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
10/04/2017 145.12p 146.10p 145.02p 145.02p 1267258
07/04/2017 143.84p 146.40p 143.76p 145.91p 5279042
06/04/2017 142.46p 144.23p 142.16p 144.23p 3825318
05/04/2017 142.06p 143.34p 142.06p 143.05p 2333841
04/04/2017 141.67p 143.44p 141.67p 142.95p 2331537
03/04/2017 142.46p 142.46p 140.58p 141.47p 1998376
31/03/2017 139.20p 142.55p 139.20p 142.55p 3112357
30/03/2017 138.31p 139.30p 137.53p 139.30p 2276426
29/03/2017 137.03p 138.71p 137.03p 138.71p 1970683
28/03/2017 138.91p 139.01p 137.23p 137.72p 2355187
27/03/2017 138.81p 139.68p 137.79p 138.51p 2133884
24/03/2017 139.60p 140.29p 138.78p 139.99p 2705711
23/03/2017 137.53p 140.48p 137.53p 139.60p 2235349
22/03/2017 138.61p 138.91p 137.53p 137.62p 2483476
21/03/2017 139.99p 140.04p 139.01p 139.30p 1511249
20/03/2017 138.41p 140.29p 138.12p 140.09p 1638982
17/03/2017 137.62p 139.99p 137.37p 139.30p 2929030
16/03/2017 136.05p 138.41p 136.05p 138.12p 3658687
15/03/2017 139.30p 139.30p 137.23p 138.71p 2770284
14/03/2017 140.68p 140.68p 139.30p 139.40p 2496828
13/03/2017 141.57p 141.77p 140.48p 140.78p 2306780
10/03/2017 144.43p 145.97p 141.17p 141.27p 2595720
09/03/2017 144.43p 145.41p 143.44p 143.93p 2855070
08/03/2017 144.72p 145.31p 141.37p 144.03p 4406212
07/03/2017 145.61p 146.89p 143.74p 143.93p 7935549
06/03/2017 144.62p 145.91p 144.43p 145.91p 3553208
03/03/2017 144.23p 144.97p 143.64p 144.72p 6232406
02/03/2017 144.43p 144.43p 143.78p 144.33p 5452488
01/03/2017 143.44p 144.36p 143.44p 144.33p 2269707
28/02/2017 143.05p 143.86p 142.85p 143.84p 2810206
27/02/2017 142.75p 143.15p 142.39p 142.85p 2414324
24/02/2017 141.67p 142.85p 141.18p 142.65p 1976970
23/02/2017 139.99p 141.27p 139.99p 141.08p 1954607
22/02/2017 141.08p 141.57p 140.09p 140.88p 1894693
21/02/2017 141.47p 141.96p 140.29p 140.78p 2537068
20/02/2017 141.47p 141.86p 140.58p 141.86p 1997541
17/02/2017 141.27p 141.27p 140.58p 141.17p 2965911
16/02/2017 141.27p 141.27p 140.48p 140.88p 1305468
15/02/2017 141.08p 141.27p 140.78p 141.17p 2084218
14/02/2017 140.48p 140.98p 139.93p 140.88p 2774642
13/02/2017 139.99p 140.59p 139.89p 140.09p 1926975
10/02/2017 141.17p 141.17p 139.89p 140.68p 2237007
09/02/2017 140.58p 141.10p 140.17p 140.88p 2237363
08/02/2017 139.99p 140.68p 139.40p 140.68p 1944454
07/02/2017 138.91p 140.09p 138.61p 139.99p 2741454
06/02/2017 139.01p 139.01p 137.43p 138.41p 1093774
03/02/2017 138.02p 139.01p 137.67p 139.01p 1757917
02/02/2017 137.72p 138.02p 136.05p 137.92p 1349898
01/02/2017 137.03p 137.88p 136.44p 137.62p 1456721
