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
15/03/2021 105.50p 105.50p 104.26p 105.50p 1027129
12/03/2021 106.00p 106.00p 103.95p 104.50p 733969
11/03/2021 105.00p 105.50p 104.00p 104.00p 1185850
10/03/2021 105.50p 105.50p 103.50p 104.50p 2137177
09/03/2021 104.50p 105.00p 103.50p 104.50p 1919778
08/03/2021 105.00p 105.00p 103.00p 104.00p 3227288
05/03/2021 105.50p 105.50p 103.00p 103.00p 568808
04/03/2021 105.00p 106.00p 104.50p 104.50p 836777
03/03/2021 105.00p 105.93p 104.42p 105.00p 829562
02/03/2021 105.50p 105.50p 104.00p 105.00p 889012
01/03/2021 105.50p 105.50p 103.50p 104.00p 1731828
26/02/2021 105.00p 105.00p 103.50p 103.50p 432815
25/02/2021 105.50p 105.50p 103.50p 104.00p 684399
24/02/2021 106.00p 106.00p 103.50p 103.50p 423172
23/02/2021 106.00p 106.00p 104.50p 105.00p 613614
22/02/2021 103.50p 105.50p 103.50p 105.00p 407039
19/02/2021 105.00p 105.16p 103.50p 103.50p 585527
18/02/2021 108.00p 108.00p 105.50p 105.50p 445343
17/02/2021 110.00p 110.00p 107.50p 108.00p 2284815
16/02/2021 109.00p 109.50p 108.00p 109.00p 883830
15/02/2021 106.00p 108.99p 105.50p 108.00p 2455941
12/02/2021 102.50p 105.50p 102.50p 105.50p 855270
11/02/2021 103.50p 104.00p 102.00p 103.00p 307850
10/02/2021 103.50p 103.50p 102.50p 102.50p 762601
09/02/2021 103.50p 104.00p 102.50p 103.50p 360463
08/02/2021 104.00p 104.00p 102.00p 103.00p 360272
05/02/2021 105.00p 105.50p 104.00p 104.00p 1005201
04/02/2021 106.00p 107.48p 105.50p 105.50p 477582
03/02/2021 108.50p 109.00p 106.00p 107.00p 402555
02/02/2021 108.50p 109.25p 107.50p 107.50p 297223
01/02/2021 106.50p 109.00p 106.50p 108.50p 554569
29/01/2021 106.00p 108.00p 105.00p 108.00p 1030678
28/01/2021 106.00p 107.50p 105.50p 106.00p 708347
27/01/2021 109.00p 109.00p 106.00p 107.50p 165587
26/01/2021 109.50p 109.50p 107.00p 107.00p 398252
25/01/2021 108.00p 108.66p 106.50p 108.50p 522561
22/01/2021 109.00p 109.00p 106.50p 107.00p 107613
21/01/2021 108.00p 108.00p 106.66p 107.00p 1243145
20/01/2021 103.50p 107.50p 103.00p 107.00p 2303435
19/01/2021 103.50p 103.98p 102.00p 103.00p 378225
18/01/2021 103.00p 104.78p 102.50p 103.00p 1105005
15/01/2021 103.00p 104.31p 102.00p 103.00p 938103
14/01/2021 101.00p 106.00p 101.00p 103.00p 1061532
13/01/2021 102.00p 103.00p 101.00p 102.00p 179032
12/01/2021 103.50p 103.94p 101.00p 101.00p 566190
11/01/2021 102.00p 103.50p 100.77p 101.50p 575302
08/01/2021 100.00p 102.00p 98.60p 100.50p 202230
07/01/2021 101.00p 101.00p 98.80p 101.00p 326210
06/01/2021 100.00p 100.49p 99.00p 100.00p 332533
05/01/2021 98.00p 99.72p 98.00p 99.40p 337933
04/01/2021 99.00p 100.50p 98.20p 98.80p 840559
31/12/2020 98.80p 99.37p 97.37p 98.80p 588454
30/12/2020 100.00p 100.00p 97.80p 98.80p 374016
28/12/2020 97.00p 98.82p 96.80p 98.00p 178534
24/12/2020 97.00p 98.82p 96.80p 98.00p 178534
23/12/2020 96.80p 98.06p 96.20p 97.20p 353073
22/12/2020 96.80p 99.00p 96.00p 97.00p 931549
21/12/2020 100.00p 100.00p 96.40p 97.00p 407217
18/12/2020 100.00p 100.16p 97.40p 98.40p 692847
17/12/2020 100.00p 100.50p 99.00p 99.00p 250795
16/12/2020 100.00p 100.98p 99.20p 100.00p 216058
15/12/2020 101.50p 101.50p 99.00p 99.00p 695693
14/12/2020 101.00p 101.50p 99.80p 99.80p 502824
