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
08:00 149.00 149.00 147.60 148.20 0.5K
08:01 147.90 147.90 147.84 147.84 0.3K
08:02 147.70 147.70 147.64 147.64 5.1K
08:03 147.70 147.70 147.70 147.70 4.5K
08:04 147.60 147.60 147.60 147.60 1.3K
08:06 147.50 147.53 147.50 147.53 0.3K
08:08 147.50 147.50 147.50 147.50 0.0K
08:09 147.40 147.60 147.40 147.60 0.8K
08:10 147.40 147.40 147.40 147.40 3.1K
08:13 147.40 147.40 147.40 147.40 0.0K
08:14 147.10 147.30 147.10 147.30 0.0K
08:18 147.30 147.30 147.30 147.30 0.9K
08:19 147.30 147.30 147.30 147.30 3.5K
08:20 147.30 147.30 147.30 147.30 4.4K
08:21 147.30 147.30 147.20 147.20 3.6K
08:22 147.30 147.30 147.20 147.20 3.9K
08:23 147.30 147.30 147.30 147.30 6.2K
08:24 147.50 147.50 147.50 147.50 8.0K
08:26 147.60 147.70 147.60 147.70 0.7K
08:28 147.70 147.70 147.70 147.70 0.0K
08:29 147.70 147.70 147.70 147.70 0.0K
08:30 147.42 147.42 147.42 147.42 0.0K
08:31 147.50 147.50 147.50 147.50 0.1K
08:32 147.60 147.68 147.60 147.68 6.7K
08:33 147.60 147.60 147.51 147.51 7.2K
08:37 147.60 147.60 147.60 147.60 0.3K
08:38 147.50 147.50 147.36 147.36 8.3K
08:41 147.40 147.51 147.40 147.51 14.8K
08:43 147.54 147.54 147.54 147.54 1.0K
08:44 147.60 147.60 147.60 147.60 0.0K
08:45 147.45 147.45 147.45 147.45 0.3K
08:46 147.40 147.40 147.40 147.40 0.0K
08:48 147.45 147.45 147.45 147.45 0.6K
08:50 147.50 147.50 147.50 147.50 0.9K
08:59 147.45 147.60 147.45 147.60 6.1K
09:00 147.50 147.50 147.50 147.50 1.2K
09:04 147.38 147.50 147.38 147.50 24.8K
09:08 147.70 147.80 147.60 147.80 7.5K
09:09 147.60 147.60 147.60 147.60 0.9K
09:10 147.50 147.50 147.50 147.50 0.3K
09:11 147.40 147.40 147.40 147.40 0.0K
09:12 147.54 147.54 147.54 147.54 0.1K
09:14 147.50 147.50 147.50 147.50 0.1K
09:15 147.58 147.60 147.58 147.60 30.1K
09:18 147.70 147.70 147.70 147.70 0.3K
09:21 147.70 147.70 147.70 147.70 1.4K
09:22 147.70 147.70 147.70 147.70 0.7K
09:25 147.73 147.73 147.73 147.73 0.5K
09:26 147.70 147.70 147.70 147.70 0.1K
09:28 147.80 147.80 147.80 147.80 0.1K
09:29 147.78 147.78 147.78 147.78 20.0K
09:35 148.00 148.00 147.90 147.90 13.2K
09:37 147.85 147.85 147.85 147.85 1.4K
09:39 147.80 148.00 147.80 148.00 2.9K
09:40 147.90 147.90 147.82 147.82 5.1K
09:41 147.85 147.85 147.85 147.85 9.8K
09:42 147.90 147.90 147.90 147.90 3.5K
09:47 148.00 148.00 148.00 148.00 12.4K
09:52 148.04 148.04 148.04 148.04 25.5K
09:54 148.03 148.10 147.90 147.90 2.1K
09:55 148.10 148.10 148.10 148.10 0.8K
09:57 148.25 148.25 148.10 148.10 11.7K
