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
22/12/2021 113.00p 116.60p 113.00p 115.60p 1634037
21/12/2021 116.40p 117.40p 114.20p 114.20p 2094142
20/12/2021 116.00p 116.20p 114.60p 115.80p 1731741
17/12/2021 115.00p 117.00p 114.60p 117.00p 6215582
16/12/2021 112.60p 115.20p 112.40p 114.20p 3765947
15/12/2021 111.80p 113.80p 111.60p 113.80p 2095568
14/12/2021 115.00p 115.20p 111.60p 112.00p 2475317
13/12/2021 114.00p 115.00p 113.20p 114.00p 1272265
10/12/2021 114.80p 115.20p 114.20p 114.40p 1663406
09/12/2021 114.80p 115.00p 114.00p 114.00p 1677147
08/12/2021 113.20p 115.00p 113.00p 114.40p 1350519
07/12/2021 110.60p 115.06p 110.40p 113.00p 2398330
06/12/2021 110.40p 110.60p 109.31p 110.20p 1050596
03/12/2021 109.00p 110.60p 108.00p 108.80p 1714197
02/12/2021 109.00p 110.11p 108.40p 108.40p 1968285
01/12/2021 108.20p 111.00p 107.80p 110.20p 2610368
30/11/2021 109.20p 110.80p 107.20p 107.20p 2354682
29/11/2021 110.60p 111.00p 109.00p 110.00p 1464467
26/11/2021 111.40p 111.80p 109.20p 109.20p 1156026
25/11/2021 112.40p 113.00p 111.60p 111.60p 1134314
24/11/2021 111.40p 112.60p 111.10p 112.00p 791722
23/11/2021 113.80p 114.13p 110.80p 110.80p 1673547
22/11/2021 115.60p 115.60p 114.00p 114.00p 3626301
19/11/2021 115.60p 115.95p 114.60p 115.40p 851712
18/11/2021 113.60p 115.60p 113.60p 115.40p 2285498
17/11/2021 113.00p 114.00p 113.00p 113.60p 4190738
16/11/2021 113.20p 114.00p 112.80p 113.60p 953062
15/11/2021 113.20p 113.40p 112.60p 113.00p 2027270
12/11/2021 111.80p 113.20p 111.31p 112.60p 1158589
11/11/2021 111.00p 112.80p 111.00p 111.60p 1791211
10/11/2021 111.00p 113.00p 111.00p 111.40p 1794506
09/11/2021 111.00p 112.40p 111.00p 112.40p 1154893
08/11/2021 111.00p 113.00p 111.00p 111.20p 1098789
05/11/2021 113.00p 114.40p 111.40p 113.00p 1479184
04/11/2021 110.40p 114.80p 109.80p 114.60p 2416943
03/11/2021 110.40p 111.00p 109.80p 110.40p 1189221
02/11/2021 110.60p 111.20p 109.40p 110.40p 1049837
01/11/2021 112.80p 113.23p 109.60p 109.60p 2149590
29/10/2021 115.00p 116.00p 112.80p 112.80p 2427899
28/10/2021 115.00p 115.80p 113.80p 115.80p 2453469
27/10/2021 113.40p 115.00p 113.20p 114.80p 3303536
26/10/2021 111.20p 113.20p 111.20p 113.20p 2113411
25/10/2021 112.80p 112.80p 111.20p 111.40p 673295
22/10/2021 112.00p 113.00p 111.40p 113.00p 1205039
21/10/2021 111.60p 112.20p 111.40p 112.20p 937262
20/10/2021 114.00p 115.26p 111.80p 112.00p 1573332
19/10/2021 111.60p 114.40p 111.60p 114.40p 1564362
18/10/2021 112.60p 112.60p 111.40p 112.20p 1025468
15/10/2021 110.40p 112.80p 110.40p 112.00p 1832353