31/01/2017 136.05p 137.13p 135.95p 136.44p 2956880
30/01/2017 136.64p 137.03p 135.75p 136.15p 1359414
27/01/2017 136.64p 137.34p 135.85p 136.34p 1488155
26/01/2017 136.54p 137.33p 136.15p 136.84p 1936838
25/01/2017 138.12p 138.12p 136.03p 136.64p 1806535
24/01/2017 139.01p 139.01p 137.13p 137.33p 2379254
23/01/2017 137.03p 139.16p 136.83p 138.41p 3320261
20/01/2017 136.74p 138.51p 135.75p 137.72p 2582932
19/01/2017 136.54p 138.02p 136.51p 136.64p 2182318
18/01/2017 137.13p 137.65p 136.93p 137.53p 1656427
17/01/2017 138.12p 138.12p 137.13p 137.53p 1476955
16/01/2017 137.72p 138.14p 137.24p 137.92p 1526863
13/01/2017 138.12p 138.64p 137.43p 137.72p 1600475
12/01/2017 137.72p 138.81p 137.49p 138.51p 2850954
11/01/2017 137.72p 138.81p 137.72p 138.41p 1563642
10/01/2017 138.02p 139.01p 137.62p 138.51p 2027803
09/01/2017 138.41p 139.01p 137.72p 138.12p 1452904
06/01/2017 138.61p 138.61p 137.53p 138.41p 2114344
05/01/2017 137.62p 138.61p 136.91p 138.12p 3499601
04/01/2017 137.53p 137.53p 136.54p 137.33p 2542688
03/01/2017 136.74p 137.53p 135.92p 136.93p 2120616
30/12/2016 135.16p 137.53p 135.16p 137.53p 2288594
29/12/2016 133.88p 135.30p 133.88p 134.86p 1067057
28/12/2016 134.17p 135.10p 133.29p 134.27p 1640442
23/12/2016 133.39p 134.47p 133.39p 133.98p 1235494
22/12/2016 132.70p 134.08p 132.15p 134.08p 1626272
21/12/2016 132.30p 133.17p 131.58p 132.50p 2543646
20/12/2016 132.60p 133.81p 132.30p 132.40p 1786203
19/12/2016 132.79p 133.88p 132.30p 132.30p 2547702
16/12/2016 133.29p 134.08p 132.70p 132.79p 5294780
15/12/2016 133.88p 133.88p 131.61p 132.99p 2734235
14/12/2016 132.60p 133.78p 132.40p 133.58p 2685920
13/12/2016 132.70p 133.19p 131.15p 133.09p 2443163
12/12/2016 132.20p 132.89p 131.22p 132.30p 2296278
09/12/2016 131.51p 133.09p 131.32p 132.01p 2473701
08/12/2016 129.05p 132.01p 128.75p 131.12p 3386853
07/12/2016 128.85p 129.25p 127.86p 128.95p 4144691
06/12/2016 127.67p 128.75p 127.08p 128.36p 2294111
05/12/2016 128.46p 128.63p 127.27p 127.47p 2134250
02/12/2016 128.36p 128.77p 126.98p 128.16p 2291063
01/12/2016 129.15p 130.56p 127.96p 128.65p 2028883
30/11/2016 129.74p 130.03p 128.95p 129.74p 3041750
29/11/2016 129.15p 130.63p 128.95p 129.84p 2900202
28/11/2016 128.26p 129.15p 128.06p 129.15p 2429798
25/11/2016 128.65p 128.95p 128.19p 128.75p 1552177
24/11/2016 128.06p 128.46p 127.27p 128.46p 2421165
23/11/2016 127.67p 129.17p 127.17p 127.37p 1970521
22/11/2016 126.09p 127.86p 126.09p 127.67p 2386759
21/11/2016 127.57p 127.98p 126.19p 126.58p 2792624
18/11/2016 127.17p 128.28p 126.78p 127.47p 3875593
17/11/2016 126.39p 127.37p 126.39p 127.17p 3978493
