Tritax Eurobox Plc (BOXE)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.02 | 2.43902439024 | 0.82 | 0.854 | 0.79 | 1017160 | 0.83672564 | DE |
| 4 | -0.035 | -4 | 0.875 | 0.875 | 0.79 | 379546 | 0.84315791 | DE |
| 12 | 0.04 | 5 | 0.8 | 0.88 | 0.7545 | 417151 | 0.8190765 | DE |
| 26 | 0.26 | 44.8275862069 | 0.58 | 0.88 | 0.557 | 371042 | 0.74803062 | DE |
| 52 | 0.284 | 51.0791366906 | 0.556 | 0.88 | 0.5 | 344251 | 0.67669904 | DE |
| 156 | -0.466 | -35.6814701378 | 1.306 | 1.414 | 0.5 | 243168 | 0.80632182 | DE |
| 260 | -0.23 | -21.4953271028 | 1.07 | 1.46 | 0.5 | 270263 | 0.94132899 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728664200 | 0.851 | 0.0055 | 0.65 | 0.849 | 0.851 | 0.846 | 269776 |
| 1728577800 | 0.8455 | 0.0255001 | 3.11 | 0.845 | 0.854 | 0.84 | 3666547 |
| 1728491400 | 0.8199999 | 0.0299999 | 3.80 | 0.8199999 | 0.8199999 | 0.811 | 497783 |
| 1728405000 | 0.79 | -0.025 | -3.07 | 0.81 | 0.8199999 | 0.79 | 541530 |
| 1728318600 | 0.8149999 | -0.0145 | -1.75 | 0.8199999 | 0.8199999 | 0.8149999 | 110164 |
| 1728059400 | 0.8295 | -0.015 | -1.78 | 0.8295 | 0.8295 | 0.8295 | 41211 |
| 1727973000 | 0.8445 | -0.011 | -1.29 | 0.86 | 0.86 | 0.84 | 190772 |
| 1727886600 | 0.8555 | -0.0005 | -0.06 | 0.86 | 0.87 | 0.8555 | 395871 |
| 1727800200 | 0.856 | 0.006 | 0.71 | 0.85 | 0.86 | 0.85 | 553858 |
| 1727713800 | 0.85 | -0.002 | -0.23 | 0.852 | 0.852 | 0.85 | 324559 |
| 1727454600 | 0.852 | -0.004 | -0.47 | 0.86 | 0.869 | 0.852 | 128553 |
| 1727368200 | 0.856 | 0.003 | 0.35 | 0.86 | 0.86 | 0.856 | 44152 |
| 1727281800 | 0.853 | -0.005 | -0.58 | 0.855 | 0.856 | 0.853 | 52987 |
| 1727195400 | 0.858 | -0.0015 | -0.17 | 0.858 | 0.858 | 0.858 | 49055 |
| 1727109000 | 0.8595 | 0.0075 | 0.88 | 0.859 | 0.8595 | 0.85 | 277734 |
| 1726849800 | 0.852 | -0.008 | -0.93 | 0.851 | 0.852 | 0.85 | 281622 |
| 1726763400 | 0.86 | 0.0025 | 0.29 | 0.86 | 0.86 | 0.86 | 10485 |
| 1726677000 | 0.8575 | 0.0035 | 0.41 | 0.851 | 0.8575 | 0.851 | 160554 |
| 1726590600 | 0.854 | -0.016 | -1.84 | 0.865 | 0.87 | 0.853 | 191343 |
| 1726504200 | 0.87 | 0.002 | 0.23 | 0.875 | 0.875 | 0.861 | 137761 |
| 1726245000 | 0.868 | -0.007 | -0.80 | 0.861 | 0.868 | 0.852 | 202533 |
| 1726158600 | 0.875 | 0.0405 | 4.85 | 0.839 | 0.88 | 0.839 | 515463 |
| 1726072200 | 0.8345 | -0.0005 | -0.06 | 0.84 | 0.84 | 0.831 | 94928 |
| 1725985800 | 0.835 | 0.0035 | 0.42 | 0.835 | 0.835 | 0.83 | 251709 |
| 1725899400 | 0.8315 | 0.0005 | 0.06 | 0.8199999 | 0.8315 | 0.8199999 | 401898 |
| 1725640200 | 0.831 | 0.006 | 0.73 | 0.8149999 | 0.834 | 0.8149999 | 208505 |
| 1725553800 | 0.825 | 0.0110001 | 1.35 | 0.8159999 | 0.825 | 0.8159999 | 686712 |