09:58 148.18 148.18 148.10 148.10 2.4K
09:59 148.10 148.10 148.10 148.10 0.0K
10:06 148.10 148.20 148.10 148.20 5.3K
10:07 148.20 148.20 148.20 148.20 5.1K
10:09 148.27 148.27 148.27 148.27 0.1K
10:10 148.10 148.10 148.10 148.10 0.0K
10:13 148.25 148.25 148.25 148.25 7.0K
10:19 148.30 148.30 148.30 148.30 18.4K
10:20 148.20 148.40 148.20 148.40 2.2K
10:25 148.30 148.30 148.10 148.10 1.8K
10:27 148.30 148.30 148.30 148.30 10.0K
10:31 148.20 148.20 148.20 148.20 0.0K
10:33 148.50 148.50 148.50 148.50 0.0K
10:35 148.46 148.46 148.40 148.40 1.7K
10:42 148.50 148.50 148.35 148.35 3.8K
10:43 148.30 148.30 148.30 148.30 0.9K
10:44 148.25 148.25 148.25 148.25 2.2K
10:45 148.20 148.20 148.20 148.20 2.0K
10:50 148.40 148.50 148.40 148.50 4.9K
10:51 148.60 148.60 148.60 148.60 1.6K
10:53 148.50 148.50 148.50 148.50 0.0K
10:54 148.40 148.40 148.40 148.40 4.7K
10:55 148.40 148.40 148.40 148.40 1.7K
10:56 148.50 148.50 148.50 148.50 6.5K
10:58 148.52 148.52 148.52 148.52 1.0K
10:59 148.52 148.52 148.52 148.52 0.0K
11:00 148.50 148.50 148.40 148.40 2.6K
11:03 148.39 148.42 148.39 148.42 3.2K
11:05 148.30 148.30 148.30 148.30 0.3K
11:06 148.40 148.40 148.40 148.40 1.4K
11:08 148.43 148.43 148.43 148.43 1.7K
11:09 148.50 148.60 148.50 148.60 11.0K
11:11 148.50 148.50 148.45 148.45 18.3K
11:12 148.50 148.50 148.50 148.50 10.4K
11:14 148.45 148.50 148.45 148.50 62.5K
11:21 148.60 148.60 148.60 148.60 0.0K
11:22 148.60 148.75 148.60 148.75 21.1K
11:26 148.60 148.60 148.60 148.60 4.2K
11:28 148.59 148.59 148.59 148.59 3.0K
11:30 148.70 148.70 148.70 148.70 0.0K
11:35 148.53 148.53 148.53 148.53 1.9K
11:45 148.64 148.64 148.64 148.64 2.8K
11:47 148.80 148.80 148.80 148.80 0.0K
11:54 148.80 148.80 148.80 148.80 0.0K
11:55 148.90 148.90 148.90 148.90 57.3K
11:57 148.85 148.85 148.85 148.85 8.0K
11:58 148.80 148.80 148.70 148.70 9.5K
12:00 148.83 148.83 148.83 148.83 0.1K
12:03 148.88 148.88 148.88 148.88 13.0K
12:05 148.90 148.90 148.80 148.80 3.3K
12:10 148.80 148.80 148.80 148.80 0.1K
12:14 148.70 148.70 148.70 148.70 5.6K
12:18 149.00 149.00 149.00 149.00 9.8K
12:21 148.90 149.08 148.90 149.08 4.2K
12:22 149.10 149.10 149.10 149.10 15.2K
12:23 148.90 148.90 148.90 148.90 0.0K
12:25 148.94 148.94 148.94 148.94 8.0K
12:26 149.10 149.10 149.10 149.10 0.4K
12:27 149.10 149.10 149.00 149.10 5.0K
12:28 149.00 149.00 149.00 149.00 0.0K
12:29 149.00 149.20 149.00 149.20 0.2K
12:31 149.10 149.10 149.10 149.10 0.7K
12:32 149.10 149.10 149.10 149.10 7.1K
