Tritax Eurobox Plc (EBOX)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.9 | -2.7027027027 | 70.3 | 71.9 | 68.4 | 7491957 | 69.97814744 | DE |
| 4 | -3.6 | -5 | 72 | 72 | 68.4 | 6362837 | 70.72323612 | DE |
| 12 | 1.9 | 2.85714285714 | 66.5 | 75 | 64.6 | 9292251 | 70.56851618 | DE |
| 26 | 10.4 | 17.9310344828 | 58 | 75 | 53 | 5905835 | 68.60705767 | DE |
| 52 | 20.1 | 41.6149068323 | 48.3 | 75 | 47.35 | 3897370 | 65.38444406 | DE |
| 156 | -43.4 | -38.8193202147 | 111.8 | 118.6 | 43.55 | 2621148 | 71.93619894 | DE |
| 260 | -25.8 | -27.3885350318 | 94.2 | 125 | 43.55 | 2088071 | 79.38185751 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731346200 | 70 | 0 | 0.00 | 71 | 71 | 69.9 | 19599869 |
| 1731087000 | 70 | 0.1 | 0.14 | 69.9 | 70.1 | 69.9 | 1820232 |
| 1731000600 | 69.9 | -0.1 | -0.14 | 70 | 70.1 | 69.9 | 8185923 |
| 1730914200 | 70 | 0 | 0.00 | 71.9 | 71.9 | 69.9 | 5314896 |
| 1730827800 | 70 | -0.3 | -0.43 | 70.3 | 71 | 70 | 2538866 |
| 1730741400 | 70.3 | 0.2 | 0.29 | 71 | 71 | 70.2 | 1730415 |
| 1730482200 | 70.1 | -0.2 | -0.28 | 70.3 | 71.5 | 70.1 | 2055370 |
| 1730395800 | 70.3 | -0.7 | -0.99 | 71 | 71.4 | 70.1 | 4760355 |
| 1730309400 | 71 | 0.4 | 0.57 | 70.6 | 71.9 | 70.6 | 4909156 |
| 1730223000 | 70.6 | -0.1 | -0.14 | 72 | 72 | 70.6 | 12018270 |
| 1730136600 | 70.7 | -0.1 | -0.14 | 71 | 71.3 | 70.7 | 4600074 |
| 1729873800 | 70.8 | -0.4 | -0.56 | 71 | 71.2 | 70.4 | 6613346 |
| 1729787400 | 71.2 | 0.1 | 0.14 | 71.5 | 71.5 | 70.9 | 3807604 |
| 1729701000 | 71.1 | 0.1 | 0.14 | 71.5 | 71.5 | 71 | 1295481 |
| 1729614600 | 71 | 0 | 0.00 | 72 | 72 | 70.9 | 5801621 |
| 1729528200 | 71 | -0.2 | -0.28 | 71.2 | 71.3 | 70.8 | 4946531 |
| 1729269000 | 71.2 | -0.2 | -0.28 | 71.4 | 71.5 | 71.2 | 9300898 |
| 1729182600 | 71.4 | 0 | 0.00 | 71.7 | 71.7 | 71.3 | 4391098 |
| 1729096200 | 71.4 | -0.2 | -0.28 | 71.5 | 71.7 | 71 | 8430265 |
| 1729009800 | 71.6 | 0.2 | 0.28 | 72 | 72 | 71.4 | 15136475 |
| 1728923400 | 71.4 | 0.1 | 0.14 | 71.3 | 71.5 | 71 | 24195376 |
| 1728664200 | 71.3 | 0.1 | 0.14 | 71.2 | 71.6 | 71 | 12190041 |
| 1728577800 | 71.2 | 2.1 | 3.04 | 71.5 | 72 | 70.5 | 67069323 |
| 1728491400 | 69.1 | 0 | 0.00 | 69.5 | 69.5 | 68.5 | 4098759 |
| 1728405000 | 69.1 | 0.7 | 1.02 | 70 | 70 | 68.1 | 5792263 |
| 1728318600 | 68.4 | -0.9 | -1.30 | 70.2 | 70.2 | 68 | 3592160 |
| 1728059400 | 69.3 | -1.5 | -2.12 | 70.3 | 70.9 | 69.3 | 4734645 |
| 1727973000 | 70.8 | -0.4 | -0.56 | 71.5 | 71.5 | 69.8 | 4478488 |