| 1725467400 | 0.8139999 | 0.0294999 | 3.76 | 0.794 | 0.8139999 | 0.778 | 6104385 |
| 1725381000 | 0.7845 | -0.0005 | -0.06 | 0.776 | 0.7845 | 0.775 | 137212 |
| 1725294600 | 0.785 | 0.001 | 0.13 | 0.789 | 0.789 | 0.785 | 3425 |
| 1725035400 | 0.784 | 0.0025 | 0.32 | 0.775 | 0.784 | 0.775 | 129614 |
| 1724949000 | 0.7815 | 0.0015 | 0.19 | 0.79 | 0.795 | 0.774 | 171219 |
| 1724862600 | 0.78 | 0.01 | 1.30 | 0.779 | 0.785 | 0.766 | 121143 |
| 1724776200 | 0.77 | 0 | 0.00 | 0.77 | 0.77 | 0.77 | 1681 |
| 1724430600 | 0.77 | -0.0025 | -0.32 | 0.782 | 0.782 | 0.77 | 102491 |
| 1724344200 | 0.7725 | 0.0005 | 0.06 | 0.779 | 0.782 | 0.7725 | 103372 |
| 1724257800 | 0.772 | 0 | 0.00 | 0.77 | 0.772 | 0.764 | 18146 |
| 1724171400 | 0.772 | 0 | 0.00 | 0.772 | 0.772 | 0.772 | 57625 |
| 1724085000 | 0.772 | 0 | 0.00 | 0.78 | 0.78 | 0.772 | 56953 |
| 1723825800 | 0.772 | -0.008 | -1.03 | 0.771 | 0.772 | 0.77 | 53831 |
| 1723739400 | 0.78 | -0.0105 | -1.33 | 0.78 | 0.78 | 0.78 | 0 |
| 1723653000 | 0.7905 | 0.0005 | 0.06 | 0.79 | 0.7905 | 0.781 | 15148 |
| 1723566600 | 0.79 | 0.0045 | 0.57 | 0.79 | 0.79 | 0.79 | 3433 |
| 1723480200 | 0.7855 | 0.0055 | 0.71 | 0.7855 | 0.7855 | 0.7855 | 0 |
| 1723221000 | 0.78 | 0.005 | 0.65 | 0.79 | 0.79 | 0.78 | 212999 |
| 1723134600 | 0.775 | 0.003 | 0.39 | 0.764 | 0.78 | 0.764 | 144907 |
| 1723048200 | 0.772 | 0.013 | 1.71 | 0.77 | 0.772 | 0.77 | 17582 |
| 1722961800 | 0.759 | 0.0045001 | 0.60 | 0.77 | 0.77 | 0.755 | 138620 |
| 1722875400 | 0.7544999 | -0.04 | -5.03 | 0.781 | 0.781 | 0.7544999 | 316164 |
| 1722616200 | 0.7945 | -0.0005 | -0.06 | 0.796 | 0.801 | 0.7945 | 149455 |
| 1722529800 | 0.795 | 0.003 | 0.38 | 0.799 | 0.805 | 0.795 | 292776 |
| 1722443400 | 0.792 | -0.013 | -1.61 | 0.79 | 0.793 | 0.79 | 103359 |
| 1722357000 | 0.805 | 0.005 | 0.63 | 0.785 | 0.8139999 | 0.785 | 174435 |
| 1722270600 | 0.8 | 0 | 0.00 | 0.807 | 0.8189999 | 0.8 | 1707551 |
| 1722011400 | 0.8 | 0.015 | 1.91 | 0.8 | 0.8 | 0.79 | 4265286 |
| 1721925000 | 0.785 | -0.0055 | -0.70 | 0.81 | 0.81 | 0.785 | 131 |
| 1721838600 | 0.7905 | 0 | 0.00 | 0.7905 | 0.7905 | 0.7905 | 14233 |
| 1721752200 | 0.7905 | 0 | 0.00 | 0.7905 | 0.7905 | 0.7905 | 13431 |
| 1721665800 | 0.7905 | 0 | 0.00 | 0.8 | 0.8 | 0.7905 | 66265 |
| 1721406600 | 0.7905 | -0.005 | -0.63 | 0.7905 | 0.7905 | 0.7905 | 1575 |
| 1721320200 | 0.7955 | 0.005 | 0.63 | 0.7955 | 0.7955 | 0.7955 | 81668 |
| 1721233800 | 0.7905 | 0 | 0.00 | 0.7905 | 0.7905 | 0.7905 | 40000 |
| 1721147400 | 0.7905 | -0.005 | -0.63 | 0.7905 | 0.7905 | 0.7905 | 6961 |
| 1721061000 | 0.7955 | 0 | 0.00 | 0.7955 | 0.7955 | 0.7955 | 136148 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