14/10/2021 110.40p 111.20p 109.80p 111.20p 1280613
13/10/2021 108.80p 111.00p 108.37p 110.80p 1547738
12/10/2021 107.20p 108.80p 106.40p 108.40p 1474796
11/10/2021 107.20p 107.80p 106.68p 107.60p 1552428
08/10/2021 107.00p 108.40p 107.00p 107.00p 513121
07/10/2021 108.00p 108.80p 106.77p 108.00p 1611966
06/10/2021 108.00p 108.60p 106.20p 107.00p 1679602
05/10/2021 110.40p 110.60p 108.20p 108.20p 2046601
04/10/2021 111.60p 111.60p 109.40p 109.40p 2482094
01/10/2021 112.00p 112.80p 110.60p 110.60p 3021359
30/09/2021 112.00p 113.06p 111.20p 113.00p 20801394
29/09/2021 111.60p 112.00p 111.00p 111.60p 1730378
28/09/2021 111.00p 112.05p 110.40p 110.80p 1255218
27/09/2021 111.80p 112.80p 111.40p 111.80p 2670902
24/09/2021 111.60p 112.20p 111.00p 111.60p 2048675
23/09/2021 111.80p 112.60p 111.60p 112.20p 18471408
22/09/2021 110.60p 112.40p 110.60p 111.60p 3352990
21/09/2021 110.80p 111.40p 110.00p 110.40p 3166428
20/09/2021 113.60p 113.60p 109.80p 110.20p 17509872
17/09/2021 113.80p 113.80p 112.60p 112.80p 1349860
16/09/2021 114.00p 114.00p 113.20p 113.60p 375870
15/09/2021 113.80p 113.80p 113.00p 113.40p 856964
14/09/2021 113.80p 114.00p 112.60p 113.40p 601465
13/09/2021 112.20p 113.80p 112.20p 113.20p 819211
10/09/2021 113.00p 115.80p 111.60p 112.40p 1731874
09/09/2021 116.00p 117.00p 115.00p 115.00p 602094
08/09/2021 119.00p 119.00p 115.00p 115.00p 843555
07/09/2021 119.40p 120.20p 119.00p 119.00p 344225
06/09/2021 120.00p 120.20p 119.60p 119.80p 433110
03/09/2021 120.00p 120.60p 119.60p 120.20p 566190
02/09/2021 119.40p 120.80p 119.05p 120.20p 2621546
01/09/2021 120.60p 121.40p 119.00p 119.80p 1277642
31/08/2021 120.00p 122.80p 119.87p 120.60p 859409
27/08/2021 119.40p 120.60p 118.08p 120.00p 584475
26/08/2021 119.00p 119.40p 118.07p 118.60p 670870
25/08/2021 119.40p 119.40p 117.83p 118.20p 761398
24/08/2021 118.40p 119.20p 117.82p 118.60p 465707
23/08/2021 119.60p 121.20p 117.80p 117.80p 779882
20/08/2021 120.40p 121.00p 119.60p 121.00p 314104
19/08/2021 120.60p 121.60p 119.67p 120.60p 805911
18/08/2021 121.80p 122.60p 120.20p 122.20p 373174
17/08/2021 123.80p 123.80p 120.40p 120.40p 1723715
16/08/2021 123.80p 125.00p 122.60p 124.00p 988456
13/08/2021 120.80p 124.00p 119.60p 123.80p 1538834
12/08/2021 119.40p 121.40p 119.40p 121.40p 411153
11/08/2021 120.20p 120.80p 119.60p 120.60p 472546
10/08/2021 120.80p 120.80p 118.80p 119.60p 1086065
09/08/2021 119.80p 120.60p 119.20p 120.00p 724347
06/08/2021 121.40p 121.60p 119.60p 119.80p 796580
05/08/2021 119.20p 121.40p 118.60p 121.40p 1317960
04/08/2021 119.00p 119.40p 118.40p 118.60p 646150