16/11/2016 127.96p 128.65p 126.48p 126.68p 3542865
15/11/2016 128.65p 130.03p 127.17p 127.86p 3444854
14/11/2016 131.02p 131.57p 128.16p 128.16p 3725732
11/11/2016 130.43p 130.97p 129.39p 130.23p 4560104
10/11/2016 133.39p 133.85p 129.44p 129.64p 3707405
09/11/2016 131.12p 133.68p 130.63p 132.79p 3150704
08/11/2016 133.19p 134.17p 132.79p 133.58p 2308336
07/11/2016 132.99p 133.98p 132.30p 133.98p 2530883
04/11/2016 133.09p 133.78p 131.61p 132.10p 2840959
03/11/2016 132.10p 134.08p 132.10p 133.88p 4757473
02/11/2016 132.40p 133.68p 131.81p 132.60p 4028693
01/11/2016 134.08p 134.27p 131.61p 131.91p 3418199
31/10/2016 133.39p 134.37p 133.09p 133.88p 3226399
28/10/2016 133.48p 133.88p 132.10p 133.88p 4364388
27/10/2016 132.79p 134.10p 132.79p 133.48p 6113091
26/10/2016 136.24p 136.24p 132.79p 134.08p 7048428
25/10/2016 136.74p 137.13p 135.26p 135.26p 22456806
24/10/2016 136.54p 137.13p 136.15p 136.84p 4003419
21/10/2016 136.34p 136.93p 135.36p 136.54p 3144518
20/10/2016 135.46p 137.13p 135.46p 137.03p 6511880
19/10/2016 134.57p 135.65p 133.65p 135.65p 5908284
18/10/2016 132.89p 134.62p 132.89p 133.88p 5049942
17/10/2016 134.08p 134.22p 132.60p 133.48p 3614184
14/10/2016 132.10p 135.06p 130.13p 134.08p 11542600
13/10/2016 131.61p 131.91p 130.92p 131.61p 4732873
12/10/2016 135.06p 135.06p 131.77p 132.89p 2085917
11/10/2016 135.06p 135.06p 132.89p 133.29p 3661447
10/10/2016 132.60p 133.68p 132.30p 132.89p 2252124
07/10/2016 133.58p 134.03p 132.59p 132.60p 2633746
06/10/2016 134.47p 136.05p 132.99p 133.48p 2580964
05/10/2016 137.33p 137.33p 134.17p 134.17p 2741746
04/10/2016 137.72p 138.02p 136.54p 136.74p 3834430
03/10/2016 136.54p 137.82p 136.33p 137.23p 2399194
30/09/2016 136.34p 137.53p 136.24p 136.93p 1479973
29/09/2016 136.93p 137.82p 136.69p 137.72p 1826974
28/09/2016 137.03p 137.03p 134.27p 136.93p 5175761
27/09/2016 142.08p 142.57p 139.73p 140.62p 1468808
26/09/2016 141.10p 142.38p 140.03p 141.99p 1120050
23/09/2016 140.52p 140.81p 139.05p 140.62p 3218808
22/09/2016 141.01p 141.40p 139.83p 140.81p 612282
21/09/2016 139.54p 141.01p 139.05p 139.44p 707107
20/09/2016 139.44p 140.91p 139.44p 140.13p 833870
19/09/2016 139.34p 141.59p 138.66p 140.81p 1040943
16/09/2016 137.48p 141.99p 137.48p 140.62p 3188416
15/09/2016 138.07p 139.05p 136.40p 138.07p 1959073
14/09/2016 137.87p 139.93p 137.87p 137.87p 945398
13/09/2016 139.44p 140.03p 137.78p 138.66p 1778786
12/09/2016 138.75p 140.91p 137.60p 138.95p 998054
09/09/2016 141.01p 141.54p 138.85p 138.95p 866470
08/09/2016 139.64p 142.18p 139.64p 142.08p 1053537
