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 | 2.5 | 1.75070028011 | 142.8 | 151.6 | 142.4 | 7615235 | 146.8355932 | DE |
| 4 | 14.3 | 10.9160305344 | 131 | 151.6 | 128 | 8282097 | 141.71707092 | DE |
| 12 | 8.8 | 6.44688644689 | 136.5 | 151.6 | 125.7 | 6629006 | 137.27667943 | DE |
| 26 | -15 | -9.3574547723 | 160.3 | 166.8 | 125.7 | 7612491 | 148.01271271 | DE |
| 52 | -15.7 | -9.75155279503 | 161 | 168.9 | 125.7 | 7799585 | 151.60578652 | DE |
| 156 | -89.3 | -38.0647911338 | 234.6 | 251.2 | 120.1 | 7172452 | 160.5001693 | DE |
| 260 | 1.7 | 1.18384401114 | 143.6 | 251.6 | 79.5 | 6811729 | 166.36133023 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738949400 | 145.3 | -3.7 | -2.48 | 148.3 | 149.8 | 144.9 | 5002432 |
| 1738863000 | 149 | 0.5 | 0.34 | 149.5 | 151.6 | 148.19999 | 7053777 |
| 1738776600 | 148.5 | 3.5 | 2.41 | 144.8 | 148.8 | 144.69999 | 7185255 |
| 1738690200 | 145 | -0.3 | -0.21 | 144.3 | 145.6 | 143.5 | 3905086 |
| 1738603800 | 145.3 | -0.8 | -0.55 | 143.19999 | 145.3 | 142.8 | 6745494 |
| 1738344600 | 146.1 | 3.4 | 2.38 | 142.8 | 146.4 | 142.4 | 13186563 |
| 1738258200 | 142.69999 | 1.1 | 0.78 | 140.6 | 143.6 | 140.6 | 5178256 |
| 1738171800 | 141.6 | -1.8 | -1.26 | 145 | 145 | 141.6 | 9015982 |
| 1738085400 | 143.4 | 2.2 | 1.56 | 141.4 | 144 | 140.3 | 14596905 |
| 1737999000 | 141.19999 | -1.2 | -0.84 | 141.5 | 143.19999 | 140.8 | 5540681 |
| 1737739800 | 142.4 | -0.2 | -0.14 | 144 | 144.19999 | 142 | 7571729 |
| 1737653400 | 142.6 | 2.2 | 1.57 | 140.3 | 143.5 | 139.6 | 7306480 |
| 1737567000 | 140.4 | -2.1 | -1.47 | 142.8 | 143 | 139.1 | 21539838 |
| 1737480600 | 142.5 | 5.9 | 4.32 | 139 | 143.1 | 137.3 | 24748346 |
| 1737394200 | 136.6 | -2.8 | -2.01 | 138.9 | 139.5 | 136.4 | 3330641 |
| 1737135000 | 139.4 | 2.4 | 1.75 | 136.8 | 139.5 | 136.8 | 6026089 |
| 1737048600 | 137 | 1 | 0.74 | 135 | 137 | 134 | 7004485 |
| 1736962200 | 136 | 6.3 | 4.86 | 132.19999 | 136.5 | 132.19999 | 5146203 |
| 1736875800 | 129.69999 | 0.6 | 0.46 | 130.69999 | 130.69999 | 128.8 | 3173204 |
| 1736789400 | 129.1 | -0.4 | -0.31 | 129.3 | 129.8 | 128.3 | 3526189 |
| 1736530200 | 129.5 | -2 | -1.52 | 131 | 131.9 | 128 | 3860732 |
| 1736443800 | 131.5 | 2.5 | 1.94 | 128.19999 | 131.5 | 125.7 | 7903550 |
| 1736357400 | 129 | -5 | -3.73 | 134.4 | 134.9 | 128.4 | 8181519 |
| 1736271000 | 134 | 1.1 | 0.83 | 133.69999 | 135.69999 | 132.19999 | 9158725 |
| 1736184600 | 132.9 | -0.2 | -0.15 | 133.4 | 133.8 | 132 | 3215066 |
| 1735925400 | 133.1 | 0.5 | 0.38 | 132.19999 | 133.6 | 131.6 | 5489619 |
| 1735839000 | 132.6 | -0.1 | -0.08 | 133.1 | 133.19999 | 131.5 | 2535344 |
| 1735666200 | 132.69999 | 2.1 | 1.61 | 131 | 133.19999 | 130.69999 | 1838544 |
