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
24/10/2018 99.50p 100.48p 99.50p 99.50p 20723
23/10/2018 100.00p 100.50p 99.70p 100.00p 414892
22/10/2018 100.50p 100.50p 99.85p 100.25p 98331
19/10/2018 100.00p 100.00p 99.00p 100.00p 1059049
18/10/2018 99.04p 99.90p 99.04p 99.50p 79594
17/10/2018 100.00p 100.65p 99.04p 99.62p 212517
16/10/2018 99.60p 100.23p 99.59p 99.90p 42847
15/10/2018 100.50p 100.65p 99.60p 99.80p 99806
12/10/2018 100.90p 100.90p 100.20p 100.60p 206360
11/10/2018 100.00p 100.00p 99.18p 99.75p 252041
10/10/2018 102.00p 102.55p 100.50p 100.75p 273085
09/10/2018 102.00p 103.29p 102.00p 102.00p 14944
08/10/2018 103.74p 103.74p 102.40p 103.04p 74940
05/10/2018 104.12p 104.37p 102.68p 102.95p 258825
04/10/2018 104.60p 104.72p 104.14p 104.32p 68628
03/10/2018 104.50p 105.14p 104.50p 104.62p 122569
02/10/2018 104.50p 105.25p 104.00p 104.31p 76975
01/10/2018 105.02p 105.27p 104.70p 105.10p 24447
28/09/2018 105.40p 105.40p 104.60p 105.25p 120298
27/09/2018 104.52p 105.25p 104.52p 104.95p 511201
26/09/2018 105.50p 105.50p 105.00p 105.25p 196306
25/09/2018 105.50p 105.50p 105.00p 105.25p 68929
24/09/2018 104.60p 105.50p 104.60p 105.25p 19861
21/09/2018 105.50p 105.50p 105.25p 105.25p 45413
20/09/2018 105.48p 105.82p 104.98p 105.50p 631641
19/09/2018 105.00p 105.50p 105.00p 105.50p 13570
18/09/2018 105.89p 105.89p 105.30p 105.30p 15022
17/09/2018 105.00p 105.50p 104.42p 104.97p 76757
14/09/2018 105.52p 106.09p 104.42p 104.42p 74681
13/09/2018 106.00p 106.23p 105.50p 105.90p 76852
12/09/2018 106.00p 106.03p 105.10p 105.85p 35816
11/09/2018 106.00p 106.38p 105.10p 105.70p 52316
10/09/2018 106.16p 106.27p 105.12p 105.75p 39625
07/09/2018 106.00p 106.40p 105.00p 105.65p 130935
06/09/2018 106.40p 106.40p 105.60p 106.00p 107707
05/09/2018 105.70p 106.41p 105.20p 105.50p 388698
04/09/2018 105.60p 105.67p 105.00p 105.20p 32813
03/09/2018 106.00p 106.00p 104.99p 105.10p 154494
31/08/2018 105.00p 105.65p 104.31p 105.65p 193739
30/08/2018 105.50p 105.59p 104.20p 104.75p 288499
29/08/2018 104.80p 105.38p 104.20p 104.50p 730942
28/08/2018 104.50p 104.70p 104.10p 104.36p 729391
24/08/2018 104.90p 104.90p 104.00p 104.25p 602605
23/08/2018 104.00p 105.00p 103.85p 104.25p 286832
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