Tritax Big Box

BBOXT
🏛️ uk →
147.10
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:00 139.90 140.40 139.70 140.40 13.2K
08:02 140.17 140.17 140.17 140.17 66.6K
08:03 140.16 140.90 140.16 140.90 18.4K
08:05 141.10 141.10 140.60 140.60 0.3K
08:06 140.25 140.60 140.25 140.60 8.7K
08:10 140.90 140.90 140.80 140.80 0.0K
08:11 141.10 141.10 141.10 141.10 1.8K
08:12 141.20 141.20 141.20 141.20 0.0K
08:13 141.10 141.10 141.00 141.00 0.0K
08:16 140.60 140.60 140.60 140.60 0.1K
08:18 141.00 141.00 141.00 141.00 0.0K
08:19 141.00 141.00 141.00 141.00 0.0K
08:20 141.00 141.00 140.70 140.70 0.6K
08:21 140.90 140.90 140.90 140.90 0.0K
08:22 140.90 140.90 140.90 140.90 0.7K
08:25 141.00 141.00 140.76 140.76 1.3K
08:26 141.00 141.00 141.00 141.00 2.5K
08:27 141.10 141.20 140.90 141.20 19.0K
08:28 141.10 141.10 141.10 141.10 1.3K
08:29 141.40 141.40 141.40 141.40 2.8K
08:30 141.34 141.34 141.34 141.34 0.1K
08:31 141.34 141.34 141.34 141.34 0.2K
08:32 141.30 141.60 141.30 141.60 6.7K
08:33 141.56 141.80 141.40 141.60 63.2K
08:34 141.60 141.60 141.30 141.30 0.0K
08:36 141.60 141.60 141.60 141.60 16.7K
08:37 141.60 141.60 141.60 141.60 3.5K
08:39 141.60 141.66 141.60 141.66 12.0K
08:40 141.40 141.40 141.40 141.40 1.8K
08:42 141.50 141.50 141.45 141.45 6.7K
08:43 141.50 141.60 141.50 141.60 2.2K
08:44 141.52 141.52 141.52 141.52 11.1K
08:46 141.70 141.70 141.70 141.70 0.7K
08:49 141.85 141.85 141.85 141.85 0.4K
08:50 141.72 141.72 141.72 141.72 5.0K
08:51 141.90 141.90 141.90 141.90 0.0K
08:52 141.80 141.80 141.60 141.60 16.4K
08:53 141.80 141.90 141.80 141.90 102.9K
08:54 142.00 142.00 142.00 142.00 0.0K
08:56 141.90 141.90 141.90 141.90 0.0K
09:00 141.82 141.82 141.82 141.82 32.6K
09:03 141.72 141.72 141.72 141.72 4.2K
09:04 141.60 141.60 141.60 141.60 0.0K
09:06 141.90 141.90 141.90 141.90 88.3K
09:07 141.90 141.90 141.90 141.90 25.6K
09:08 141.80 141.80 141.80 141.80 1.4K
09:09 141.68 141.68 141.68 141.68 0.2K
09:10 141.71 141.71 141.71 141.71 0.2K
09:12 141.60 141.60 141.60 141.60 4.5K
09:20 141.40 141.40 141.22 141.22 1.9K
09:21 141.40 141.40 141.40 141.40 10.7K
09:24 141.30 141.32 141.30 141.32 64.0K
09:26 141.20 141.20 141.20 141.20 2.6K
09:28 141.25 141.25 141.25 141.25 0.3K
09:29 141.30 141.30 141.10 141.10 2.9K
09:31 141.04 141.04 141.04 141.04 0.5K
09:32 141.05 141.05 141.05 141.05 130.0K
09:34 141.20 141.20 141.20 141.20 8.4K
09:35 141.14 141.25 141.14 141.25 0.8K
09:36 141.25 141.25 141.25 141.25 0.0K
09:38 141.30 141.30 141.21 141.21 3.0K
09:39 141.40 141.40 141.40 141.40 2.1K
09:40 141.50 141.50 141.50 141.50 0.0K
09:42 141.50 141.50 141.41 141.41 6.1K
09:43 141.40 141.40 141.40 141.40 5.3K
09:44 141.50 141.50 141.50 141.50 0.0K
09:45 141.40 141.40 141.40 141.40 0.1K
