Tritax Big Box Reit Plc (BBOX)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.3 | -2.71636133923 | 158.3 | 158.3 | 152.3 | 3867048 | 154.07484067 | DE |
| 4 | -5 | -3.14465408805 | 159 | 165.9 | 151.8 | 9660472 | 156.95846779 | DE |
| 12 | -1 | -0.645161290323 | 155 | 168 | 145 | 7828164 | 156.66516624 | DE |
| 26 | -13.3 | -7.94979079498 | 167.3 | 173 | 143.2 | 8010528 | 156.59717951 | DE |
| 52 | 19.9 | 14.8396718867 | 134.1 | 173 | 121.8 | 7165158 | 150.26139842 | DE |
| 156 | -42.6 | -21.6683621567 | 196.6 | 251.6 | 120.1 | 6938998 | 175.34565604 | DE |
| 260 | 4.1 | 2.73515677118 | 149.9 | 251.6 | 79.5 | 6580765 | 166.7144822 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718901000 | 154 | 1.3 | 0.85 | 152.6 | 155.19999 | 152.6 | 4107610 |
| 1718814600 | 152.69999 | -2.4 | -1.55 | 155.5 | 155.5 | 152.3 | 4681567 |
| 1718728200 | 155.1 | 1.9 | 1.24 | 152.6 | 155.8 | 152.6 | 3970276 |
| 1718641800 | 153.19999 | -0.6 | -0.39 | 154.4 | 155.3 | 152.69999 | 2557970 |
| 1718382600 | 153.8 | -1.3 | -0.84 | 154 | 155.8 | 153.69999 | 2866000 |
| 1718296200 | 155.1 | -1.6 | -1.02 | 158.3 | 158.3 | 155.1 | 5259429 |
| 1718209800 | 156.69999 | 4.6 | 3.02 | 155.1 | 157.5 | 151.8 | 4790722 |
| 1718123400 | 152.1 | -4.4 | -2.81 | 159 | 159 | 152.1 | 9961661 |
| 1718037000 | 156.5 | -1.3 | -0.82 | 156.1 | 157.4 | 155.8 | 20080312 |
| 1717777800 | 157.8 | -4.4 | -2.71 | 161.8 | 161.9 | 156.9 | 4500948 |
| 1717691400 | 162.19999 | 0.7 | 0.43 | 161.9 | 163.6 | 161.19999 | 4263258 |
| 1717605000 | 161.5 | -3.7 | -2.24 | 164.6 | 165.6 | 161.3 | 6188599 |
| 1717518600 | 165.19999 | 3 | 1.85 | 162.6 | 165.9 | 162.6 | 12729645 |
| 1717432200 | 162.19999 | 4.2 | 2.66 | 158.5 | 164 | 157.8 | 10402886 |
| 1717173000 | 158 | -1.4 | -0.88 | 161 | 161 | 157.6 | 12585473 |
| 1717086600 | 159.4 | 5.2 | 3.37 | 154.4 | 159.4 | 154 | 9367349 |
| 1717000200 | 154.19999 | -4.1 | -2.59 | 158 | 158 | 154.19999 | 5018324 |
| 1716913800 | 158.3 | 2.9 | 1.87 | 156 | 160.3 | 154.69999 | 11450024 |
| 1716568200 | 155.4 | 1.8 | 1.17 | 154.1 | 156.19999 | 153.3 | 22778339 |
| 1716481800 | 153.6 | -6.4 | -4.00 | 159 | 159.3 | 153.3 | 30096177 |
| 1716395400 | 160 | -2.1 | -1.30 | 161.69999 | 161.69999 | 159.19999 | 14490895 |
| 1716309000 | 162.1 | -0.9 | -0.55 | 162.5 | 163.3 | 162 | 11825731 |
| 1716222600 | 163 | -2.2 | -1.33 | 165.19999 | 166.9 | 162.8 | 8953520 |
| 1715963400 | 165.19999 | -1.7 | -1.02 | 167 | 168 | 164.5 | 8135448 |
| 1715877000 | 166.9 | 2.2 | 1.34 | 162.6 | 166.9 | 162.1 | 4316795 |
| 1715790600 | 164.69999 | 5.1 | 3.20 | 160.4 | 166.1 | 160.4 | 20729811 |