| 1727886600 | 71.2 | -0.4 | -0.56 | 71.7 | 72.3 | 71.2 | 11347291 |
| 1727800200 | 71.6 | 1 | 1.42 | 70.8 | 71.6 | 70.5 | 3595172 |
| 1727713800 | 70.6 | -0.9 | -1.26 | 71.5 | 71.6 | 70.4 | 3777848 |
| 1727454600 | 71.5 | 0.4 | 0.56 | 72 | 72 | 71.3 | 1629832 |
| 1727368200 | 71.1 | 0.1 | 0.14 | 71 | 71.9 | 70.7 | 5409825 |
| 1727281800 | 71 | -0.4 | -0.56 | 71.5 | 71.6 | 70.9 | 2051755 |
| 1727195400 | 71.4 | -0.4 | -0.56 | 72.6 | 72.6 | 71.4 | 2137595 |
| 1727109000 | 71.8 | -0.5 | -0.69 | 72.1 | 72.3 | 70.9 | 5675768 |
| 1726849800 | 72.3 | -1 | -1.36 | 73 | 73.3 | 72.2 | 3415120 |
| 1726763400 | 73.3 | 0.7 | 0.96 | 73 | 73.6 | 72.4 | 2753755 |
| 1726677000 | 72.6 | 0.1 | 0.14 | 72.8 | 73.2 | 72.3 | 9467438 |
| 1726590600 | 72.5 | -1.4 | -1.89 | 73.9 | 73.9 | 72.5 | 11239109 |
| 1726504200 | 73.9 | -0.1 | -0.14 | 74 | 74.3 | 73.6 | 10897106 |
| 1726245000 | 74 | 0 | 0.00 | 74 | 74 | 72.4 | 6357271 |
| 1726158600 | 74 | 3.3 | 4.67 | 71 | 75 | 70.9 | 17732680 |
| 1726072200 | 70.7 | 0.2 | 0.28 | 70.4 | 71.2 | 70 | 4700892 |
| 1725985800 | 70.5 | 0.5 | 0.71 | 70.4 | 70.9 | 70.1 | 7393522 |
| 1725899400 | 70 | -1 | -1.41 | 70.6 | 70.6 | 69.7 | 10794697 |
| 1725640200 | 71 | 1.2 | 1.72 | 69.4 | 71 | 69.4 | 6837625 |
| 1725553800 | 69.8 | 0.8 | 1.16 | 68.6 | 70.2 | 68.6 | 49376223 |
| 1725467400 | 69 | 2.5 | 3.76 | 66.8 | 69 | 66 | 112123440 |
| 1725381000 | 66.5 | 0.2 | 0.30 | 66.599999 | 66.599999 | 65.2 | 1257598 |
| 1725294600 | 66.3 | 0.4 | 0.61 | 65 | 66.5 | 65 | 671383 |
| 1725035400 | 65.9 | 1 | 1.54 | 65.8 | 66.2 | 65 | 1750409 |
| 1724949000 | 64.9 | -1.7 | -2.55 | 66.5 | 67 | 64.9 | 1275631 |
| 1724862600 | 66.599999 | 0.7 | 1.06 | 66 | 67 | 65.5 | 628138 |
| 1724776200 | 65.9 | 0.8 | 1.23 | 65 | 65.9 | 65 | 976247 |
| 1724430600 | 65.099999 | -0.7 | -1.06 | 65.8 | 66 | 64.599999 | 1747599 |
| 1724344200 | 65.8 | -0.2 | -0.30 | 65.5 | 67 | 65.5 | 452970 |
| 1724257800 | 66 | 0.5 | 0.76 | 67 | 67 | 65.099999 | 586059 |
| 1724171400 | 65.5 | -0.7 | -1.06 | 66.5 | 66.5 | 65.5 | 657455 |
| 1724085000 | 66.2 | -0.1 | -0.15 | 66.2 | 66.5 | 65.8 | 401253 |
| 1723825800 | 66.3 | -0.2 | -0.30 | 66.599999 | 66.599999 | 65.5 | 773418 |
| 1723739400 | 66.5 | -1.6 | -2.35 | 68.1 | 68.1 | 66.5 | 719710 |
| 1723653000 | 68.1 | 0.4 | 0.59 | 68 | 68.5 | 67.099999 | 592675 |
| 1723566600 | 67.7 | 1.3 | 1.96 | 67.3 | 67.7 | 66.5 | 1625457 |
| 1723480200 | 66.4 | -1.1 | -1.63 | 67.5 | 67.5 | 66.4 | 911951 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