09:48 141.30 141.50 141.30 141.50 1.2K
09:49 141.50 141.50 141.50 141.50 6.6K
09:53 141.55 141.55 141.55 141.55 0.0K
09:56 141.51 141.51 141.40 141.40 9.2K
09:57 141.30 141.30 141.30 141.30 0.7K
09:59 141.40 141.40 141.40 141.40 0.2K
10:00 141.30 141.30 141.30 141.30 0.0K
10:01 141.40 141.45 141.33 141.45 10.9K
10:02 141.30 141.30 141.30 141.30 4.7K
10:03 141.27 141.27 141.27 141.27 1.8K
10:14 141.20 141.20 141.20 141.20 0.0K
10:15 141.40 141.40 141.30 141.30 35.6K
10:20 141.40 141.40 141.20 141.40 2.4K
10:23 141.14 141.30 141.14 141.30 20.5K
10:25 141.38 141.38 141.38 141.38 0.0K
10:26 141.20 141.22 141.20 141.22 13.4K
10:27 141.23 141.23 141.23 141.23 6.2K
10:28 141.35 141.35 141.35 141.35 6.0K
10:31 141.34 141.34 141.34 141.34 0.3K
10:36 141.55 141.55 141.55 141.55 315.0K
10:37 141.40 141.40 141.40 141.40 1.9K
10:38 141.50 141.50 141.50 141.50 21.6K
10:39 141.40 141.40 141.30 141.30 11.3K
10:40 141.30 141.30 141.30 141.30 0.1K
10:42 141.10 141.10 141.10 141.10 5.9K
10:46 141.20 141.20 141.20 141.20 1.2K
10:52 141.00 141.10 140.90 140.90 18.1K
10:54 140.90 141.00 140.80 140.83 4.5K
10:55 140.93 140.93 140.80 140.80 7.1K
10:56 140.90 141.00 140.90 141.00 6.5K
10:58 141.10 141.10 141.10 141.10 1.5K
10:59 141.00 141.00 140.90 141.00 7.9K
11:02 140.90 140.90 140.90 140.90 7.4K
11:03 141.00 141.10 141.00 141.10 28.9K
11:04 141.00 141.00 141.00 141.00 1.0K
11:05 140.96 140.96 140.96 140.96 0.5K
11:06 141.00 141.00 141.00 141.00 0.9K
11:07 140.90 141.60 140.90 141.50 42.4K
11:08 141.50 141.50 141.42 141.42 1.2K
11:09 141.40 141.40 141.40 141.40 9.9K
11:11 141.40 141.40 141.40 141.40 5.9K
11:12 141.45 141.45 141.45 141.45 1.0K
11:13 141.50 141.80 141.50 141.80 29.5K
11:14 141.80 141.80 141.80 141.80 5.5K
11:18 141.70 141.90 141.70 141.90 12.7K
11:19 141.60 141.60 141.50 141.50 2.4K
11:20 141.55 141.55 141.55 141.55 50.0K
11:21 141.60 142.00 141.60 141.70 104.1K
11:24 141.70 141.70 141.70 141.70 3.1K
11:25 141.80 141.80 141.80 141.80 16.5K
11:28 141.90 141.90 141.90 141.90 0.0K
11:29 141.90 141.90 141.90 141.90 4.0K
11:31 142.00 142.00 141.94 141.94 0.4K
11:32 142.00 142.00 142.00 142.00 0.0K
11:35 142.00 142.10 142.00 142.02 31.5K
11:36 142.20 142.20 142.01 142.01 180.8K
11:38 142.10 142.10 142.10 142.10 25.0K
11:44 142.23 142.27 142.23 142.27 19.3K
11:47 142.20 142.20 142.20 142.20 12.9K
11:48 142.10 142.10 142.10 142.10 1.5K
11:49 142.20 142.20 142.00 142.00 4.8K
11:51 142.07 142.07 142.01 142.01 5.8K
11:54 142.20 142.30 142.20 142.20 57.4K
11:55 142.40 142.40 142.20 142.20 11.3K
11:58 142.30 142.30 142.30 142.30 161.4K
12:00 142.30 142.30 142.30 142.30 1.5K
12:03 142.30 142.30 142.23 142.23 3.8K
12:05 142.30 142.30 142.30 142.30 1.6K
