Tritax Eurobox (GBP) (EBOX) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
22/08/2018 104.00p 104.00p 103.63p 103.85p 264662
21/08/2018 104.00p 104.93p 103.80p 103.80p 22636
20/08/2018 104.00p 104.00p 103.70p 103.90p 87874
17/08/2018 104.20p 104.20p 104.00p 104.00p 266566
16/08/2018 104.20p 105.00p 104.00p 104.10p 1268139
15/08/2018 104.48p 104.69p 103.60p 104.20p 36770
14/08/2018 104.32p 104.33p 103.90p 104.05p 254046
13/08/2018 104.60p 104.60p 104.00p 104.40p 193471
10/08/2018 103.70p 104.60p 103.70p 104.30p 348584
09/08/2018 104.60p 104.60p 103.70p 104.11p 295589
08/08/2018 104.60p 104.70p 103.70p 104.16p 280138
07/08/2018 104.60p 104.60p 103.93p 104.15p 200072
06/08/2018 104.00p 104.60p 103.70p 104.16p 222807
03/08/2018 104.60p 104.60p 104.02p 104.22p 91584
02/08/2018 104.60p 104.60p 103.97p 104.15p 49784
01/08/2018 104.60p 104.60p 104.00p 104.00p 139186
31/07/2018 103.70p 104.60p 103.70p 104.60p 91288
30/07/2018 104.45p 104.50p 103.96p 104.19p 46353
27/07/2018 104.55p 104.55p 104.05p 104.29p 62289
26/07/2018 104.65p 104.65p 104.05p 104.29p 76277
25/07/2018 104.70p 104.77p 104.05p 104.39p 39792
24/07/2018 104.80p 104.80p 104.03p 104.40p 65134
23/07/2018 105.00p 105.00p 104.03p 104.50p 121663
20/07/2018 105.00p 105.40p 104.80p 104.90p 1079735
19/07/2018 104.60p 105.46p 104.00p 104.90p 514626
18/07/2018 105.00p 105.45p 104.80p 104.80p 306724
17/07/2018 105.00p 105.00p 104.50p 105.00p 1221690
16/07/2018 105.00p 105.00p 104.00p 104.77p 448365
13/07/2018 104.70p 105.00p 104.36p 105.00p 339769
12/07/2018 104.78p 104.86p 104.46p 104.68p 174499
11/07/2018 104.94p 104.94p 104.20p 104.82p 367874
10/07/2018 103.10p 104.80p 103.02p 104.50p 1090870
09/07/2018 103.50p 104.44p 103.00p 103.40p 10995191

*Close Price adjusted for both dividends and splits