Shares Magazine
€0.59+0.00 (+0.77%)24 Apr 2024, 16:38
Tritax Eurobox PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 23, 2024 | €0.58 | €0.59 | €0.58 | €0.59 | 400,632 |
| Apr 22, 2024 | €0.56 | €0.58 | €0.56 | €0.57 | 479,459 |
| Apr 19, 2024 | €0.57 | €0.57 | €0.56 | €0.56 | 789,918 |
| Apr 18, 2024 | €0.56 | €0.57 | €0.55 | €0.56 | 106,546 |
| Apr 17, 2024 | €0.56 | €0.58 | €0.56 | €0.56 | 537,364 |
| Apr 16, 2024 | €0.58 | €0.59 | €0.56 | €0.57 | 219,780 |
| Apr 15, 2024 | €0.58 | €0.58 | €0.57 | €0.58 | 109,466 |
| Apr 12, 2024 | €0.58 | €0.60 | €0.58 | €0.59 | 162,529 |
| Apr 11, 2024 | €0.59 | €0.60 | €0.58 | €0.59 | 1,997,971 |
| Apr 10, 2024 | €0.60 | €0.61 | €0.59 | €0.59 | 85,082 |
| Apr 9, 2024 | €0.59 | €0.61 | €0.58 | €0.61 | 109,755 |
| Apr 8, 2024 | €0.60 | €0.60 | €0.59 | €0.59 | 23,479 |
| Apr 5, 2024 | €0.60 | €0.60 | €0.59 | €0.59 | 73,657 |
| Apr 4, 2024 | €0.60 | €0.61 | €0.60 | €0.60 | 3,885,693 |
| Apr 3, 2024 | €0.62 | €0.62 | €0.60 | €0.60 | 120,541 |
| Apr 2, 2024 | €0.64 | €0.64 | €0.60 | €0.60 | 193,623 |
| Mar 28, 2024 | €0.62 | €0.63 | €0.61 | €0.63 | 87,193 |
| Mar 27, 2024 | €0.61 | €0.61 | €0.61 | €0.62 | 69,039 |
| Mar 26, 2024 | €0.62 | €0.62 | €0.61 | €0.61 | 123,245 |
| Mar 25, 2024 | €0.61 | €0.62 | €0.61 | €0.62 | 393,982 |
| Mar 22, 2024 | €0.61 | €0.62 | €0.60 | €0.61 | 91,802 |
| Mar 21, 2024 | €0.61 | €0.61 | €0.59 | €0.60 | 23,818 |
| Mar 20, 2024 | €0.59 | €0.60 | €0.59 | €0.60 | 25,500 |
| Mar 19, 2024 | €0.59 | €0.60 | €0.59 | €0.59 | 164,579 |
| Mar 18, 2024 | €0.59 | €0.61 | €0.59 | €0.60 | 98,960 |
| Mar 15, 2024 | €0.59 | €0.62 | €0.59 | €0.60 | 132,528 |
| Mar 14, 2024 | €0.61 | €0.64 | €0.60 | €0.61 | 211,971 |
| Mar 13, 2024 | €0.64 | €0.66 | €0.63 | €0.63 | 76,008 |
| Mar 12, 2024 | €0.65 | €0.65 | €0.65 | €0.65 | 171,792 |
| Mar 11, 2024 | €0.65 | €0.67 | €0.65 | €0.66 | 119,303 |
| Mar 8, 2024 | €0.66 | €0.66 | €0.64 | €0.66 | 61,610 |
| Mar 7, 2024 | €0.65 | €0.66 | €0.64 | €0.65 | 166,367 |
| Mar 6, 2024 | €0.64 | €0.65 | €0.63 | €0.64 | 126,100 |
| Mar 5, 2024 | €0.65 | €0.65 | €0.62 | €0.63 | 153,135 |
| Mar 4, 2024 | €0.62 | €0.64 | €0.62 | €0.63 | 187,832 |
| Mar 1, 2024 | €0.65 | €0.65 | €0.62 | €0.65 | 143,374 |
| Feb 29, 2024 | €0.62 | €0.64 | €0.62 | €0.63 | 98,893 |
| Feb 28, 2024 | €0.63 | €0.63 | €0.62 | €0.63 | 15,477 |
| Feb 27, 2024 | €0.62 | €0.64 | €0.62 | €0.63 | 113,000 |
| Feb 26, 2024 | €0.62 | €0.62 | €0.60 | €0.61 | 42,726 |
| Feb 23, 2024 | €0.61 | €0.61 | €0.60 | €0.61 | 54,456 |
| Feb 22, 2024 | €0.61 | €0.62 | €0.60 | €0.61 | 79,160 |
| Feb 21, 2024 | €0.60 | €0.62 | €0.60 | €0.61 | 59,678 |
| Feb 20, 2024 | €0.58 | €0.60 | €0.58 | €0.59 | 150,064 |
| Feb 19, 2024 | €0.58 | €0.60 | €0.58 | €0.59 | 117,383 |
| Feb 16, 2024 | €0.59 | €0.59 | €0.57 | €0.58 | 274,050 |
| Feb 15, 2024 | €0.57 | €0.57 | €0.56 | €0.57 | 67,420 |
| Feb 14, 2024 | €0.57 | €0.57 | €0.56 | €0.56 | 15,244 |
| Feb 13, 2024 | €0.57 | €0.59 | €0.56 | €0.56 | 257,479 |
| Feb 12, 2024 | €0.58 | €0.59 | €0.56 | €0.58 | 182,502 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Pz Cussons PLC | 100.18 | 5.90 |
| Darktrace PLC | 518.60 | 5.84 |
| Rhi Magnesita N.V. | 3,630.00 | 4.76 |
| Dunelm Group PLC | 1,008.00 | 3.97 |
| Quilter PLC | 106.20 | 3.61 |
| Hochschild Mining PLC | 156.80 | 3.57 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Croda International PLC | 4,654.00 | -4.79 |
| Breedon Group PLC | 364.50 | -4.08 |
| Ocado Group PLC | 364.60 | -3.49 |
| Marshalls PLC | 256.50 | -3.39 |
| Mitie Group PLC | 116.00 | -3.33 |
| Workspace Group PLC | 481.00 | -3.32 |