12:07 142.30 142.30 142.20 142.30 29.5K
12:08 142.20 142.20 142.00 142.00 7.2K
12:10 141.90 141.90 141.90 141.90 2.5K
12:11 142.10 142.10 142.10 142.10 1.1K
12:12 142.00 142.00 142.00 142.00 1.5K
12:15 142.10 142.10 142.10 142.10 0.0K
12:18 142.04 142.04 141.94 141.94 10.3K
12:24 141.84 141.85 141.84 141.85 6.0K
12:25 141.73 141.73 141.73 141.73 0.6K
12:26 141.70 141.70 141.70 141.70 1.3K
12:30 141.65 141.65 141.65 141.65 4.2K
12:32 141.60 141.60 141.60 141.60 0.0K
12:35 141.50 141.50 141.50 141.50 2.1K
12:36 141.60 141.60 141.60 141.60 5.2K
12:37 141.48 141.48 141.48 141.48 4.6K
12:38 141.53 141.53 141.51 141.51 0.4K
12:39 141.39 141.39 141.37 141.37 32.4K
12:45 141.30 141.40 141.30 141.40 4.0K
12:48 141.20 141.20 141.20 141.20 0.0K
12:49 141.28 141.28 141.28 141.28 10.2K
12:50 141.22 141.22 141.22 141.22 14.4K
12:53 141.40 141.40 141.40 141.40 11.3K
12:54 141.30 141.30 141.30 141.30 0.1K
12:56 141.20 141.40 141.20 141.40 6.5K
12:57 141.42 141.42 141.42 141.42 3.5K
13:01 141.50 141.50 141.50 141.50 0.0K
13:04 141.38 141.38 141.38 141.38 27.9K
13:05 141.30 141.30 141.30 141.30 3.3K
13:06 141.50 141.50 141.50 141.50 1.7K
13:07 141.60 141.60 141.60 141.60 0.2K
13:09 141.50 141.50 141.50 141.50 0.0K
13:10 141.50 141.50 141.50 141.50 0.4K
13:11 141.52 141.52 141.52 141.52 3.6K
13:12 141.40 141.40 141.40 141.40 0.0K
13:15 141.40 141.55 141.40 141.55 0.0K
13:16 141.42 141.42 141.42 141.42 8.0K
13:23 141.40 141.40 141.40 141.40 0.9K
13:28 141.52 141.52 141.52 141.52 0.4K
13:29 141.42 141.42 141.30 141.30 11.0K
13:32 141.36 141.36 141.36 141.36 1.1K
13:33 141.42 141.42 141.42 141.42 3.2K
13:34 141.30 141.30 141.30 141.30 1.2K
13:35 141.40 141.40 141.30 141.30 46.8K
13:37 141.30 141.30 141.30 141.30 2.2K
13:38 141.30 141.30 141.30 141.30 5.0K
13:39 141.30 141.30 141.30 141.30 2.6K
13:40 141.20 141.20 141.20 141.20 1.4K
13:45 141.30 141.30 141.30 141.30 0.0K
13:46 141.30 141.30 141.30 141.30 7.4K
13:48 141.40 141.40 141.40 141.40 8.7K
13:50 141.40 141.40 141.40 141.40 2.2K
13:52 141.30 141.50 141.30 141.50 35.9K
13:53 141.30 141.30 141.30 141.30 20.8K
13:54 141.30 141.30 141.30 141.30 0.5K
13:55 141.30 141.30 141.30 141.30 0.4K
13:56 141.20 141.50 141.20 141.45 16.5K
13:57 141.32 141.32 141.32 141.32 3.3K
13:58 141.30 141.30 141.10 141.20 37.8K
14:00 141.10 141.10 141.00 141.00 38.9K
14:01 141.00 141.10 141.00 141.10 90.1K
14:02 141.10 141.10 141.00 141.00 17.3K
14:03 141.00 141.00 141.00 141.00 2.7K
14:04 141.10 141.10 141.00 141.00 2.9K
14:06 141.00 141.00 141.00 141.00 0.0K
14:12 140.70 140.70 140.70 140.70 0.0K
14:13 140.87 140.87 140.87 140.87 10.0K
14:16 140.86 140.93 140.86 140.93 27.0K
14:20 141.00 141.00 141.00 141.00 0.0K
14:21 141.00 141.00 140.94 140.94 15.9K
