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
13/08/2019 144.80p 145.00p 142.60p 142.60p 3655774
12/08/2019 145.20p 145.70p 144.40p 145.00p 3184697
09/08/2019 144.40p 144.50p 143.05p 144.50p 3707071
08/08/2019 148.00p 148.64p 142.40p 143.10p 8116624
07/08/2019 146.70p 147.80p 146.00p 146.80p 5293069
06/08/2019 147.60p 147.90p 146.20p 146.20p 5039395
05/08/2019 150.60p 150.62p 146.80p 147.00p 4576714
02/08/2019 153.00p 153.00p 150.80p 150.80p 4723722
01/08/2019 152.20p 155.05p 152.10p 153.10p 3764241
31/07/2019 156.40p 156.60p 152.20p 153.00p 6319072
30/07/2019 157.80p 157.80p 155.50p 155.50p 3442083
29/07/2019 157.10p 159.00p 156.70p 156.70p 8605609
26/07/2019 159.00p 159.00p 157.30p 157.30p 1672356
25/07/2019 160.00p 160.70p 157.70p 158.30p 3455113
24/07/2019 159.20p 162.60p 158.90p 159.00p 8733232
23/07/2019 158.50p 159.40p 157.92p 159.30p 3822647
22/07/2019 159.60p 159.60p 157.40p 158.50p 3798427
19/07/2019 159.50p 159.90p 158.40p 159.30p 3606805
18/07/2019 159.20p 159.80p 158.11p 159.70p 1983162
17/07/2019 158.70p 159.90p 158.10p 159.30p 2285633
16/07/2019 158.00p 158.94p 157.40p 158.40p 2615011
15/07/2019 158.00p 159.54p 158.00p 158.80p 1830016
12/07/2019 158.60p 159.40p 158.30p 159.00p 2641868
11/07/2019 159.40p 159.90p 158.40p 158.70p 2704547
10/07/2019 159.60p 159.60p 157.90p 158.60p 1915258
09/07/2019 157.30p 159.60p 157.30p 159.60p 2493635
08/07/2019 158.20p 158.80p 157.40p 158.50p 2921421
05/07/2019 158.60p 159.30p 157.35p 157.70p 2476393
04/07/2019 158.40p 158.90p 157.70p 158.40p 3586944
03/07/2019 156.00p 158.50p 155.33p 158.40p 4370956
02/07/2019 156.00p 156.50p 154.80p 156.00p 3354872
01/07/2019 154.30p 155.90p 154.10p 155.80p 2693114
28/06/2019 153.10p 154.50p 152.70p 154.30p 2990818
27/06/2019 153.80p 153.80p 152.35p 152.60p 5542365
26/06/2019 154.30p 154.30p 153.10p 153.50p 3667477
25/06/2019 153.00p 154.20p 152.70p 154.20p 3580228
24/06/2019 153.90p 154.30p 153.10p 153.40p 4872982
21/06/2019 150.30p 154.40p 150.30p 154.00p 12686915
20/06/2019 149.90p 151.60p 149.20p 151.00p 2926119
19/06/2019 150.80p 150.80p 148.70p 149.60p 3843876
18/06/2019 149.30p 150.90p 148.92p 150.30p 3494648
17/06/2019 151.00p 151.03p 149.70p 149.80p 2734466
14/06/2019 150.90p 150.90p 149.60p 150.10p 1356294
13/06/2019 150.30p 151.30p 150.20p 150.70p 2280536
12/06/2019 150.30p 151.15p 149.63p 150.10p 2881756
11/06/2019 152.00p 152.20p 150.03p 151.00p 4119297
10/06/2019 151.00p 152.00p 150.70p 151.80p 1973775
07/06/2019 150.00p 150.80p 148.80p 150.80p 4229647
06/06/2019 149.70p 149.83p 149.10p 149.60p 2388646
