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
13/06/2019 110.00p 110.00p 109.00p 109.00p 24852
12/06/2019 109.50p 110.00p 109.50p 110.00p 20926
11/06/2019 108.50p 110.00p 108.50p 110.00p 55508
10/06/2019 110.00p 110.00p 109.50p 109.50p 11
07/06/2019 108.96p 109.25p 108.96p 109.25p 69872
06/06/2019 108.00p 109.00p 108.25p 109.00p 0
05/06/2019 108.00p 108.25p 108.25p 108.25p 14797
04/06/2019 108.00p 108.50p 108.00p 108.50p 12660
03/06/2019 109.00p 109.00p 108.25p 109.00p 164175
31/05/2019 109.00p 109.00p 109.00p 109.00p 86826
30/05/2019 109.00p 109.50p 109.00p 109.50p 187406
29/05/2019 109.00p 110.00p 109.00p 109.50p 402736
28/05/2019 110.50p 110.50p 109.50p 109.50p 201599
24/05/2019 111.00p 111.00p 110.50p 110.50p 100132
23/05/2019 112.00p 112.00p 110.00p 110.50p 185441
22/05/2019 112.00p 111.00p 111.00p 111.00p 0
21/05/2019 112.00p 112.00p 111.00p 111.00p 50000
20/05/2019 112.00p 113.50p 112.00p 112.50p 87333
17/05/2019 113.50p 113.50p 112.25p 112.25p 284672
16/05/2019 113.00p 113.00p 111.00p 112.25p 96773
15/05/2019 111.50p 112.00p 111.50p 112.00p 41615
14/05/2019 113.00p 113.00p 111.00p 112.00p 701408
13/05/2019 111.50p 113.10p 111.00p 112.25p 153290
10/05/2019 111.50p 112.50p 111.50p 112.50p 32625
09/05/2019 112.00p 112.00p 111.50p 111.75p 2527
08/05/2019 114.00p 114.00p 113.00p 113.00p 1785
07/05/2019 112.00p 114.00p 112.00p 112.50p 30688
03/05/2019 112.50p 112.50p 112.00p 112.50p 10035
02/05/2019 110.00p 112.00p 110.00p 112.00p 29113
01/05/2019 109.50p 111.50p 109.50p 111.00p 133090
30/04/2019 109.00p 110.75p 109.00p 110.50p 25054
29/04/2019 111.00p 111.00p 109.75p 109.75p 16750
26/04/2019 109.50p 111.00p 109.00p 110.00p 40062
25/04/2019 111.50p 111.50p 109.75p 110.50p 71652
24/04/2019 110.50p 110.50p 110.50p 110.50p 10000
23/04/2019 109.00p 110.90p 109.00p 109.75p 527096
18/04/2019 109.50p 110.50p 109.50p 110.50p 13100
17/04/2019 111.50p 111.50p 110.00p 110.00p 773657
16/04/2019 110.00p 111.50p 109.50p 110.25p 71939
15/04/2019 112.00p 112.00p 109.50p 110.75p 76599
12/04/2019 110.50p 111.00p 110.00p 110.75p 109500
11/04/2019 113.00p 113.00p 111.00p 111.00p 353725
10/04/2019 111.00p 111.50p 111.00p 111.50p 211721
09/04/2019 111.50p 111.50p 111.25p 111.50p 253000
08/04/2019 113.00p 113.00p 111.25p 112.00p 72025
05/04/2019 112.00p 113.50p 111.00p 111.50p 401192
04/04/2019 114.00p 114.00p 112.75p 112.75p 12112
03/04/2019 114.00p 114.00p 113.00p 113.00p 78555
02/04/2019 114.00p 114.00p 112.00p 113.00p 475081
01/04/2019 112.00p 114.00p 112.00p 113.50p 127970
29/03/2019 114.00p 114.00p 112.00p 113.00p 39800
28/03/2019 112.00p 113.00p 112.00p 113.00p 3210
27/03/2019 114.00p 114.25p 114.00p 114.00p 0
26/03/2019 114.00p 114.60p 114.00p 114.25p 6000
25/03/2019 114.00p 114.00p 112.00p 113.50p 51962
22/03/2019 111.50p 113.50p 111.50p 112.80p 12656
21/03/2019 112.00p 113.50p 112.00p 112.50p 25530
20/03/2019 112.50p 113.00p 112.50p 113.00p 8156
19/03/2019 113.00p 113.00p 113.00p 113.00p 50000
18/03/2019 110.96p 113.50p 111.75p 113.50p 0
15/03/2019 110.96p 112.00p 110.96p 111.75p 6000
14/03/2019 108.50p 110.50p 108.50p 110.50p 156396
13/03/2019 107.50p 109.50p 107.50p 109.03p 155604
12/03/2019 109.00p 109.00p 108.00p 108.50p 10716
11/03/2019 108.50p 108.50p 107.20p 107.60p 37956
08/03/2019 107.00p 107.50p 107.00p 107.00p 0
