Australia markets closed

Tritax EuroBox plc (BOXE.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
1.1140-0.0200 (-1.76%)
As of 09:30AM BST. Market open.
Time period:
16 Aug 2021 - 16 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
16 Aug 20221.11401.11401.11401.11401.11403,361
15 Aug 20221.12001.14001.12001.13401.134028,050
12 Aug 20221.09801.12401.09801.11801.1180103,721
11 Aug 20221.11801.11801.11801.10601.106026,158
10 Aug 20221.11001.12331.10001.10801.108031,785
09 Aug 20221.10001.12801.09801.09601.0960337,808
08 Aug 20221.11801.11801.09201.10701.107086,533
05 Aug 20221.10801.10801.09401.09201.092038,199
04 Aug 20221.10001.12001.08001.11001.1100118,389
03 Aug 20221.08201.08401.08201.09401.09405,000
02 Aug 20221.11181.11771.11181.09001.090023,437
01 Aug 20221.10201.14001.10201.11601.1160102,526
29 July 20221.10801.12201.10801.12801.128045,039
28 July 20221.08201.08201.08201.09101.091038,301
27 July 20221.13801.13801.08401.09001.0900286,635
26 July 20221.12001.12001.11201.12001.120024,500
25 July 20221.12801.12801.12801.12801.1280-
22 July 20221.10401.13601.10401.12601.1260285,087
21 July 20221.08201.10201.07601.10001.1000241,630
20 July 20221.07001.07801.06401.07901.0790109,829
19 July 20221.07001.07001.04601.06001.0600109,571
18 July 20221.04001.06001.04001.04701.047022,551
15 July 20221.03201.03601.03201.03901.03904,159
14 July 20221.01201.01601.00601.01501.015020,298
13 July 20221.02201.03691.01201.01601.016037,442
12 July 20221.00601.02401.00001.01401.014016,717
11 July 20221.00801.02001.00801.01001.01009,931
08 July 20221.02001.02001.01801.02101.02103,439
07 July 20220.99901.03800.99901.03101.031013,136
06 July 20220.98300.99800.98000.99600.9960243,406
05 July 20220.99001.02010.97000.97000.970039,195
04 July 20220.99001.00400.99000.98650.98656,073
01 July 20220.99401.00000.98600.99400.994037,578
30 June 20221.01001.01001.01001.00401.0040126
29 June 20221.05001.05401.03601.04001.040026,598
28 June 20221.06601.06601.05001.05001.050018,364
27 June 20221.07001.07001.05821.06301.063043,524
24 June 20221.05201.05341.03801.05401.05401,825
23 June 20221.03401.05401.02601.03101.031029,208
22 June 20221.03001.04401.03001.03501.035039,935
21 June 20221.05601.05601.05601.04601.04607,416
20 June 20221.05001.06201.05001.05201.052013,359
17 June 20221.07001.07401.05001.05001.050026,171
16 June 20221.05201.07001.05001.07401.074039,378
15 June 20221.05001.05001.03101.05601.05602,500
14 June 20221.05001.05401.03801.03601.036082,437
13 June 20221.08801.08801.05251.07401.0740158,390
10 June 20221.12001.13001.11601.10801.108030,658
09 June 20221.12451.13001.12451.13301.133017,295
08 June 20221.13201.13601.12801.13301.133058,135
07 June 20221.12001.15001.12001.14401.144056,634
06 June 20221.14801.15401.14201.15201.1520116,114
01 June 20221.13001.15001.13001.15001.150024,902
31 May 20221.13601.14001.12801.13201.1320168,628
30 May 20221.15201.16001.14801.16001.1600132,333
27 May 20221.14001.14601.13001.13701.137089,474
26 May 20221.12801.13601.12601.13101.131029,572
26 May 20220.010643 Dividend
25 May 20221.11201.14001.11001.14001.129434,525
24 May 20221.13601.13601.12001.13001.119512,404
23 May 20221.12201.14001.12001.14001.129478,607
20 May 20221.12801.13401.12601.11701.106677,420
19 May 20221.10201.11001.08601.10901.0986125,009
18 May 20221.11001.13001.11001.11001.099672,987
17 May 20221.16401.16401.10701.10701.0967162,388
16 May 20221.12001.13801.12001.13701.126411,000
13 May 20221.09001.12801.09001.09201.0818449,207
12 May 20221.06001.07801.05401.07501.06502,807,883
11 May 20221.07601.08001.07001.08101.07092,147,250
10 May 20221.08401.08401.06601.06601.056070,298
09 May 20221.11201.11201.08401.08101.070984,543
06 May 20221.11601.12001.09401.10201.091793,843
05 May 20221.14001.15601.14001.11901.1086497,335
04 May 20221.17001.17401.14001.15001.1393211,293
03 May 20221.19201.20501.17001.17001.1591226,567
29 Apr 20221.22401.23801.20001.20501.1938244,976
28 Apr 20221.23601.23601.22801.22601.214679,561
27 Apr 20221.23601.24001.23001.22501.213617,808
26 Apr 20221.25201.25201.24601.24201.2304296,416
25 Apr 20221.26401.26401.24801.24901.237363,646
22 Apr 20221.29201.29801.26001.27001.2581268,707
21 Apr 20221.23401.30001.23401.30001.287942,321
20 Apr 20221.24801.26201.24201.24201.2304171,943
19 Apr 20221.24801.25201.24101.25001.238320,752
14 Apr 20221.24001.25991.23601.24401.2324143,053
13 Apr 20221.24001.24401.23201.23801.226464,044
12 Apr 20221.25001.25001.24701.24501.233415,149
11 Apr 20221.26201.26601.26001.25901.247211,277
08 Apr 20221.27801.28801.25001.25001.238313,094
07 Apr 20221.26201.27001.26001.26601.2542420,943
06 Apr 20221.26801.27001.25001.25401.2423414,717
05 Apr 20221.27601.28041.27601.26701.255272,703
04 Apr 20221.27201.28001.24801.27401.262180,410
01 Apr 20221.26601.27601.26001.27301.2611474,423
31 Mar 20221.25201.26201.24201.24501.2334271,569
30 Mar 20221.26801.27001.26801.25901.247252,853
29 Mar 20221.25801.29001.25801.28301.271092,895
28 Mar 20221.25001.25601.25001.24901.237387,278
25 Mar 20221.24051.25001.24051.24501.233478,940
24 Mar 20221.23801.23801.22601.22301.211646,714
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...