05/06/2019 148.40p 149.40p 147.70p 149.40p 3949360
04/06/2019 147.20p 149.20p 147.10p 148.10p 3795085
03/06/2019 148.20p 148.20p 147.17p 147.80p 3449807
31/05/2019 146.90p 148.20p 146.20p 148.20p 2688197
30/05/2019 146.90p 147.70p 146.40p 146.90p 2175558
29/05/2019 147.40p 147.70p 146.40p 146.80p 2360877
28/05/2019 146.40p 147.70p 145.43p 147.30p 6467317
24/05/2019 146.80p 146.80p 145.20p 146.30p 3824925
23/05/2019 147.50p 147.50p 144.55p 145.30p 4565929
22/05/2019 151.80p 152.30p 149.00p 149.00p 9385603
21/05/2019 152.30p 153.20p 151.50p 151.80p 3616729
20/05/2019 149.90p 152.20p 149.45p 151.90p 3815908
17/05/2019 149.20p 149.77p 148.35p 149.00p 3060491
16/05/2019 148.40p 149.30p 148.00p 148.70p 3081159
15/05/2019 148.60p 149.26p 148.10p 148.10p 3768607
14/05/2019 147.90p 148.40p 147.20p 148.40p 3462235
13/05/2019 147.80p 148.20p 146.00p 147.50p 3011892
10/05/2019 146.70p 148.30p 146.60p 147.60p 3558751
09/05/2019 146.30p 148.10p 146.30p 146.70p 5201686
08/05/2019 146.80p 148.00p 146.30p 146.40p 3621401
07/05/2019 148.30p 149.42p 146.40p 147.20p 6008112
03/05/2019 149.40p 149.50p 148.30p 148.50p 5488449
02/05/2019 148.20p 149.60p 148.20p 148.70p 2622250
01/05/2019 149.00p 149.60p 148.60p 149.10p 1077781
30/04/2019 149.20p 149.70p 148.50p 148.60p 2843263
29/04/2019 149.20p 150.60p 149.00p 149.10p 2012935
26/04/2019 151.30p 151.60p 149.20p 149.70p 2778248
25/04/2019 152.30p 153.30p 150.50p 150.60p 2424503
24/04/2019 150.50p 152.30p 149.96p 152.20p 3532947
23/04/2019 149.80p 150.50p 149.00p 150.10p 3331634
18/04/2019 148.90p 149.80p 148.70p 149.80p 3650421
17/04/2019 150.50p 150.70p 148.30p 149.30p 3905283
16/04/2019 150.10p 151.60p 149.80p 150.70p 4477140
15/04/2019 150.40p 151.20p 149.70p 150.00p 2756743
12/04/2019 150.00p 150.80p 149.40p 150.40p 4197114
11/04/2019 149.00p 150.50p 148.81p 149.90p 3430111
10/04/2019 147.30p 150.30p 147.10p 149.20p 8887748
09/04/2019 147.00p 148.20p 147.00p 147.20p 3679084
08/04/2019 147.80p 148.19p 147.40p 147.50p 3980330
05/04/2019 148.00p 148.20p 147.20p 147.80p 4510056
04/04/2019 145.50p 148.00p 144.89p 148.00p 6329346
03/04/2019 144.20p 145.70p 144.18p 145.70p 5262235
02/04/2019 144.00p 144.45p 143.70p 144.30p 3003897
01/04/2019 143.90p 144.22p 142.90p 143.60p 3856916
29/03/2019 143.50p 144.40p 143.10p 143.60p 4061702
28/03/2019 142.00p 143.80p 142.00p 143.50p 4899515
27/03/2019 144.30p 144.50p 141.50p 142.60p 4601725
26/03/2019 143.50p 144.55p 142.80p 143.60p 2731604
25/03/2019 143.40p 143.90p 142.34p 143.10p 3304434
22/03/2019 144.90p 145.80p 143.10p 143.70p 3663785
21/03/2019 144.00p 144.90p 143.60p 144.90p 3936670