07/03/2019 107.00p 107.50p 107.00p 107.50p 265627
06/03/2019 108.00p 107.99p 107.50p 107.99p 21296
05/03/2019 108.00p 108.00p 107.50p 107.50p 877546
04/03/2019 108.98p 108.98p 108.49p 108.49p 65113
01/03/2019 108.00p 109.00p 108.00p 108.50p 628131
28/02/2019 108.70p 109.38p 108.50p 108.72p 7079
27/02/2019 109.00p 109.50p 109.00p 109.50p 226217
26/02/2019 108.00p 109.50p 108.00p 109.50p 217842
25/02/2019 107.70p 109.00p 107.70p 108.60p 46550
22/02/2019 110.00p 110.00p 108.34p 108.50p 18168
21/02/2019 108.00p 108.50p 108.00p 108.00p 20531
20/02/2019 109.00p 109.00p 108.15p 108.50p 935
19/02/2019 108.00p 108.50p 108.00p 108.50p 3036
18/02/2019 107.90p 108.00p 107.90p 108.00p 3706
15/02/2019 107.00p 107.00p 106.00p 106.50p 94678
14/02/2019 109.00p 107.95p 107.95p 107.95p 0
13/02/2019 109.00p 108.15p 107.95p 107.95p 35000
12/02/2019 109.00p 109.00p 107.10p 108.15p 7089
11/02/2019 106.00p 108.00p 106.00p 107.00p 11953
08/02/2019 107.00p 107.00p 106.75p 106.75p 12997
07/02/2019 106.00p 107.50p 106.00p 106.50p 94244
06/02/2019 107.00p 109.00p 107.00p 108.00p 13345
05/02/2019 107.00p 109.70p 107.00p 108.35p 9630
04/02/2019 108.50p 109.80p 108.38p 108.38p 6792
01/02/2019 108.00p 108.00p 106.80p 107.08p 42623
31/01/2019 107.00p 107.94p 106.90p 106.90p 61002
30/01/2019 105.28p 108.00p 105.28p 108.00p 45928
29/01/2019 105.48p 105.50p 104.50p 105.50p 30013
28/01/2019 103.50p 105.00p 103.50p 104.00p 189207
25/01/2019 103.00p 105.00p 103.00p 104.50p 365915
24/01/2019 104.00p 104.50p 104.50p 104.50p 0
23/01/2019 104.00p 104.50p 104.00p 104.50p 29072
22/01/2019 105.00p 105.00p 104.50p 104.50p 8064
21/01/2019 105.00p 105.00p 104.00p 104.00p 6550
18/01/2019 104.02p 104.50p 104.00p 104.00p 557230
17/01/2019 103.00p 104.00p 103.00p 103.00p 120476
16/01/2019 102.00p 104.00p 100.50p 102.56p 66300
15/01/2019 101.50p 101.50p 101.50p 101.50p 52484
14/01/2019 101.50p 101.54p 101.50p 101.50p 200500
11/01/2019 102.00p 102.00p 101.50p 101.50p 157257
10/01/2019 103.00p 103.00p 102.00p 102.00p 154000
09/01/2019 101.60p 102.53p 101.60p 102.53p 9259
08/01/2019 104.00p 104.00p 101.56p 101.56p 144855
07/01/2019 103.50p 103.50p 102.90p 102.90p 110667
04/01/2019 101.00p 102.00p 101.50p 102.00p 49151
03/01/2019 101.00p 101.50p 101.00p 101.50p 3000
02/01/2019 103.00p 103.00p 102.00p 102.00p 0
31/12/2018 103.00p 103.00p 102.50p 103.00p 0
28/12/2018 103.00p 103.00p 102.00p 102.50p 59109
27/12/2018 102.00p 103.00p 102.00p 102.50p 26240
24/12/2018 104.00p 104.00p 102.00p 102.99p 14644
21/12/2018 103.50p 104.00p 100.10p 100.10p 123274
20/12/2018 104.00p 104.00p 103.50p 103.50p 10408
19/12/2018 106.00p 106.00p 104.25p 105.00p 18770
18/12/2018 105.00p 107.00p 105.00p 106.00p 260963
17/12/2018 108.00p 108.00p 106.00p 106.00p 71855
14/12/2018 107.50p 107.50p 107.50p 107.50p 36311
13/12/2018 107.00p 109.00p 107.00p 109.00p 36228
12/12/2018 107.60p 108.00p 107.50p 107.75p 110000
11/12/2018 109.00p 109.00p 107.50p 107.50p 34978
10/12/2018 109.00p 109.00p 108.00p 108.50p 31135
07/12/2018 111.00p 111.00p 110.00p 110.00p 7076
06/12/2018 109.00p 109.50p 109.00p 109.50p 2699
05/12/2018 109.40p 110.14p 109.60p 110.14p 0
04/12/2018 109.40p 110.98p 109.40p 109.60p 32234
03/12/2018 111.00p 111.00p 109.00p 110.88p 77473
30/11/2018 109.50p 110.50p 109.00p 109.00p 47848
29/11/2018 111.00p 111.48p 110.00p 110.25p 110641