12:33 149.00 149.10 149.00 149.10 0.0K
12:35 149.03 149.03 149.03 149.03 0.1K
12:36 149.10 149.10 149.10 149.10 0.1K
12:37 149.10 149.10 149.10 149.10 0.0K
12:38 149.00 149.00 149.00 149.00 0.0K
12:39 149.20 149.20 149.20 149.20 4.3K
12:40 149.00 149.00 149.00 149.00 0.0K
12:41 148.90 149.00 148.90 149.00 35.8K
12:42 148.80 148.90 148.80 148.90 7.6K
12:48 149.20 149.20 149.20 149.20 0.0K
12:50 149.00 149.00 148.90 149.00 25.0K
12:54 148.72 148.72 148.72 148.72 0.1K
12:56 148.75 148.75 148.75 148.75 0.0K
12:58 148.70 148.70 148.70 148.70 1.9K
13:07 148.80 148.80 148.80 148.80 1.1K
13:08 148.70 148.70 148.70 148.70 0.1K
13:12 148.70 148.70 148.70 148.70 1.2K
13:19 148.70 148.70 148.69 148.69 2.4K
13:21 148.80 148.80 148.80 148.80 0.0K
13:22 148.74 148.80 148.74 148.80 11.9K
13:23 149.00 149.00 149.00 149.00 0.0K
13:24 148.80 148.80 148.70 148.70 8.0K
13:25 148.70 148.70 148.70 148.70 2.7K
13:27 148.60 148.60 148.60 148.60 1.2K
13:28 148.60 148.60 148.60 148.60 0.0K
13:29 148.55 148.55 148.55 148.55 6.2K
13:30 148.50 149.00 148.50 149.00 7.8K
13:31 148.90 149.10 148.90 149.10 142.5K
13:32 149.30 149.30 149.18 149.18 0.9K
13:33 149.35 149.35 149.35 149.35 1.8K
13:36 149.50 149.50 149.40 149.40 262.3K
13:37 149.50 149.50 149.50 149.50 7.2K
13:38 149.50 149.60 149.50 149.60 401.7K
13:39 149.50 149.50 149.50 149.50 13.4K
13:40 149.54 149.54 149.44 149.44 19.0K
13:41 149.50 149.50 149.50 149.50 3.1K
13:42 149.40 149.60 149.40 149.60 0.1K
13:43 149.60 149.60 149.60 149.60 18.6K
13:44 149.61 149.61 149.61 149.61 0.7K
13:45 149.80 149.85 149.80 149.85 12.4K
13:46 149.80 149.80 149.70 149.70 26.6K
13:48 149.80 149.80 149.80 149.80 4.7K
13:50 149.90 149.90 149.90 149.90 2.7K
13:52 149.90 149.90 149.90 149.90 8.4K
13:53 150.01 150.01 150.01 150.01 6.6K
13:54 150.10 150.10 150.10 150.10 0.0K
13:55 149.80 149.80 149.80 149.80 1.3K
13:56 149.77 150.00 149.77 150.00 11.9K
13:58 150.00 150.00 149.80 149.80 5.3K
13:59 149.70 149.70 149.70 149.70 0.0K
14:00 149.90 149.90 149.80 149.80 15.5K
14:01 149.80 149.80 149.70 149.70 16.1K
14:02 149.80 149.90 149.80 149.80 5.2K
14:05 149.90 149.90 149.90 149.90 1.8K
14:06 149.70 149.70 149.50 149.50 21.0K
14:07 149.64 149.64 149.64 149.64 7.0K
14:08 149.30 149.30 149.30 149.30 0.0K
14:17 149.20 149.20 149.20 149.20 0.0K
14:18 149.25 149.25 149.25 149.25 1.2K
14:20 149.20 149.20 149.20 149.20 10.0K
14:22 149.30 149.30 149.30 149.30 21.7K
14:23 149.20 149.40 149.20 149.40 0.0K
14:25 149.40 149.40 149.40 149.40 10.6K