20/03/2019 145.20p 146.40p 144.10p 144.10p 3360359
19/03/2019 144.00p 145.70p 143.88p 145.20p 3433505
18/03/2019 142.70p 144.30p 142.70p 144.10p 4384039
15/03/2019 142.50p 143.40p 142.20p 143.40p 10184576
14/03/2019 139.70p 143.02p 139.70p 142.60p 5577828
13/03/2019 142.30p 142.81p 141.10p 141.50p 7600078
12/03/2019 143.10p 143.20p 141.70p 141.90p 4327078
11/03/2019 142.20p 143.00p 141.70p 142.00p 4450790
08/03/2019 142.30p 142.90p 141.50p 141.60p 4856754
07/03/2019 142.80p 143.30p 142.10p 143.00p 5786085
06/03/2019 144.10p 144.70p 142.60p 142.80p 4495240
05/03/2019 142.10p 144.60p 142.10p 144.00p 3784360
04/03/2019 144.00p 144.10p 142.50p 142.50p 2388592
01/03/2019 143.50p 143.90p 142.80p 143.30p 5982184
28/02/2019 141.50p 143.30p 141.30p 142.30p 6334753
27/02/2019 142.40p 142.90p 141.09p 141.60p 3487454
26/02/2019 141.70p 143.10p 140.95p 142.40p 3770909
25/02/2019 140.00p 141.50p 140.00p 141.40p 5885396
22/02/2019 140.10p 140.30p 139.17p 140.30p 3694550
21/02/2019 137.80p 140.00p 137.29p 139.40p 6511479
20/02/2019 136.80p 138.20p 135.95p 138.20p 7220970
19/02/2019 136.20p 137.50p 136.20p 137.00p 5801718
18/02/2019 135.60p 137.00p 135.10p 136.60p 3608843
15/02/2019 136.40p 137.60p 135.50p 135.50p 5911713
14/02/2019 138.70p 138.70p 136.82p 137.30p 5857145
13/02/2019 137.40p 138.50p 136.90p 137.60p 7535470
12/02/2019 136.30p 138.00p 135.80p 137.50p 12421644
11/02/2019 139.50p 139.67p 136.20p 136.40p 6948902
08/02/2019 138.70p 139.80p 138.10p 138.50p 4483231
07/02/2019 138.10p 139.53p 138.00p 139.40p 3371910
06/02/2019 139.00p 139.50p 138.38p 138.80p 4948734
05/02/2019 139.70p 139.89p 138.20p 138.70p 4294255
04/02/2019 139.50p 140.20p 138.80p 139.40p 9011993
01/02/2019 139.00p 140.40p 138.60p 139.10p 4948498
31/01/2019 140.80p 141.81p 138.63p 139.70p 3887919
30/01/2019 139.00p 140.80p 138.69p 140.80p 4529562
29/01/2019 136.40p 139.88p 136.40p 139.40p 5160124
28/01/2019 135.00p 137.20p 135.00p 137.20p 4365354
25/01/2019 135.50p 135.50p 134.10p 135.30p 5891599
24/01/2019 137.41p 139.20p 137.41p 138.40p 2425406
23/01/2019 136.92p 137.81p 136.52p 137.61p 2744054
22/01/2019 136.92p 138.08p 136.52p 137.01p 2937498
21/01/2019 138.11p 138.76p 137.31p 137.41p 3498154
18/01/2019 137.91p 139.10p 137.71p 137.91p 4753072
17/01/2019 137.11p 138.40p 136.81p 137.91p 4583818
16/01/2019 136.72p 136.75p 135.92p 136.32p 2573284
15/01/2019 136.42p 136.42p 135.03p 135.82p 3627226
14/01/2019 135.92p 135.92p 134.56p 135.82p 2013176
11/01/2019 133.74p 136.82p 133.74p 135.92p 2657058
10/01/2019 134.53p 136.12p 134.01p 134.14p 3866797
