 102.00p 85302
02/08/2019 104.00p 105.00p 103.75p 105.00p 31168
01/08/2019 103.00p 105.00p 103.00p 104.00p 1910154
31/07/2019 105.00p 105.00p 103.60p 104.00p 94450
30/07/2019 104.00p 105.00p 104.00p 105.00p 167494
29/07/2019 106.00p 106.00p 105.00p 105.00p 228634
26/07/2019 105.50p 105.50p 105.00p 105.00p 3040
25/07/2019 105.00p 107.00p 104.00p 105.00p 26662
24/07/2019 105.00p 105.00p 104.00p 105.00p 1054646
23/07/2019 104.00p 105.00p 103.00p 104.50p 129956
22/07/2019 104.50p 104.50p 104.30p 104.50p 84147
19/07/2019 105.50p 106.50p 104.50p 104.50p 176223
18/07/2019 106.00p 106.00p 105.60p 106.00p 10865
17/07/2019 107.00p 107.00p 106.25p 106.25p 5069
16/07/2019 107.00p 107.00p 105.50p 106.25p 30410
15/07/2019 107.00p 107.00p 106.50p 106.50p 15887
12/07/2019 106.50p 108.00p 106.50p 106.50p 174859
11/07/2019 106.50p 106.75p 106.50p 106.75p 0
10/07/2019 106.50p 107.50p 106.50p 106.50p 24549
09/07/2019 106.50p 107.00p 106.25p 107.00p 2720215
08/07/2019 107.00p 107.00p 106.50p 106.75p 4537
05/07/2019 106.65p 106.65p 106.50p 106.50p 4704
04/07/2019 105.00p 106.25p 106.00p 106.25p 0
03/07/2019 105.00p 107.00p 105.00p 106.00p 86798
02/07/2019 105.50p 105.50p 104.50p 104.50p 2458315
01/07/2019 106.00p 106.50p 104.50p 106.00p 68319
28/06/2019 107.50p 108.00p 107.00p 107.00p 1310628
27/06/2019 108.50p 108.50p 107.50p 107.50p 97449
26/06/2019 108.00p 108.00p 107.00p 107.00p 165586
25/06/2019 108.50p 110.00p 108.50p 108.50p 40492
24/06/2019 107.50p 108.56p 107.50p 108.50p 73517
21/06/2019 107.00p 109.00p 107.00p 107.00p 56493
20/06/2019 108.48p 109.00p 108.48p 109.00p 10250
19/06/2019 110.00p 110.00p 109.00p 109.25p 130667
18/06/2019 108.50p 110.00p 108.50p 109.00p 256997
17/06/2019 110.00p 110.00p 108.50p 109.50p 30847
14/06/2019 110.00p 110.00p 109.25p 109.25p 62846

*Close Price adjusted for both dividends and splits