Market data

Select a section

Tritax Eurobox (GBP)

(EBOX)
Sector: Real Estate Investment & Services
68.70p
0.10p 0.15
Last updated: 11:15:19

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 68.50p 68.70p 68.50p 68.60p 1,705,806
21/11/2024 68.70p 68.70p 68.50p 68.60p 1,615,708
20/11/2024 68.70p 68.80p 68.48p 68.60p 31,631,820
19/11/2024 68.70p 68.70p 68.50p 68.60p 5,991,215
18/11/2024 68.60p 68.60p 68.50p 68.50p 6,394,335
15/11/2024 68.50p 68.60p 68.40p 68.40p 1,332,109
14/11/2024 68.50p 68.70p 68.40p 68.40p 17,007,579
13/11/2024 68.50p 68.60p 68.40p 68.50p 9,814,853
12/11/2024 68.60p 68.60p 68.37p 68.40p 70,136,449
11/11/2024 71.00p 71.00p 69.90p 70.00p 19,599,870
08/11/2024 69.90p 70.50p 69.90p 70.00p 1,820,232
07/11/2024 70.00p 70.20p 69.90p 69.90p 8,185,924
06/11/2024 71.90p 71.90p 69.90p 70.00p 5,314,896
05/11/2024 70.30p 71.00p 70.00p 70.00p 2,538,866
04/11/2024 71.00p 71.00p 70.20p 70.30p 1,730,417
01/11/2024 70.30p 71.60p 70.10p 70.10p 2,055,371
31/10/2024 71.00p 71.40p 70.10p 70.30p 4,760,355
30/10/2024 70.60p 71.90p 70.60p 70.60p 4,909,156
29/10/2024 72.00p 72.00p 70.60p 70.60p 12,018,273
28/10/2024 71.00p 71.30p 70.62p 70.70p 4,600,074
25/10/2024 71.00p 71.28p 70.40p 70.80p 6,613,346
24/10/2024 71.50p 71.50p 70.90p 71.10p 3,563,759
23/10/2024 71.50p 71.50p 71.00p 71.10p 1,295,481
22/10/2024 72.00p 72.00p 70.90p 71.00p 5,801,621
21/10/2024 71.20p 71.90p 70.80p 71.00p 4,946,533
18/10/2024 71.40p 71.50p 71.20p 71.20p 5,700,898
17/10/2024 71.70p 71.70p 71.20p 71.40p 4,354,262
16/10/2024 71.50p 71.90p 71.00p 71.40p 8,430,265
15/10/2024 72.00p 72.00p 71.30p 71.60p 15,136,475
14/10/2024 71.30p 71.60p 71.00p 71.40p 24,195,376
11/10/2024 71.20p 71.60p 71.00p 71.30p 12,190,041
10/10/2024 71.50p 72.00p 70.50p 71.20p 56,930,698
09/10/2024 69.50p 70.10p 68.50p 69.10p 4,098,759
08/10/2024 70.00p 70.00p 68.10p 69.10p 4,792,263
07/10/2024 70.20p 71.00p 68.00p 68.40p 3,592,161
04/10/2024 70.30p 70.90p 69.30p 69.30p 4,734,645
03/10/2024 71.50p 71.80p 69.80p 70.80p 4,478,488
02/10/2024 71.70p 72.30p 71.20p 71.20p 11,347,291
01/10/2024 70.80p 71.60p 70.50p 71.60p 3,095,172
30/09/2024 71.50p 72.00p 70.40p 70.60p 3,777,848
27/09/2024 72.00p 72.00p 71.21p 71.50p 1,629,832
26/09/2024 71.00p 72.00p 70.70p 71.10p 3,609,825
25/09/2024 71.50p 71.63p 70.90p 71.00p 2,051,755
24/09/2024 72.60p 72.60p 71.40p 71.40p 2,137,595
23/09/2024 72.10p 72.70p 70.83p 71.80p 5,675,770
20/09/2024 73.00p 73.50p 72.20p 72.30p 3,415,132
19/09/2024 73.00p 73.80p 72.40p 73.30p 2,753,755
18/09/2024 72.80p 73.80p 72.30p 72.60p 8,567,438
17/09/2024 73.90p 73.90p 72.50p 72.50p 11,006,601
16/09/2024 74.00p 74.70p 73.50p 73.90p 10,897,107
13/09/2024 74.00p 74.00p 72.40p 74.00p 6,357,271
12/09/2024 71.00p 75.00p 70.60p 70.70p 15,898,680
11/09/2024 70.40p 71.20p 70.00p 70.50p 4,700,892
10/09/2024 70.40p 70.90p 70.00p 70.50p 7,393,522
09/09/2024 70.60p 71.00p 69.70p 70.00p 10,794,698
06/09/2024 69.40p 71.00p 69.40p 71.00p 6,837,625
05/09/2024 68.60p 70.20p 63.82p 69.80p 48,740,351
04/09/2024 66.80p 69.00p 65.36p 69.00p 87,698,009
03/09/2024 66.60p 66.60p 65.11p 66.50p 1,257,598
02/09/2024 65.00p 66.50p 65.00p 65.90p 671,384
30/08/2024 65.80p 66.50p 65.00p 65.90p 1,750,410
29/08/2024 66.50p 67.00p 64.90p 64.90p 1,275,635
28/08/2024 66.00p 67.00p 65.44p 66.60p 628,139