09/01/2019 136.02p 136.02p 133.57p 134.53p 3992346
08/01/2019 133.84p 136.22p 133.84p 135.43p 4069575
07/01/2019 132.55p 134.22p 132.45p 133.54p 3332131
04/01/2019 131.06p 133.24p 130.86p 132.55p 4465031
03/01/2019 130.67p 131.56p 130.22p 131.26p 2722236
02/01/2019 130.47p 130.96p 129.02p 130.86p 2772432
31/12/2018 130.27p 131.16p 130.17p 130.27p 559660
28/12/2018 129.77p 131.06p 129.18p 130.76p 2973732
27/12/2018 132.05p 132.85p 129.08p 129.08p 3992468
24/12/2018 131.76p 133.37p 131.76p 132.25p 646644
21/12/2018 132.85p 133.54p 131.72p 133.54p 9459678
20/12/2018 130.96p 133.64p 130.17p 133.54p 5045276
19/12/2018 130.96p 132.55p 129.28p 131.56p 4506866
18/12/2018 129.38p 131.26p 128.09p 130.27p 4873494
17/12/2018 130.37p 130.67p 128.98p 128.98p 6027750
14/12/2018 130.27p 130.75p 129.18p 129.97p 3325803
13/12/2018 130.37p 131.16p 129.77p 130.96p 4590506
12/12/2018 130.37p 131.39p 129.28p 130.76p 4031622
11/12/2018 130.37p 130.96p 129.28p 129.28p 4015468
10/12/2018 131.06p 131.95p 129.95p 130.07p 2969536
07/12/2018 130.86p 133.15p 130.86p 132.15p 3026671
06/12/2018 133.15p 133.15p 130.17p 130.96p 2663690
05/12/2018 131.46p 133.74p 130.96p 132.95p 3623089
04/12/2018 132.15p 133.44p 131.48p 132.05p 3513722
03/12/2018 135.43p 136.08p 131.76p 131.95p 3447449
30/11/2018 137.51p 137.51p 134.10p 134.34p 5831805
29/11/2018 138.90p 139.20p 136.97p 137.01p 2762755
28/11/2018 139.20p 140.29p 138.21p 138.60p 3751692
27/11/2018 139.50p 139.79p 138.80p 139.40p 3131827
26/11/2018 138.40p 139.89p 138.27p 139.00p 2384082
23/11/2018 136.72p 138.21p 136.72p 138.01p 2198608
22/11/2018 136.92p 137.81p 136.01p 137.01p 2258553
21/11/2018 135.92p 136.92p 135.23p 136.92p 3927739
20/11/2018 136.42p 136.62p 135.03p 135.03p 3178929
19/11/2018 135.73p 137.31p 135.63p 136.12p 4786892
16/11/2018 135.63p 136.82p 134.63p 135.53p 3771154
15/11/2018 139.00p 140.19p 134.63p 135.63p 4028588
14/11/2018 138.70p 139.69p 137.21p 138.50p 6080007
13/11/2018 138.21p 139.30p 137.31p 138.01p 3479660
12/11/2018 139.40p 139.40p 136.92p 138.11p 4746004
09/11/2018 138.90p 140.09p 138.85p 139.50p 3398303
08/11/2018 138.90p 139.89p 138.80p 139.30p 4684308
07/11/2018 139.69p 139.99p 138.80p 139.30p 5906480
06/11/2018 140.59p 140.64p 138.01p 138.90p 3501007
05/11/2018 140.88p 141.88p 139.79p 139.79p 2260750
02/11/2018 142.57p 143.31p 140.69p 140.88p 2905769
01/11/2018 142.07p 143.07p 141.57p 141.88p 3528314
31/10/2018 142.87p 143.27p 141.58p 141.78p 2560194
30/10/2018 142.07p 142.54p 141.18p 142.27p 1764518
29/10/2018 142.37p 142.87p 141.58p 141.88p 2516222

*Close Price adjusted for both dividends and splits