Australia markets closed

Tritax EuroBox Euro Ord (BOXE.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
0.6100+0.0200 (+3.39%)
At close: 04:35PM BST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 20240.59800.61000.58000.61000.6100621,604
24 Apr 20240.57600.59500.57500.59000.5900559,374
23 Apr 20240.57900.59400.57660.58550.5855400,632
22 Apr 20240.56200.57770.56200.57450.5745479,459
19 Apr 20240.56640.56640.55530.56250.5625789,918
18 Apr 20240.56000.56710.55160.56000.5600106,546
17 Apr 20240.56000.57710.56000.56000.5600537,364
16 Apr 20240.57600.59310.56090.57450.5745219,780
15 Apr 20240.58000.58250.57500.58500.5850109,466
12 Apr 20240.58100.59800.58000.59000.5900162,529
11 Apr 20240.59000.59750.58040.59000.59001,997,971
10 Apr 20240.59700.60610.59000.59450.594585,082
09 Apr 20240.59000.61000.58500.61000.6100109,755
08 Apr 20240.59650.60150.58610.59450.594523,479
05 Apr 20240.59600.59600.58590.59300.593073,657
04 Apr 20240.60000.60720.59750.59800.59803,885,693
03 Apr 20240.62000.62220.60300.60200.6020120,541
02 Apr 20240.64000.64000.60000.60000.6000193,623
28 Mar 20240.62400.63000.61220.63000.630087,193
27 Mar 20240.60600.61500.60600.61550.615569,039
26 Mar 20240.62000.62200.61100.61400.6140123,245
25 Mar 20240.60600.62000.60600.62000.6200393,982
22 Mar 20240.61400.62050.60000.61400.614091,802
21 Mar 20240.60900.60900.59300.60450.604523,818
20 Mar 20240.59270.60300.59170.60050.600525,500
19 Mar 20240.59120.59820.59120.59500.5950164,579
18 Mar 20240.59380.60670.59300.59800.598098,960
15 Mar 20240.59500.61860.59500.59950.5995132,528
14 Mar 20240.61000.63900.60300.61000.6100211,971
13 Mar 20240.64100.65780.63000.63150.631576,008
12 Mar 20240.65100.65460.65000.65000.6500171,792
11 Mar 20240.65370.66660.65130.66000.6600119,303
08 Mar 20240.65500.65500.63600.66000.660061,610
07 Mar 20240.65100.65500.63820.64550.6455166,367
06 Mar 20240.63900.65000.63460.64300.6430126,100
05 Mar 20240.64500.64500.62290.62950.6295153,135
04 Mar 20240.62100.64000.61760.62600.6260187,832
01 Mar 20240.65100.65100.62200.65100.6510143,374
29 Feb 20240.62100.63600.62090.62750.627598,893
28 Feb 20240.62520.62520.62050.63000.630015,477
27 Feb 20240.62000.63780.62000.63000.6300113,000
26 Feb 20240.61810.61810.60480.61050.610542,726
23 Feb 20240.61000.61000.59600.61050.610554,456
22 Feb 20240.60900.61700.59600.60550.605579,160
22 Feb 20240.0125 Dividend
21 Feb 20240.60400.61790.60400.61350.601059,678
20 Feb 20240.58300.60270.58300.59400.5819150,064
19 Feb 20240.58400.59870.58000.58950.5775117,383
16 Feb 20240.58900.58900.57500.58250.5706274,050
15 Feb 20240.57000.57500.55800.57450.562867,420
14 Feb 20240.57000.57000.56000.56000.548615,244
13 Feb 20240.57000.58980.55950.55950.5481257,479
12 Feb 20240.58000.59000.56500.58050.5687182,502
09 Feb 20240.57000.57000.56750.57250.5608350,243
08 Feb 20240.57000.58000.56250.57300.5613107,220
07 Feb 20240.57900.57900.57000.57450.5628192,974
06 Feb 20240.57000.58000.57000.57500.563356,473
05 Feb 20240.58000.59590.58000.58000.568245,851
02 Feb 20240.58500.59500.57900.58500.5731226,344
01 Feb 20240.60100.60510.58220.58950.5775253,858
31 Jan 20240.62000.62000.60250.62000.607488,462
30 Jan 20240.61200.61520.60250.61200.599571,797
29 Jan 20240.60000.60830.60000.60450.5922133,668
26 Jan 20240.59000.59830.59000.59500.582929,863
25 Jan 20240.60000.60520.59000.59000.5780176,040
24 Jan 20240.60000.60520.59320.59950.587383,951
23 Jan 20240.60000.60000.60000.60750.5951100,000
22 Jan 20240.60520.61690.60220.61000.5976369,184
19 Jan 20240.61000.62500.60310.61000.597643,368
18 Jan 20240.61100.62700.60310.61450.602096,369
17 Jan 20240.63000.65000.62000.62550.6128153,219
16 Jan 20240.65200.66690.65200.66000.646631,880
15 Jan 20240.66100.67700.65180.65900.6456177,604
12 Jan 20240.65400.68000.65400.67000.6563120,848
11 Jan 20240.66000.68530.66000.66100.6475134,278
10 Jan 20240.69000.71460.66900.67500.6612196,371
09 Jan 20240.70000.72000.71200.72000.7053122,341
08 Jan 20240.69900.70900.68300.72400.709250,075
05 Jan 20240.69510.69640.69510.68950.675516,996
04 Jan 20240.69400.69870.66470.69500.680862,720
03 Jan 20240.68000.69680.67850.67050.656865,796
02 Jan 20240.70000.71900.68000.68000.6661162,067
29 Dec 20230.71460.71460.71450.69900.684848,693
28 Dec 20230.69000.72540.68100.72000.705383,204
27 Dec 20230.69000.72540.68800.70050.6862130,148
22 Dec 20230.69300.69330.69200.70950.695064,022
21 Dec 20230.73000.73000.69330.71000.695544,710
20 Dec 20230.71000.73000.70780.73000.715193,530
19 Dec 20230.70000.72000.69270.72000.705369,621
18 Dec 20230.69800.71490.68480.69150.677418,362
15 Dec 20230.69400.69480.67000.67000.6563169,086
14 Dec 20230.67900.69700.67100.68400.6701121,697
14 Dec 20230.0125 Dividend
13 Dec 20230.68000.68000.65330.65750.631957,475
12 Dec 20230.69000.69000.67730.67150.645337,243
11 Dec 20230.68100.70000.67520.70000.672793,262
08 Dec 20230.69600.71960.68100.69550.6684139,319
07 Dec 20230.69600.69600.68900.68850.6616533,493
06 Dec 20230.69000.70970.68400.69700.669888,132
05 Dec 20230.69700.72000.68150.70050.67326,046
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...