| 1735579800 | 130.6 | 0.2 | 0.15 | 130.19999 | 130.6 | 129.4 | 2803440 |
| 1735320600 | 130.4 | -0.1 | -0.08 | 130.1 | 130.69999 | 129.69999 | 2224180 |
| 1735061400 | 130.5 | 0 | 0.00 | 131 | 131.19999 | 130.3 | 889568 |
| 1734975000 | 130.5 | 0.8 | 0.62 | 132 | 132 | 129.19999 | 3015494 |
| 1734715800 | 129.69999 | 1.5 | 1.17 | 127 | 130.3 | 127 | 14882851 |
| 1734629400 | 128.19999 | -3.7 | -2.81 | 133 | 133 | 127.7 | 9382660 |
| 1734543000 | 131.9 | -0.1 | -0.08 | 132.6 | 132.8 | 131.8 | 6802848 |
| 1734456600 | 132 | -0.3 | -0.23 | 130.5 | 132.8 | 130.5 | 4604828 |
| 1734370200 | 132.3 | -1 | -0.75 | 132 | 133.4 | 131.3 | 3269864 |
| 1734111000 | 133.3 | -0.8 | -0.60 | 133 | 134.6 | 133 | 1938276 |
| 1734024600 | 134.1 | -0.3 | -0.22 | 134.69999 | 135 | 133.1 | 2675134 |
| 1733938200 | 134.4 | -1.7 | -1.25 | 134 | 135.69999 | 133.8 | 4529193 |
| 1733851800 | 136.1 | -0.3 | -0.22 | 135.6 | 136.4 | 134.69999 | 2756571 |
| 1733765400 | 136.4 | -1.1 | -0.80 | 137.69999 | 137.69999 | 135.3 | 2999051 |
| 1733506200 | 137.5 | -0.8 | -0.58 | 138.3 | 139.1 | 136.5 | 3075252 |
| 1733419800 | 138.3 | -1.1 | -0.79 | 139.1 | 139.5 | 137.69999 | 6304438 |
| 1733333400 | 139.4 | 1.8 | 1.31 | 137.6 | 139.69999 | 137.3 | 3000384 |
| 1733247000 | 137.6 | -0.4 | -0.29 | 137.4 | 139.19999 | 136.9 | 3047363 |
| 1733160600 | 138 | -1.1 | -0.79 | 138.3 | 138.69999 | 136.4 | 3608798 |
| 1732901400 | 139.1 | 0.3 | 0.22 | 137.69999 | 139.6 | 137.69999 | 8891914 |
| 1732815000 | 138.8 | -0.4 | -0.29 | 139.19999 | 139.6 | 138.6 | 2106589 |
| 1732728600 | 139.19999 | 2.7 | 1.98 | 136 | 139.19999 | 136 | 6146355 |
| 1732642200 | 136.5 | -2.2 | -1.59 | 137.8 | 137.8 | 136.5 | 5107580 |
| 1732555800 | 138.69999 | 1.5 | 1.09 | 138.1 | 139.19999 | 136.4 | 12613768 |
| 1732296600 | 137.19999 | 4.2 | 3.16 | 133.19999 | 137.19999 | 133.19999 | 4556103 |
| 1732210200 | 133 | 0.4 | 0.30 | 132.19999 | 133 | 131.4 | 26457615 |
| 1732123800 | 132.6 | -1.9 | -1.41 | 134.8 | 134.9 | 131.6 | 19270483 |
| 1732037400 | 134.5 | 0.5 | 0.37 | 134.19999 | 135.6 | 133.1 | 2994359 |
| 1731951000 | 134 | -2.1 | -1.54 | 136.19999 | 136.5 | 133.69999 | 3421025 |
| 1731691800 | 136.1 | -1.2 | -0.87 | 136.5 | 137.6 | 136.1 | 2585985 |
| 1731605400 | 137.3 | 2 | 1.48 | 135.3 | 137.6 | 135.3 | 3929817 |
| 1731519000 | 135.3 | -2.5 | -1.81 | 138 | 138 | 134.4 | 8126797 |
| 1731432600 | 137.8 | -1.3 | -0.93 | 138.19999 | 138.8 | 137.4 | 4511185 |
| 1731346200 | 139.1 | 0.7 | 0.51 | 139.19999 | 139.19999 | 138.19999 | 18954108 |
| 1731087000 | 138.4 | 0.8 | 0.58 | 137.1 | 138.5 | 137.1 | 8851850 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