03/08/2021 119.00p 119.40p 118.20p 118.20p 567685
02/08/2021 119.80p 120.00p 117.80p 118.60p 2030446
30/07/2021 118.20p 120.00p 117.96p 119.40p 1848376
29/07/2021 118.40p 118.60p 117.80p 118.00p 990560
28/07/2021 116.80p 119.60p 116.80p 118.60p 1389620
27/07/2021 116.60p 117.40p 116.40p 117.20p 531408
26/07/2021 116.40p 117.00p 116.00p 116.80p 524467
23/07/2021 114.80p 116.40p 114.54p 116.20p 1184804
22/07/2021 114.40p 114.80p 114.20p 114.80p 2153890
21/07/2021 114.00p 115.60p 113.80p 115.60p 885592
20/07/2021 113.00p 114.40p 112.80p 114.00p 809271
19/07/2021 112.60p 113.20p 112.33p 113.00p 523756
16/07/2021 113.00p 113.20p 112.60p 113.00p 890408
15/07/2021 113.40p 113.40p 112.60p 112.60p 908052
14/07/2021 114.60p 115.00p 113.40p 113.40p 687172
13/07/2021 116.40p 116.40p 114.60p 114.60p 942599
12/07/2021 115.60p 116.37p 115.60p 116.00p 1833980
09/07/2021 114.60p 115.60p 114.20p 115.40p 1143648
08/07/2021 114.40p 114.95p 114.20p 114.80p 523585
07/07/2021 114.20p 115.60p 114.20p 114.80p 1127145
06/07/2021 112.20p 114.80p 112.00p 114.80p 1142229
05/07/2021 110.60p 112.40p 109.52p 112.20p 1016834
02/07/2021 109.60p 111.20p 109.20p 111.20p 3791767
01/07/2021 108.20p 109.60p 108.06p 109.60p 1493048
30/06/2021 108.20p 108.56p 107.60p 107.80p 733093
29/06/2021 108.60p 109.20p 108.00p 108.20p 831684
28/06/2021 109.00p 109.20p 108.40p 108.60p 512872
25/06/2021 109.20p 109.80p 107.99p 109.00p 659940
24/06/2021 109.00p 109.40p 108.96p 109.00p 499309
23/06/2021 109.60p 110.05p 108.80p 109.20p 811486
22/06/2021 110.20p 110.20p 109.60p 109.60p 525003
21/06/2021 109.00p 110.20p 108.60p 110.00p 1153711
18/06/2021 110.80p 110.80p 108.80p 108.80p 5966519
17/06/2021 111.00p 111.60p 110.00p 110.00p 2110440
16/06/2021 111.20p 112.00p 110.90p 111.00p 1628517
15/06/2021 110.40p 111.20p 110.40p 111.20p 1818698
14/06/2021 110.60p 111.00p 110.20p 110.20p 1329759
11/06/2021 110.80p 111.60p 110.40p 110.40p 1152347
10/06/2021 111.40p 112.00p 110.80p 111.00p 1530708
09/06/2021 110.80p 111.60p 110.80p 111.60p 1626746
08/06/2021 111.00p 111.40p 110.80p 111.00p 1107912
07/06/2021 109.00p 111.12p 109.00p 110.40p 2015520
04/06/2021 108.40p 109.40p 107.80p 109.40p 1508414
03/06/2021 107.60p 108.41p 107.33p 108.20p 1221329
02/06/2021 106.80p 108.20p 106.80p 107.40p 1410267
01/06/2021 106.80p 107.40p 106.20p 107.00p 566998
31/05/2021 108.40p 108.87p 106.20p 106.20p 2037814
28/05/2021 108.40p 108.87p 106.20p 106.20p 2037814
27/05/2021 108.60p 109.80p 108.40p 108.60p 1816072
26/05/2021 108.60p 109.60p 108.00p 109.20p 1129632