11/12/2020 101.50p 101.50p 99.60p 100.00p 464547
10/12/2020 100.00p 101.50p 100.00p 100.00p 326828
09/12/2020 104.00p 104.00p 99.60p 100.00p 2184521
08/12/2020 104.50p 104.50p 102.50p 102.50p 375129
07/12/2020 104.50p 104.50p 102.50p 103.50p 608156
04/12/2020 104.50p 105.00p 103.50p 104.50p 501707
03/12/2020 103.00p 107.50p 102.61p 104.50p 1897841
02/12/2020 101.00p 103.00p 100.07p 103.00p 325197
01/12/2020 101.50p 101.50p 99.60p 101.00p 417492
30/11/2020 99.60p 101.50p 98.20p 99.60p 1555317
27/11/2020 97.00p 100.50p 96.46p 100.50p 644166
26/11/2020 95.60p 97.60p 94.60p 97.60p 420223
25/11/2020 94.60p 96.00p 94.40p 95.00p 655788
24/11/2020 94.00p 95.00p 92.60p 95.00p 302726
23/11/2020 93.20p 94.00p 92.60p 93.60p 507857
20/11/2020 94.40p 94.40p 93.20p 93.40p 246113
19/11/2020 92.80p 94.40p 92.60p 94.20p 173948
18/11/2020 91.40p 94.00p 91.40p 94.00p 938503
17/11/2020 94.00p 94.00p 91.00p 91.00p 875570
16/11/2020 93.80p 94.40p 92.00p 92.00p 544134
13/11/2020 91.40p 93.80p 91.40p 93.80p 237091
12/11/2020 92.80p 92.80p 91.44p 92.80p 282277
10/11/2020 96.00p 96.00p 91.00p 92.00p 877920
09/11/2020 94.40p 96.60p 93.51p 96.60p 374909
06/11/2020 94.00p 94.20p 93.00p 93.00p 155422
05/11/2020 91.40p 94.00p 91.40p 94.00p 292318
04/11/2020 91.00p 92.40p 90.00p 92.40p 293047
03/11/2020 90.60p 90.80p 89.57p 89.60p 130033
02/11/2020 89.20p 90.60p 88.80p 89.80p 582942
30/10/2020 90.40p 90.80p 89.00p 89.00p 534780
29/10/2020 91.40p 92.44p 90.00p 90.20p 584493
28/10/2020 92.80p 93.80p 91.20p 91.60p 209366
27/10/2020 93.20p 93.60p 92.40p 92.40p 85475
26/10/2020 94.80p 94.80p 92.40p 93.00p 194550
23/10/2020 93.40p 94.60p 93.00p 93.00p 810130
22/10/2020 93.20p 95.00p 93.20p 94.00p 252642
21/10/2020 94.00p 95.60p 93.60p 93.60p 322837
20/10/2020 96.00p 96.00p 93.20p 93.60p 159010
19/10/2020 93.60p 95.95p 92.46p 94.40p 254408
16/10/2020 93.20p 93.80p 92.40p 92.80p 296194
15/10/2020 92.20p 94.00p 91.20p 93.60p 481916
14/10/2020 92.80p 93.95p 91.00p 91.00p 177357
13/10/2020 91.40p 92.40p 91.34p 92.40p 217262
12/10/2020 92.60p 92.60p 90.80p 90.80p 77419
09/10/2020 92.00p 92.40p 91.40p 91.40p 184820
08/10/2020 91.20p 92.30p 91.20p 91.80p 101734
07/10/2020 90.40p 92.60p 90.40p 92.40p 1066850
06/10/2020 89.20p 91.60p 89.20p 91.40p 169139
05/10/2020 89.80p 91.80p 89.72p 91.60p 124911
02/10/2020 91.20p 91.60p 90.20p 91.00p 252166
01/10/2020 88.40p 92.00p 88.40p 92.00p 277842
30/09/2020 90.00p 90.60p 87.00p 87.80p 1058705
29/09/2020 91.20p 91.73p 89.20p 89.20p 280430
28/09/2020 90.80p 92.00p 89.63p 91.00p 106188
25/09/2020 92.00p 92.00p 89.80p 90.60p 212438
24/09/2020 92.80p 94.00p 90.20p 90.80p 483656
23/09/2020 93.80p 93.84p 92.00p 93.60p 230909
22/09/2020 93.80p 93.80p 92.00p 92.00p 525897
21/09/2020 93.80p 93.80p 91.20p 92.80p 924166
18/09/2020 93.20p 95.00p 91.60p 95.00p 1012259
17/09/2020 93.80p 94.40p 93.20p 93.60p 316910
16/09/2020 95.60p 95.60p 93.80p 94.00p 262144
15/09/2020 94.80p 95.80p 94.35p 95.80p 555670
14/09/2020 95.60p 95.60p 94.10p 94.80p 82557
11/09/2020 94.00p 96.00p 93.40p 94.40p 260394
10/09/2020 90.20p 94.20p 90.00p 94.20p 241750
09/09/2020 89.00p 91.00p 89.00p 91.00p 789763
08/09/2020 90.60p 91.40p 89.20p 89.20p 129880
07/09/2020 90.80p 91.80p 90.20p 90.40p 294852