| 1715704200 | 159.6 | 1.2 | 0.76 | 158.1 | 160.5 | 157.4 | 19182057 |
| 1715617800 | 158.4 | -0.8 | -0.50 | 159 | 160.3 | 157.69999 | 14214920 |
| 1715358600 | 159.19999 | -2 | -1.24 | 160 | 162 | 159.19999 | 2361751 |
| 1715272200 | 161.19999 | -0.8 | -0.49 | 158.5 | 163.1 | 158.5 | 4963311 |
| 1715185800 | 162 | 0.3 | 0.19 | 161.19999 | 162.9 | 160.5 | 3218882 |
| 1715099400 | 161.69999 | 3 | 1.89 | 160.8 | 164 | 159.9 | 6720139 |
| 1714753800 | 158.69999 | 1.1 | 0.70 | 154 | 162.4 | 154 | 3498502 |
| 1714667400 | 157.6 | 4.4 | 2.87 | 151.5 | 157.6 | 151.5 | 5838881 |
| 1714581000 | 153.19999 | 1.6 | 1.06 | 150.5 | 153.19999 | 150.5 | 2817499 |
| 1714494600 | 151.6 | 0.1 | 0.07 | 151.9 | 153 | 151.19999 | 5381259 |
| 1714408200 | 151.5 | 1.9 | 1.27 | 148.5 | 151.8 | 148.5 | 2387116 |
| 1714149000 | 149.6 | 2.5 | 1.70 | 147.5 | 149.69999 | 147.5 | 4401019 |
| 1714062600 | 147.1 | 0.1 | 0.07 | 146 | 148.1 | 145.69999 | 3490046 |
| 1713976200 | 147 | -3.6 | -2.39 | 150.4 | 150.4 | 146.19999 | 2411035 |
| 1713889800 | 150.6 | 1.5 | 1.01 | 147.5 | 151.3 | 147.5 | 3663137 |
| 1713803400 | 149.1 | 2.6 | 1.77 | 145 | 149.8 | 145 | 3340379 |
| 1713544200 | 146.5 | -0.3 | -0.20 | 148 | 148 | 145.69999 | 8605699 |
| 1713457800 | 146.8 | 0.3 | 0.20 | 146.9 | 147.9 | 145.4 | 5652915 |
| 1713371400 | 146.5 | -1.8 | -1.21 | 147 | 150.4 | 146.5 | 4070752 |
| 1713285000 | 148.3 | -2.9 | -1.92 | 148.5 | 149.5 | 147.19999 | 4042263 |
| 1713198600 | 151.19999 | 1.2 | 0.80 | 148 | 152.5 | 148 | 2601082 |
| 1712939400 | 150 | -0.8 | -0.53 | 148.1 | 152.1 | 148.1 | 3668553 |
| 1712853000 | 150.8 | 0.8 | 0.53 | 150 | 151.8 | 149.3 | 18990328 |
| 1712766600 | 150 | -2.6 | -1.70 | 153.6 | 155.1 | 148.9 | 6820037 |
| 1712680200 | 152.6 | -2 | -1.29 | 151.5 | 154.1 | 151.5 | 4405643 |
| 1712593800 | 154.6 | 2.1 | 1.38 | 152.4 | 154.69999 | 152.19999 | 4029759 |
| 1712334600 | 152.5 | -3.1 | -1.99 | 155.1 | 155.69999 | 151.3 | 3043062 |
| 1712248200 | 155.6 | 0.8 | 0.52 | 154 | 155.9 | 154 | 4094970 |
| 1712161800 | 154.8 | -0.8 | -0.51 | 155.3 | 156 | 152.6 | 15505120 |
| 1712075400 | 155.6 | -1.6 | -1.02 | 158 | 159.1 | 154.69999 | 7838217 |
| 1711647000 | 157.19999 | 0.6 | 0.38 | 155 | 158.6 | 155 | 5117713 |
| 1711560600 | 156.6 | -0.4 | -0.25 | 156 | 157 | 155.4 | 11101475 |
| 1711474200 | 157 | 0.2 | 0.13 | 155 | 157.8 | 155 | 6835670 |
| 1711387800 | 156.8 | 0.6 | 0.38 | 155.6 | 157.19999 | 155 | 8809624 |
| 1711128600 | 156.19999 | 2.1 | 1.36 | 153.69999 | 157.3 | 153.69999 | 24746109 |
| 1711042200 | 154.1 | 4 | 2.66 | 152.69999 | 154.69999 | 151.69999 | 14612104 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