07/09/2016 140.62p 141.05p 138.80p 140.03p 1421515
06/09/2016 141.01p 143.16p 139.54p 140.62p 1778424
05/09/2016 143.46p 145.14p 141.10p 141.20p 1481804
02/09/2016 144.04p 145.81p 142.77p 145.02p 1631928
01/09/2016 141.20p 144.92p 141.20p 144.14p 1005854
31/08/2016 140.62p 141.99p 140.52p 141.50p 1424019
30/08/2016 140.13p 142.87p 140.13p 141.50p 1590693
26/08/2016 141.20p 142.48p 140.22p 141.10p 996457
25/08/2016 141.50p 141.89p 140.42p 140.62p 1375258
24/08/2016 141.50p 142.28p 141.10p 141.50p 1729720
23/08/2016 141.01p 142.43p 140.41p 142.08p 1988616
22/08/2016 139.54p 140.91p 138.74p 140.62p 2493793
19/08/2016 138.07p 139.64p 138.07p 139.64p 3931923
18/08/2016 137.38p 138.94p 137.38p 138.75p 1675000
17/08/2016 139.64p 141.01p 138.36p 140.81p 1599635
16/08/2016 138.95p 140.03p 138.16p 139.05p 1859460
15/08/2016 138.17p 139.93p 138.07p 139.54p 2163754
12/08/2016 137.29p 138.95p 136.31p 138.66p 2881486
11/08/2016 137.58p 137.58p 135.04p 137.09p 2151385
10/08/2016 134.64p 137.41p 134.05p 134.25p 2187291
09/08/2016 135.62p 137.34p 134.98p 136.89p 1526804
08/08/2016 135.13p 135.92p 134.15p 135.13p 2217009
05/08/2016 133.47p 135.13p 133.47p 134.84p 2128191
04/08/2016 130.82p 133.66p 130.43p 133.66p 1073007
03/08/2016 133.27p 133.27p 131.21p 131.61p 932004
02/08/2016 132.49p 133.17p 130.33p 132.59p 1460690
01/08/2016 131.80p 134.29p 131.70p 131.80p 1001731
29/07/2016 132.10p 134.45p 131.21p 133.56p 1426892
28/07/2016 131.61p 134.15p 131.41p 133.47p 1401587
27/07/2016 129.45p 132.19p 129.16p 132.10p 1808627
26/07/2016 130.82p 131.21p 129.33p 130.53p 982675
25/07/2016 130.53p 130.82p 128.57p 130.43p 1090976
22/07/2016 129.26p 130.53p 127.79p 129.45p 1630136
21/07/2016 130.24p 130.37p 127.30p 128.86p 1641677
20/07/2016 127.79p 131.21p 127.79p 130.82p 1798673
19/07/2016 125.54p 128.77p 125.54p 128.77p 1276772
18/07/2016 125.73p 127.69p 125.10p 126.81p 893477
15/07/2016 125.34p 126.18p 124.56p 125.83p 1688913
14/07/2016 126.61p 127.10p 125.24p 126.22p 1885557
13/07/2016 125.73p 126.46p 123.48p 124.85p 1966484
12/07/2016 128.86p 128.86p 124.75p 125.54p 1973812
11/07/2016 125.24p 128.86p 124.58p 128.67p 2430931
08/07/2016 121.03p 125.34p 121.03p 125.24p 3495158
07/07/2016 120.44p 124.16p 120.25p 122.40p 3334360
06/07/2016 118.49p 120.44p 116.33p 120.44p 3764884
05/07/2016 126.71p 126.71p 118.29p 118.29p 4158136
04/07/2016 127.00p 127.91p 124.65p 125.63p 2071610
01/07/2016 128.18p 128.28p 126.22p 127.49p 1803291
30/06/2016 124.36p 127.98p 124.36p 127.98p 2894794
29/06/2016 122.11p 125.34p 121.06p 124.85p 3032291

*Close Price adjusted for both dividends and splits