14:22 141.00 141.00 141.00 141.00 14.9K
14:27 141.04 141.10 141.04 141.10 6.3K
14:30 141.10 141.10 141.10 141.10 0.0K
14:31 141.10 141.10 141.10 141.10 0.0K
14:36 140.96 141.02 140.96 141.02 1.9K
14:38 140.90 140.90 140.90 140.90 0.6K
14:39 140.98 140.98 140.98 140.98 1.8K
14:40 141.00 141.00 141.00 141.00 0.0K
14:42 140.94 140.94 140.94 140.94 0.5K
14:44 140.93 140.93 140.93 140.93 5.2K
14:45 140.90 140.90 140.90 140.90 0.0K
14:47 141.00 141.00 141.00 141.00 0.0K
14:50 141.00 141.00 141.00 141.00 14.0K
14:52 141.00 141.00 141.00 141.00 2.8K
14:53 141.00 141.00 141.00 141.00 0.1K
14:54 140.96 140.96 140.96 140.96 7.5K
14:56 141.00 141.00 141.00 141.00 4.5K
14:57 141.10 141.10 141.10 141.10 2.6K
14:58 141.10 141.10 140.96 141.00 42.9K
14:59 141.10 141.10 141.10 141.10 3.9K
15:00 141.13 141.13 141.10 141.10 4.7K
15:04 141.06 141.06 141.06 141.06 9.0K
15:05 141.10 141.10 141.10 141.10 0.0K
15:07 141.20 141.20 141.20 141.20 0.0K
15:09 141.00 141.00 140.90 140.90 36.7K
15:10 140.90 140.90 140.90 140.90 7.8K
15:12 140.90 140.90 140.80 140.80 5.0K
15:13 140.85 140.85 140.85 140.85 5.2K
15:14 140.80 140.80 140.80 140.80 1.8K
15:16 140.80 140.80 140.80 140.80 3.2K
15:17 140.87 140.87 140.83 140.83 0.8K
15:18 140.80 140.80 140.80 140.80 4.1K
15:19 140.70 140.70 140.70 140.70 0.0K
15:23 140.70 140.70 140.70 140.70 2.2K
15:26 140.65 140.65 140.60 140.60 10.6K
15:27 140.70 140.70 140.70 140.70 4.1K
15:29 140.73 140.73 140.73 140.73 6.6K
15:30 140.70 140.70 140.70 140.70 0.1K
15:34 140.76 140.76 140.76 140.76 1.4K
15:35 140.80 140.80 140.70 140.70 16.1K
15:36 140.90 140.90 140.90 140.90 0.8K
15:40 140.80 140.80 140.80 140.80 0.1K
15:41 140.81 140.81 140.80 140.80 2.9K
15:42 140.80 140.80 140.80 140.80 0.2K
15:45 140.70 140.70 140.70 140.70 0.0K
15:49 140.70 140.70 140.70 140.70 1.0K
15:51 140.50 140.50 140.50 140.50 0.0K
15:54 140.64 140.64 140.64 140.64 15.0K
16:00 140.70 140.70 140.70 140.70 0.1K
16:03 140.60 140.60 140.60 140.60 0.2K
16:07 140.70 140.70 140.70 140.70 12.5K
16:08 140.70 140.70 140.70 140.70 6.9K
16:10 140.70 140.70 140.70 140.70 7.6K
16:11 140.71 140.71 140.70 140.70 4.6K
16:12 140.80 140.80 140.80 140.80 4.6K
16:13 140.60 140.60 140.60 140.60 6.6K
16:14 140.60 140.60 140.50 140.50 6.1K
16:15 140.50 140.50 140.40 140.40 50.0K
16:17 140.60 140.60 140.50 140.50 11.8K
16:18 140.50 140.50 140.50 140.50 0.0K
16:19 140.50 140.50 140.50 140.50 38.1K
16:20 140.60 140.60 140.60 140.60 16.2K
16:23 140.50 140.50 140.50 140.50 1.0K
16:24 140.50 140.50 140.50 140.50 1.1K
16:26 140.50 140.50 140.50 140.50 1.8K
16:27 140.60 140.60 140.60 140.60 2.0K
16:28 140.60 140.60 140.60 140.60 13.2K
16:35 140.70 140.70 140.70 140.70 1,792.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available