Tritax Big Box Reit Plc (BBOX)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.8 | -1.09289617486 | 164.7 | 164.9 | 160 | 5865826 | 162.0560736 | DE |
| 4 | 3.7 | 2.32412060302 | 159.2 | 168.9 | 156.7 | 5307446 | 162.48504277 | DE |
| 12 | 1.9 | 1.1801242236 | 161 | 168.9 | 150.7 | 6283587 | 158.38874398 | DE |
| 26 | 12.9 | 8.6 | 150 | 168.9 | 143.2 | 7522052 | 155.66689316 | DE |
| 52 | 26.4 | 19.3406593407 | 136.5 | 173 | 129.2 | 7041559 | 154.04530236 | DE |
| 156 | -74.1 | -31.2658227848 | 237 | 251.6 | 120.1 | 7005501 | 173.0505652 | DE |
| 260 | 24.9 | 18.0434782609 | 138 | 251.6 | 79.5 | 6610544 | 166.87871346 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724430600 | 162.9 | 1.3 | 0.80 | 160 | 163.4 | 160 | 3657161 |
| 1724344200 | 161.6 | -0.2 | -0.12 | 164 | 164 | 160.5 | 2781253 |
| 1724257800 | 161.8 | -0.3 | -0.19 | 162.5 | 163.4 | 160.3 | 3230680 |
| 1724171400 | 162.1 | -0.8 | -0.49 | 163.5 | 163.5 | 161.4 | 7783157 |
| 1724085000 | 162.9 | 1.1 | 0.68 | 160.1 | 164 | 160.1 | 5210654 |
| 1723825800 | 161.8 | -1.9 | -1.16 | 164.69999 | 164.9 | 161.19999 | 10323386 |
| 1723739400 | 163.69999 | 0.7 | 0.43 | 161 | 164.5 | 161 | 3925464 |
| 1723653000 | 163 | 1.8 | 1.12 | 160 | 163.4 | 160 | 2766296 |
| 1723566600 | 161.19999 | 1.6 | 1.00 | 159.8 | 161.8 | 159.5 | 8270858 |
| 1723480200 | 159.6 | -2.2 | -1.36 | 161.69999 | 162.69999 | 158.8 | 4985759 |
| 1723221000 | 161.8 | 1.1 | 0.68 | 160.6 | 163.4 | 160.6 | 2832771 |
| 1723134600 | 160.69999 | -1.4 | -0.86 | 162.1 | 162.1 | 156.69999 | 7272181 |
| 1723048200 | 162.1 | 2.6 | 1.63 | 160.3 | 162.4 | 159.8 | 9565887 |
| 1722961800 | 159.5 | -1.2 | -0.75 | 160.8 | 161.6 | 157.5 | 5478209 |
| 1722875400 | 160.69999 | -5.5 | -3.31 | 162.69999 | 164.1 | 158.4 | 4793770 |
| 1722616200 | 166.19999 | 0.4 | 0.24 | 167.5 | 168.1 | 162.6 | 5293984 |
| 1722529800 | 165.8 | 0.3 | 0.18 | 164.4 | 168.9 | 164.4 | 4581844 |
| 1722443400 | 165.5 | -0.6 | -0.36 | 167.5 | 168.7 | 165 | 4898787 |
| 1722357000 | 166.1 | 1.8 | 1.10 | 164.4 | 166.69999 | 163.69999 | 3875203 |
| 1722270600 | 164.3 | 0.9 | 0.55 | 164.8 | 167 | 163.5 | 4118007 |
| 1722011400 | 163.4 | 3.5 | 2.19 | 159.19999 | 164.3 | 159.19999 | 4160773 |
| 1721925000 | 159.9 | -0.3 | -0.19 | 159.69999 | 161 | 158 | 3148846 |
| 1721838600 | 160.19999 | -0.3 | -0.19 | 158.8 | 161.8 | 158.1 | 3663536 |
| 1721752200 | 160.5 | -2.3 | -1.41 | 163.8 | 163.8 | 158.69999 | 3743368 |
| 1721665800 | 162.8 | 0.7 | 0.43 | 162.4 | 164.4 | 162.3 | 3079529 |
| 1721406600 | 162.1 | -0.5 | -0.31 | 160 | 162.4 | 160 | 3979450 |
| 1721320200 | 162.6 | 0.7 | 0.43 | 162.4 | 163.4 | 162 | 5168027 |
| 1721233800 | 161.9 | -1.2 | -0.74 | 164 | 164 | 160.9 | 3650681 |
| 1721147400 | 163.1 | 1.1 | 0.68 | 160 | 163.8 | 160 | 4005034 |
| 1721061000 | 162 | 0.1 | 0.06 | 158.5 | 162.9 | 158.5 | 4274572 |
| 1720801800 | 161.9 | 0.9 | 0.56 | 162 | 162.3 | 160.4 | 3926623 |
| 1720715400 | 161 | 2.5 | 1.58 | 158.19999 | 161.6 | 157.69999 | 3025856 |
| 1720629000 | 158.5 | 4.2 | 2.72 | 153 | 159.6 | 153 | 5436524 |
| 1720542600 | 154.3 | -2.2 | -1.41 | 157.19999 | 158.6 | 153.9 | 3682279 |
| 1720456200 | 156.5 | -1.5 | -0.95 | 159.4 | 159.4 | 155.6 | 2399306 |
| 1720197000 | 158 | 0.7 | 0.45 | 160 | 160.1 | 157.6 | 5869451 |
| 1720110600 | 157.3 | -1 | -0.63 | 157.19999 | 159.19999 | 156.4 | 6844577 |
| 1720024200 | 158.3 | 4.7 | 3.06 | 153.6 | 158.3 | 153.6 | 3835599 |
| 1719937800 | 153.6 | 0.8 | 0.52 | 156.5 | 156.5 | 152.4 | 8974119 |
| 1719851400 | 152.8 | -2.3 | -1.48 | 156 | 157.3 | 152.8 | 4447430 |
| 1719592200 | 155.1 | 3.1 | 2.04 | 155.1 | 155.3 | 152.5 | 6452185 |
| 1719505800 | 152 | 0.8 | 0.53 | 151.3 | 152.1 | 150.8 | 25192443 |
| 1719419400 | 151.19999 | -2 | -1.31 | 154.8 | 154.8 | 150.69999 | 4537745 |
| 1719333000 | 153.19999 | -2 | -1.29 | 155.19999 | 155.5 | 152.19999 | 3691300 |
| 1719246600 | 155.19999 | 1.7 | 1.11 | 153.6 | 155.69999 | 152.69999 | 2177444 |
| 1718987400 | 153.5 | -0.5 | -0.32 | 154.1 | 154.5 | 151.8 | 36713989 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