25/05/2021 108.20p 109.00p 108.00p 108.00p 1993013
24/05/2021 106.00p 108.40p 106.00p 108.20p 1563169
21/05/2021 107.40p 107.67p 106.20p 106.40p 1095089
20/05/2021 107.60p 108.40p 107.20p 107.20p 1144233
19/05/2021 108.40p 108.80p 107.80p 107.80p 1311277
18/05/2021 108.80p 109.00p 108.20p 108.40p 1064448
17/05/2021 108.60p 109.00p 108.20p 109.00p 749108
14/05/2021 108.80p 109.20p 107.54p 108.40p 2445492
13/05/2021 111.00p 109.80p 109.00p 108.20p 530023
12/05/2021 111.00p 111.60p 108.20p 109.00p 1186222
11/05/2021 112.80p 113.20p 111.00p 111.20p 1044382
10/05/2021 113.00p 114.20p 109.75p 113.20p 871887
07/05/2021 112.60p 113.80p 112.60p 113.80p 930490
06/05/2021 114.00p 114.00p 112.60p 113.00p 766282
05/05/2021 115.00p 115.60p 113.40p 113.80p 881392
04/05/2021 113.00p 115.80p 113.00p 115.00p 1753490
03/05/2021 111.40p 114.20p 111.40p 114.20p 1332812
30/04/2021 111.40p 114.20p 111.40p 114.20p 1282812
29/04/2021 111.60p 113.09p 111.40p 112.00p 2060847
28/04/2021 110.40p 111.60p 109.75p 111.60p 3943930
27/04/2021 110.40p 110.60p 109.40p 110.00p 2371918
26/04/2021 109.60p 110.00p 109.20p 110.00p 1411304
23/04/2021 109.20p 110.00p 108.71p 109.40p 3147762
22/04/2021 109.00p 110.40p 108.59p 109.60p 4805936
21/04/2021 108.60p 109.80p 107.74p 108.40p 2684137
20/04/2021 107.00p 108.40p 106.80p 108.40p 1019563
19/04/2021 106.00p 107.00p 105.56p 106.40p 591372
16/04/2021 104.60p 106.00p 104.60p 106.00p 599272
15/04/2021 105.00p 105.00p 104.40p 104.60p 328089
14/04/2021 105.00p 105.40p 104.60p 105.00p 1663909
13/04/2021 104.40p 105.00p 104.40p 105.00p 565107
12/04/2021 105.20p 105.20p 104.40p 104.40p 436435
09/04/2021 104.80p 105.14p 104.35p 105.00p 1086824
08/04/2021 104.00p 104.40p 102.60p 104.40p 1422610
07/04/2021 103.00p 105.00p 102.60p 103.40p 1397084
06/04/2021 101.80p 102.61p 101.00p 102.20p 1228462
02/04/2021 103.40p 103.40p 100.00p 101.60p 2170556
01/04/2021 103.40p 103.40p 100.00p 101.60p 2245556
31/03/2021 101.00p 102.00p 100.00p 100.50p 1143997
30/03/2021 101.00p 102.50p 101.00p 101.00p 762943
29/03/2021 102.00p 102.98p 101.00p 102.00p 717506
26/03/2021 103.00p 103.50p 102.00p 102.00p 619717
25/03/2021 105.00p 105.00p 102.50p 103.00p 1015085
24/03/2021 105.00p 105.00p 103.00p 103.00p 1050768
23/03/2021 106.00p 106.00p 104.00p 104.00p 1295996
22/03/2021 108.00p 108.00p 105.00p 105.50p 905223
19/03/2021 108.50p 108.50p 106.00p 106.00p 2930429
18/03/2021 107.00p 108.00p 107.00p 107.00p 644247
17/03/2021 108.00p 108.00p 106.50p 107.50p 1107656
16/03/2021 105.50p 107.50p 105.00p 107.00p 1316896

*Close Price adjusted for both dividends and splits