27/08/2024 65.00p 65.90p 65.00p 65.90p 976,248
26/08/2024 65.50p 67.00p 65.50p 65.80p 452,970
23/08/2024 65.50p 67.00p 65.50p 65.80p 452,970
22/08/2024 65.50p 67.00p 65.50p 65.80p 452,970
21/08/2024 67.00p 67.00p 65.10p 66.00p 586,059
20/08/2024 66.50p 66.50p 65.41p 65.50p 657,456
19/08/2024 66.20p 66.55p 65.80p 66.20p 401,255
16/08/2024 66.60p 67.60p 65.50p 66.30p 773,418
15/08/2024 68.10p 68.60p 66.50p 66.50p 719,710
14/08/2024 68.00p 68.69p 67.10p 68.10p 592,675
13/08/2024 67.30p 67.90p 66.50p 67.70p 1,625,458
12/08/2024 67.50p 68.00p 66.10p 66.40p 911,952
09/08/2024 66.00p 67.90p 66.00p 67.50p 2,062,865
08/08/2024 66.00p 66.90p 65.23p 66.90p 1,129,183
07/08/2024 65.90p 66.40p 65.30p 66.20p 1,380,803
06/08/2024 66.00p 66.50p 64.50p 65.30p 2,028,243
05/08/2024 67.50p 68.00p 64.20p 64.40p 6,025,250
02/08/2024 67.50p 68.30p 67.40p 67.50p 2,712,370
01/08/2024 67.00p 68.60p 66.90p 68.30p 3,097,841
31/07/2024 67.90p 67.90p 66.60p 67.10p 1,660,643
30/07/2024 68.70p 68.70p 67.20p 67.20p 3,429,407
29/07/2024 68.80p 69.20p 67.00p 67.80p 5,653,295
26/07/2024 67.00p 69.00p 66.90p 66.60p 6,017,831
25/07/2024 66.80p 67.20p 66.20p 66.60p 1,718,809
24/07/2024 67.00p 67.50p 66.30p 67.00p 1,731,108
23/07/2024 67.00p 67.45p 66.50p 66.50p 4,272,788
22/07/2024 66.80p 67.90p 66.50p 67.00p 1,906,514
19/07/2024 66.50p 66.90p 66.00p 66.90p 1,125,490
18/07/2024 66.60p 67.30p 66.59p 66.80p 794,491
17/07/2024 66.60p 66.90p 66.10p 66.70p 1,982,489
16/07/2024 66.90p 67.10p 66.10p 66.70p 1,606,370
15/07/2024 67.00p 67.90p 66.90p 67.00p 1,549,187
12/07/2024 67.90p 68.20p 66.50p 67.40p 2,612,076
11/07/2024 68.50p 68.50p 67.40p 68.10p 6,269,216
10/07/2024 67.90p 68.70p 67.18p 68.20p 1,537,627
09/07/2024 67.00p 67.90p 66.75p 67.60p 2,130,803
08/07/2024 67.50p 67.50p 66.70p 67.40p 2,394,392
05/07/2024 65.40p 67.30p 65.40p 67.20p 14,658,942
04/07/2024 65.90p 66.20p 65.70p 66.00p 6,740,860
03/07/2024 66.00p 66.50p 65.70p 66.00p 7,458,817
02/07/2024 65.00p 66.74p 63.90p 66.00p 14,550,053
01/07/2024 61.50p 63.23p 60.00p 63.20p 4,293,289
28/06/2024 59.20p 61.50p 59.20p 61.50p 2,807,891
27/06/2024 60.80p 60.90p 59.20p 59.20p 1,404,434
26/06/2024 60.50p 60.60p 59.28p 60.50p 1,180,474
25/06/2024 59.00p 60.80p 59.00p 60.40p 2,234,794
24/06/2024 58.50p 60.00p 58.06p 59.00p 1,262,724
21/06/2024 58.00p 58.70p 57.60p 58.50p 4,135,267
20/06/2024 60.00p 60.00p 57.60p 58.00p 2,442,333
19/06/2024 59.50p 59.70p 58.20p 58.20p 1,789,480
18/06/2024 56.50p 59.60p 56.50p 59.10p 1,731,858
17/06/2024 56.80p 58.30p 56.80p 57.70p 1,246,941
14/06/2024 58.00p 59.23p 57.00p 57.80p 945,039
13/06/2024 59.10p 59.50p 57.70p 58.10p 1,709,868
12/06/2024 58.00p 59.80p 56.80p 59.00p 1,796,976
11/06/2024 58.00p 59.40p 56.70p 58.00p 1,990,793
10/06/2024 59.00p 59.50p 58.00p 58.20p 1,714,406
07/06/2024 61.00p 61.00p 58.50p 58.90p 3,332,442
06/06/2024 59.50p 61.10p 59.50p 60.00p 2,949,113
05/06/2024 60.60p 61.10p 59.10p 60.20p 2,872,684
04/06/2024 61.50p 63.80p 59.90p 60.00p 12,899,732
03/06/2024 53.20p 59.93p 53.20p 59.90p 5,095,943
31/05/2024 54.00p 54.00p 53.00p 53.80p 2,342,151
30/05/2024 56.00p 56.00p 53.20p 53.80p 3,984,867
29/05/2024 55.00p 57.90p 53.20p 53.50p 1,989,781
28/05/2024 55.00p 58.90p 55.00p 56.60p 1,831,846
27/05/2024 57.80p 58.70p 55.70p 55.80p 1,602,419

Market data

Select a section