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
02/07/2015 110.51p 111.09p 110.51p 110.51p 709565
01/07/2015 110.51p 111.00p 110.12p 110.31p 376190
30/06/2015 111.09p 111.09p 110.29p 110.31p 765708
29/06/2015 110.12p 111.09p 109.63p 110.41p 3380278
26/06/2015 110.31p 111.00p 110.31p 110.51p 517988
25/06/2015 110.31p 110.90p 110.29p 110.31p 878728
24/06/2015 111.09p 111.09p 110.51p 110.61p 497692
23/06/2015 111.58p 111.58p 110.41p 110.70p 1365377
22/06/2015 110.12p 111.58p 110.12p 111.09p 988495
19/06/2015 110.61p 111.58p 109.63p 111.58p 4156579
18/06/2015 110.12p 110.51p 109.63p 109.92p 2525153
17/06/2015 112.36p 112.36p 111.39p 111.48p 730043
16/06/2015 111.58p 112.17p 111.58p 111.87p 736100
15/06/2015 112.07p 112.26p 111.39p 112.07p 334543
12/06/2015 111.29p 112.07p 111.29p 111.97p 1729443
11/06/2015 112.07p 112.07p 111.29p 111.48p 1106270
10/06/2015 111.58p 112.07p 111.29p 111.48p 743261
09/06/2015 112.07p 112.41p 111.58p 111.68p 451832
08/06/2015 112.07p 112.56p 111.68p 111.97p 1999729
05/06/2015 112.07p 113.32p 111.82p 113.29p 8924918
04/06/2015 112.07p 112.80p 111.82p 112.07p 1835647
03/06/2015 112.80p 113.04p 111.82p 112.31p 1755838
02/06/2015 113.29p 113.29p 112.56p 112.80p 465345
01/06/2015 112.56p 113.29p 112.31p 112.31p 1111024
29/05/2015 113.04p 113.29p 112.80p 112.80p 588326
28/05/2015 113.53p 113.53p 112.56p 112.80p 731022
27/05/2015 113.04p 113.53p 112.80p 112.80p 434076
26/05/2015 113.29p 113.53p 113.04p 113.04p 604116
22/05/2015 113.53p 113.53p 113.04p 113.04p 513685
21/05/2015 113.53p 113.53p 112.80p 113.04p 819972
20/05/2015 113.29p 113.49p 112.80p 113.29p 676610
19/05/2015 113.04p 113.25p 112.80p 113.04p 544054
18/05/2015 112.56p 113.29p 112.56p 113.04p 468430
15/05/2015 112.80p 113.04p 112.29p 112.56p 1067616
14/05/2015 113.29p 113.29p 112.44p 112.80p 665251
13/05/2015 113.04p 113.53p 112.07p 112.56p 888997
12/05/2015 113.77p 113.77p 113.02p 113.04p 476478
11/05/2015 113.29p 113.77p 113.04p 113.77p 747552
08/05/2015 113.04p 113.77p 112.56p 112.80p 1161715
07/05/2015 113.53p 114.02p 113.04p 113.04p 687430
06/05/2015 113.53p 114.02p 113.53p 113.53p 594443
05/05/2015 113.53p 114.02p 113.53p 113.53p 710841
01/05/2015 114.26p 114.26p 113.75p 113.77p 717934
30/04/2015 113.53p 114.26p 113.04p 114.26p 1340712
29/04/2015 113.53p 114.02p 113.29p 113.29p 1158174
28/04/2015 114.26p 114.26p 113.77p 113.77p 1382310
27/04/2015 114.26p 114.50p 114.02p 114.26p 670999
24/04/2015 114.26p 114.50p 113.97p 114.50p 614748
23/04/2015 114.02p 114.50p 113.53p 114.02p 2888548
22/04/2015 113.53p 114.02p 113.29p 114.02p 1442496
21/04/2015 114.02p 114.02p 113.29p 113.77p 911553
20/04/2015 114.02p 114.26p 113.53p 114.02p 3016389
17/04/2015 114.02p 114.02p 113.77p 113.77p 668641
16/04/2015 114.02p 114.02p 113.53p 114.02p 878396
15/04/2015 114.02p 114.02p 113.63p 114.02p 960885
14/04/2015 114.02p 114.02p 113.77p 114.02p 1385125
13/04/2015 114.02p 114.50p 113.29p 113.29p 2756033
10/04/2015 114.02p 114.02p 113.53p 114.02p 2855196
09/04/2015 113.77p 114.26p 113.53p 114.02p 881660
08/04/2015 113.77p 114.02p 113.53p 114.02p 1303323
07/04/2015 113.53p 114.02p 113.29p 113.53p 1151624
02/04/2015 113.53p 114.02p 113.53p 114.02p 4927804
01/04/2015 113.29p 114.02p 112.58p 114.02p 1071146
31/03/2015 113.04p 113.53p 112.19p 113.29p 3397116
30/03/2015 111.58p 113.29p 111.45p 112.80p 8489492
27/03/2015 110.61p 111.58p 110.61p 111.58p 2125828