28/11/2018 111.00p 112.00p 111.00p 111.00p 543596
27/11/2018 112.00p 112.00p 110.00p 111.00p 168639
26/11/2018 111.00p 111.00p 110.50p 111.00p 129584
23/11/2018 111.00p 111.50p 111.00p 111.00p 216684
22/11/2018 111.00p 111.00p 109.75p 109.75p 310503
21/11/2018 109.00p 111.00p 108.00p 109.50p 80017
20/11/2018 111.00p 111.00p 109.00p 109.00p 101672
19/11/2018 111.00p 112.00p 109.00p 111.00p 185399
16/11/2018 112.00p 112.00p 109.00p 110.05p 456132
15/11/2018 112.00p 112.00p 110.00p 110.00p 1119259
14/11/2018 113.00p 113.00p 111.00p 111.50p 302071
13/11/2018 113.00p 113.00p 112.75p 112.75p 152333
12/11/2018 113.00p 113.00p 112.50p 112.50p 274996
09/11/2018 113.32p 113.90p 113.32p 113.46p 11610
08/11/2018 113.00p 113.80p 112.50p 112.50p 416081
07/11/2018 112.00p 113.40p 112.00p 113.40p 152327
06/11/2018 112.00p 113.00p 112.00p 112.00p 18616
05/11/2018 113.50p 113.50p 113.00p 113.00p 223674
02/11/2018 113.50p 113.50p 112.75p 112.75p 299140
01/11/2018 113.48p 113.50p 112.00p 112.75p 24934
31/10/2018 111.88p 114.00p 111.05p 112.50p 138064
30/10/2018 112.00p 112.10p 111.92p 111.94p 33000
29/10/2018 112.00p 113.00p 112.00p 112.50p 50125
26/10/2018 112.00p 112.50p 112.00p 112.50p 1865
25/10/2018 112.96p 112.96p 112.75p 112.75p 3000
24/10/2018 113.00p 113.18p 113.00p 113.18p 6200
23/10/2018 113.50p 114.00p 113.10p 113.10p 1069548
22/10/2018 113.50p 113.50p 113.25p 113.25p 528
19/10/2018 113.50p 113.50p 113.00p 113.48p 21068
18/10/2018 113.00p 113.50p 113.00p 113.23p 42500
17/10/2018 114.00p 115.00p 113.00p 113.00p 130165
16/10/2018 113.00p 113.00p 113.00p 113.00p 8921
15/10/2018 113.50p 114.00p 113.50p 114.00p 4110
12/10/2018 113.50p 114.93p 113.50p 113.50p 116170
11/10/2018 114.50p 114.50p 114.00p 114.00p 11000
10/10/2018 115.80p 116.50p 115.00p 115.20p 174496
09/10/2018 118.00p 117.00p 116.75p 116.75p 6405
08/10/2018 118.00p 117.00p 117.00p 117.00p 0
05/10/2018 118.00p 118.00p 117.00p 117.00p 100000
04/10/2018 118.19p 118.19p 117.75p 117.75p 441
03/10/2018 117.50p 117.70p 117.50p 117.70p 5000
02/10/2018 118.00p 118.00p 117.98p 117.98p 12897
01/10/2018 118.00p 118.74p 118.00p 118.00p 11114
28/09/2018 117.50p 118.50p 117.50p 118.00p 479703
27/09/2018 118.00p 118.00p 117.60p 118.00p 130463
26/09/2018 118.50p 118.50p 118.20p 118.20p 35177
25/09/2018 118.00p 117.75p 117.75p 117.75p 11524
24/09/2018 118.00p 118.00p 117.75p 117.75p 90000
21/09/2018 119.00p 118.25p 117.60p 117.60p 7184
20/09/2018 119.00p 119.00p 118.25p 118.25p 2657
19/09/2018 118.00p 119.50p 118.00p 119.50p 20569
18/09/2018 118.20p 120.00p 118.20p 119.00p 1964
17/09/2018 119.00p 119.00p 118.00p 119.00p 185000
14/09/2018 119.50p 119.50p 118.50p 118.50p 2515
13/09/2018 120.00p 120.00p 118.00p 119.00p 23926
12/09/2018 118.00p 119.00p 118.00p 119.00p 10270
11/09/2018 120.00p 118.80p 118.70p 118.80p 27400
10/09/2018 120.00p 120.00p 118.70p 118.70p 10367
07/09/2018 119.50p 120.00p 118.75p 118.75p 197000
06/09/2018 118.00p 119.00p 118.25p 118.25p 8458
05/09/2018 118.00p 119.00p 118.00p 119.00p 90333
04/09/2018 117.00p 118.00p 116.50p 117.51p 110193
03/09/2018 116.50p 117.00p 116.50p 117.00p 71707
31/08/2018 115.70p 117.50p 115.70p 117.00p 21352
30/08/2018 117.50p 117.50p 116.50p 116.50p 40732
29/08/2018 116.00p 116.70p 116.00p 116.00p 1838078

*Close Price adjusted for both dividends and splits