04/09/2020 91.40p 92.20p 90.20p 91.20p 376404
03/09/2020 90.20p 91.04p 90.00p 90.80p 897578
02/09/2020 90.40p 92.00p 90.40p 92.00p 194848
01/09/2020 93.60p 93.60p 90.60p 90.80p 109274
31/08/2020 92.60p 92.62p 91.00p 91.40p 111516
28/08/2020 92.60p 92.62p 91.00p 91.40p 111516
27/08/2020 93.00p 93.00p 91.60p 92.20p 134587
26/08/2020 92.60p 93.20p 92.34p 92.60p 188638
25/08/2020 93.00p 93.22p 91.37p 92.60p 278799
24/08/2020 92.60p 93.60p 92.60p 93.00p 269159
21/08/2020 92.60p 93.20p 92.60p 93.20p 252434
20/08/2020 92.40p 93.00p 92.29p 92.60p 330393
19/08/2020 92.60p 92.60p 91.00p 92.00p 865501
18/08/2020 91.60p 92.60p 91.60p 91.60p 254898
17/08/2020 90.20p 92.40p 90.20p 92.00p 151190
14/08/2020 90.20p 92.00p 90.01p 90.40p 108055
13/08/2020 91.00p 92.40p 90.76p 90.80p 299127
12/08/2020 91.40p 91.80p 90.60p 91.80p 335837
11/08/2020 91.40p 92.60p 90.84p 91.40p 196473
10/08/2020 92.00p 93.00p 91.03p 92.00p 347660
07/08/2020 91.00p 92.80p 91.00p 92.60p 688773
06/08/2020 93.00p 93.00p 91.60p 91.80p 770313
05/08/2020 93.00p 93.10p 90.80p 91.80p 475778
04/08/2020 89.60p 91.40p 89.60p 91.40p 151473
03/08/2020 89.40p 90.40p 89.40p 90.00p 155505
31/07/2020 90.00p 92.00p 89.80p 90.00p 177948
29/07/2020 91.60p 91.60p 90.40p 90.40p 107600
28/07/2020 91.80p 92.00p 89.60p 91.00p 306795
27/07/2020 91.20p 92.60p 90.20p 90.20p 575760
24/07/2020 92.00p 92.91p 92.00p 92.60p 209822
23/07/2020 92.00p 92.80p 92.00p 92.60p 170526
22/07/2020 93.00p 94.00p 92.33p 92.80p 1189727
21/07/2020 91.40p 92.60p 91.20p 92.00p 507108
20/07/2020 91.80p 92.60p 91.70p 91.80p 205493
17/07/2020 92.20p 92.60p 91.80p 91.80p 128272
16/07/2020 91.80p 92.80p 91.80p 92.00p 517713
15/07/2020 92.40p 93.08p 91.55p 91.60p 383817
14/07/2020 91.20p 92.40p 91.20p 92.00p 300530
13/07/2020 92.80p 93.60p 91.00p 91.00p 167234
10/07/2020 93.80p 94.00p 91.40p 91.40p 128263
09/07/2020 93.20p 93.86p 93.00p 93.00p 132358
08/07/2020 94.00p 94.00p 92.00p 94.00p 283626
07/07/2020 93.00p 94.00p 92.40p 93.00p 131083
06/07/2020 94.00p 95.20p 93.00p 93.40p 146550
03/07/2020 94.40p 94.44p 93.60p 94.00p 131261
02/07/2020 99.00p 99.00p 94.60p 94.60p 220489
01/07/2020 98.20p 101.39p 97.20p 98.60p 254970
29/06/2020 99.80p 100.00p 98.00p 98.00p 142490
26/06/2020 99.80p 100.00p 97.99p 99.40p 609040
25/06/2020 94.80p 100.00p 94.80p 99.00p 803287
24/06/2020 97.00p 97.80p 94.80p 94.80p 227285
23/06/2020 95.20p 99.40p 93.73p 99.40p 291028
22/06/2020 93.60p 95.40p 92.40p 95.40p 87933
19/06/2020 92.40p 96.00p 92.40p 94.00p 832701
18/06/2020 92.40p 93.20p 90.00p 92.60p 109852
17/06/2020 92.00p 93.00p 90.60p 92.60p 1470844
16/06/2020 91.00p 93.00p 88.97p 91.60p 370884
15/06/2020 91.40p 91.40p 88.20p 91.00p 151026
11/06/2020 93.20p 93.20p 89.20p 90.20p 162898
10/06/2020 92.80p 93.20p 90.00p 93.20p 325530
09/06/2020 93.00p 93.00p 90.00p 91.80p 303322
08/06/2020 93.00p 93.00p 90.00p 91.80p 466314
05/06/2020 92.00p 93.00p 91.00p 93.00p 427379
04/06/2020 92.00p 92.00p 89.39p 91.80p 385554
03/06/2020 92.00p 92.00p 87.20p 90.00p 746937
02/06/2020 91.00p 91.00p 86.60p 88.40p 506125
01/06/2020 90.00p 91.80p 88.20p 89.00p 352010
29/05/2020 92.00p 92.60p 88.40p 90.00p 558744

*Close Price adjusted for both dividends and splits