26/03/2015 109.63p 111.09p 109.63p 111.09p 2657179
25/03/2015 109.88p 110.12p 109.70p 109.88p 830338
24/03/2015 109.39p 110.14p 109.14p 110.12p 6595564
23/03/2015 110.12p 110.12p 108.66p 109.14p 2940580
20/03/2015 109.63p 110.12p 108.90p 109.63p 24432714
19/03/2015 108.41p 109.63p 108.17p 109.39p 6632054
18/03/2015 110.12p 110.12p 109.14p 109.39p 2355870
17/03/2015 110.61p 110.61p 109.63p 110.12p 1345363
16/03/2015 110.85p 110.85p 110.04p 110.61p 1287507
13/03/2015 110.85p 111.09p 110.61p 110.85p 992441
12/03/2015 110.36p 111.09p 110.36p 111.09p 1229921
11/03/2015 110.85p 111.09p 110.12p 111.09p 1716605
10/03/2015 110.85p 111.09p 110.12p 110.85p 2148774
09/03/2015 111.09p 111.09p 109.88p 110.85p 1750791
06/03/2015 111.09p 112.80p 108.90p 110.85p 5846164
05/03/2015 111.09p 111.09p 110.12p 110.36p 1060541
04/03/2015 111.58p 111.82p 110.85p 111.34p 1635619
03/03/2015 111.58p 111.82p 110.85p 111.09p 3376849
02/03/2015 110.61p 111.58p 110.07p 111.58p 2368852
27/02/2015 109.88p 110.61p 109.63p 110.61p 2036173
26/02/2015 109.14p 110.12p 109.14p 109.88p 1097711
25/02/2015 108.90p 110.05p 108.58p 109.88p 1253023
24/02/2015 108.66p 108.90p 108.41p 108.90p 1949194
23/02/2015 108.17p 108.90p 108.17p 108.66p 1357977
20/02/2015 108.41p 108.90p 108.17p 108.90p 1090484
19/02/2015 108.41p 108.90p 108.34p 108.90p 458784
18/02/2015 108.66p 108.90p 108.17p 108.90p 1732506
17/02/2015 108.17p 108.90p 108.17p 108.66p 279567
16/02/2015 108.41p 108.66p 107.68p 108.41p 762167
13/02/2015 108.17p 108.66p 107.83p 108.66p 2392962
12/02/2015 107.20p 108.17p 106.16p 107.93p 1816981
11/02/2015 108.17p 108.17p 107.20p 107.68p 392143
10/02/2015 107.20p 108.17p 107.20p 107.93p 9555726
09/02/2015 107.68p 108.17p 106.95p 107.93p 632240
06/02/2015 107.68p 107.68p 107.20p 107.44p 332789
05/02/2015 107.44p 107.68p 106.95p 107.68p 764990
04/02/2015 107.68p 107.68p 106.95p 107.44p 706337
03/02/2015 107.44p 107.68p 106.72p 107.44p 532578
02/02/2015 107.20p 107.68p 106.46p 106.95p 1220778
30/01/2015 107.44p 107.44p 106.22p 106.95p 434688
29/01/2015 107.68p 107.68p 106.22p 106.95p 728191
28/01/2015 107.44p 108.17p 107.20p 107.68p 689124
27/01/2015 108.66p 108.66p 107.44p 107.44p 475527
26/01/2015 108.17p 108.66p 107.93p 108.41p 1056587
23/01/2015 108.17p 108.17p 107.68p 107.93p 290428
22/01/2015 107.44p 108.17p 107.44p 108.17p 595606
21/01/2015 107.44p 107.93p 107.20p 107.68p 1216973
20/01/2015 106.95p 107.68p 106.66p 107.68p 3495582
19/01/2015 106.22p 106.71p 106.22p 106.46p 371726
16/01/2015 106.95p 106.95p 106.46p 106.95p 183850
15/01/2015 106.71p 106.95p 106.46p 106.95p 2460450
14/01/2015 106.46p 106.95p 106.22p 106.71p 3057524
13/01/2015 106.46p 106.46p 105.98p 106.22p 331846
12/01/2015 106.46p 106.46p 106.22p 106.46p 669554
09/01/2015 106.46p 106.46p 106.22p 106.22p 461097
08/01/2015 106.22p 106.46p 106.04p 106.22p 280056
07/01/2015 105.98p 106.71p 105.73p 106.22p 1036330
06/01/2015 105.49p 105.98p 105.25p 105.98p 1229802
05/01/2015 105.25p 105.73p 104.64p 105.49p 415337
02/01/2015 105.25p 105.49p 104.52p 105.25p 744189
31/12/2014 105.25p 105.73p 105.00p 105.25p 313372
30/12/2014 105.25p 105.25p 104.52p 105.25p 134862
29/12/2014 105.25p 105.25p 104.76p 105.25p 406741
24/12/2014 105.25p 105.25p 104.81p 105.25p 119542
23/12/2014 104.76p 105.25p 104.52p 105.25p 693989
22/12/2014 104.76p 105.25p 104.27p 104.52p 806747
19/12/2014 104.52p 105.25p 104.03p 105.25p 4930702
18/12/2014 103.78p 104.52p 103.30p 104.52p 619588
17/12/2014 103.30p 104.03p 103.30p 103.78p 736020
16/12/2014 103.30p 104.27p 103.30p 103.78p 555887
15/12/2014 103.30p 104.27p 103.30p 103.78p 775340
12/12/2014 103.54p 104.27p 103.30p 103.78p 1703781
11/12/2014 104.27p 104.27p 103.30p 103.54p 941887
10/12/2014 104.27p 104.27p 103.05p 104.03p 1071202
09/12/2014 103.78p 104.03p 103.05p 103.54p 607806
08/12/2014 103.54p 103.78p 102.81p 103.54p 1372276
05/12/2014 103.30p 103.54p 102.81p 103.30p 782163
04/12/2014 103.05p 103.54p 103.05p 103.30p 860463
03/12/2014 103.54p 103.54p 102.81p 103.05p 873082
02/12/2014 103.78p 103.78p 102.81p 103.30p 1225302
01/12/2014 103.78p 103.78p 102.81p 103.05p 611913
28/11/2014 103.78p 103.78p 102.47p 103.05p 2320467
27/11/2014 103.54p 104.27p 103.30p 103.78p 1066048
26/11/2014 105.25p 105.25p 104.27p 104.52p 454388
25/11/2014 105.25p 105.25p 104.27p 104.27p 198307
24/11/2014 105.25p 105.25p 104.73p 105.25p 302792
21/11/2014 105.25p 105.25p 104.54p 104.76p 73130
20/11/2014 104.76p 105.05p 103.78p 104.52p 428022
19/11/2014 106.22p 106.22p 105.48p 105.98p 175388
18/11/2014 106.22p 106.22p 105.25p 106.22p 230567
17/11/2014 106.22p 106.22p 105.25p 105.73p 173965
14/11/2014 105.73p 105.98p 104.76p 105.98p 625981
13/11/2014 107.20p 107.20p 105.00p 106.22p 889746
12/11/2014 106.95p 106.95p 106.46p 106.95p 436899
11/11/2014 106.46p 107.11p 106.46p 106.71p 371163
10/11/2014 106.71p 107.20p 106.22p 106.95p 666100
07/11/2014 106.22p 107.44p 106.22p 107.44p 1590360
06/11/2014 106.71p 106.95p 106.22p 106.71p 277517
05/11/2014 106.95p 106.95p 106.22p 106.71p 80895
04/11/2014 106.71p 106.95p 106.22p 106.46p 486830
03/11/2014 106.46p 106.95p 106.22p 106.95p 857650
31/10/2014 106.46p 106.46p 105.98p 106.22p 345797
30/10/2014 105.98p 106.22p 105.25p 106.22p 703867
29/10/2014 105.25p 105.98p 105.25p 105.73p 151236
28/10/2014 105.73p 105.98p 105.25p 105.49p 710836
27/10/2014 106.95p 106.95p 105.25p 105.73p 1143890
24/10/2014 106.22p 106.95p 106.22p 106.22p 355248
23/10/2014 107.44p 107.44p 106.46p 106.71p 187430
22/10/2014 106.71p 107.20p 106.32p 106.95p 775973
21/10/2014 106.95p 106.95p 106.22p 106.46p 398343
20/10/2014 106.22p 106.46p 106.22p 106.22p 241450
17/10/2014 105.73p 106.46p 105.49p 105.98p 527921
16/10/2014 105.98p 106.46p 105.49p 105.73p 1340069
15/10/2014 105.98p 106.71p 105.73p 105.98p 628050
14/10/2014 106.22p 106.71p 106.22p 106.46p 1062663
13/10/2014 105.49p 106.71p 105.49p 106.46p 540690
10/10/2014 105.98p 106.22p 105.73p 106.22p 720478
09/10/2014 106.22p 106.22p 105.73p 106.22p 382269
08/10/2014 105.98p 106.22p 105.73p 106.22p 423883
07/10/2014 105.73p 106.22p 105.73p 106.22p 523324
06/10/2014 105.73p 105.98p 105.00p 105.98p 734112
03/10/2014 105.73p 105.73p 105.25p 105.49p 1498313
02/10/2014 105.00p 105.73p 104.76p 105.73p 364910
01/10/2014 104.52p 105.49p 104.52p 105.49p 852860
30/09/2014 105.00p 105.25p 104.52p 105.00p 729844
29/09/2014 105.00p 105.25p 104.27p 105.25p 820501
26/09/2014 105.00p 105.00p 104.52p 105.00p 982125
25/09/2014 104.76p 105.00p 104.76p 104.76p 452410
24/09/2014 105.00p 105.00p 104.52p 104.76p 872803
23/09/2014 104.76p 104.76p 104.52p 104.76p 1248182
22/09/2014 104.76p 105.00p 104.27p 104.52p 1236485
19/09/2014 104.76p 105.00p 104.27p 104.76p 8835780
18/09/2014 104.76p 105.00p 104.52p 104.76p 2067767
17/09/2014 104.27p 104.76p 104.27p 104.76p 1825776

*Close Price adjusted for both dividends and splits