14:26 149.30 149.30 149.30 149.30 0.0K
14:30 149.40 149.40 149.40 149.40 0.1K
14:31 149.18 149.18 149.18 149.18 9.5K
14:32 149.30 149.30 149.07 149.07 50.5K
14:33 149.00 149.00 149.00 149.00 0.0K
14:34 149.03 149.03 149.03 149.03 0.1K
14:36 149.20 149.20 149.20 149.20 0.7K
14:37 149.30 149.30 149.30 149.30 10.5K
14:38 149.30 149.40 149.30 149.40 16.0K
14:39 149.37 149.37 149.37 149.37 0.1K
14:40 149.40 149.50 149.40 149.50 3.0K
14:41 149.50 149.50 149.50 149.50 15.7K
14:44 149.50 149.50 149.50 149.50 25.8K
14:46 149.50 149.50 149.50 149.50 12.2K
14:47 149.50 149.50 149.50 149.50 0.8K
14:49 149.50 149.70 149.50 149.70 4.7K
14:50 149.50 149.50 149.50 149.50 0.0K
14:52 149.57 149.57 149.57 149.57 1.2K
14:54 149.70 149.70 149.70 149.70 7.2K
14:56 149.70 149.70 149.70 149.70 1.9K
14:58 149.90 149.90 149.90 149.90 4.2K
14:59 149.82 149.82 149.80 149.80 2.4K
15:00 149.80 149.80 149.80 149.80 11.7K
15:01 149.70 149.88 149.70 149.88 10.4K
15:02 149.73 149.73 149.73 149.73 2.7K
15:03 150.00 150.00 150.00 150.00 0.0K
15:08 149.90 149.90 149.90 149.90 0.0K
15:09 149.90 149.90 149.90 149.90 0.0K
15:12 149.83 149.83 149.77 149.77 0.0K
15:15 149.70 149.90 149.70 149.80 24.0K
15:16 149.80 149.80 149.70 149.80 14.1K
15:17 149.90 149.90 149.70 149.70 0.6K
15:20 150.00 150.00 149.70 149.70 193.2K
15:21 149.90 149.90 149.90 149.90 0.4K
15:22 149.70 149.70 149.70 149.70 0.0K
15:24 149.87 149.87 149.87 149.87 30.0K
15:25 149.70 149.70 149.70 149.70 0.1K
15:26 149.75 149.75 149.75 149.75 1.5K
15:27 149.79 149.79 149.79 149.79 10.0K
15:31 149.90 150.20 149.90 150.20 31.8K
15:32 150.00 150.00 149.80 150.00 8.9K
15:34 150.00 150.00 150.00 150.00 22.0K
15:36 150.05 150.05 150.05 150.05 1.2K
15:38 150.00 150.06 150.00 150.06 19.8K
15:41 150.00 150.00 149.80 150.00 149.7K
15:42 149.80 149.80 149.80 149.80 7.0K
15:43 149.91 149.91 149.91 149.91 5.7K
15:46 150.00 150.00 149.80 149.80 19.3K
15:50 149.81 149.81 149.81 149.81 4.7K
15:51 149.76 149.76 149.76 149.76 1.8K
15:52 149.80 149.80 149.80 149.80 1.0K
15:55 149.90 149.90 149.90 149.90 11.9K
15:57 149.81 149.88 149.72 149.88 11.5K
15:58 149.88 149.88 149.80 149.80 14.5K
15:59 149.90 150.10 149.90 150.10 33.5K
16:00 150.00 150.00 149.90 149.90 351.3K
16:01 149.98 149.98 149.98 149.98 0.0K
16:02 149.98 150.00 149.98 150.00 0.0K
16:04 149.91 149.91 149.80 149.80 4.3K
16:09 149.80 149.80 149.80 149.80 0.0K
16:10 149.80 149.80 149.70 149.70 7.1K
16:13 149.90 149.90 149.90 149.90 6.9K
16:14 149.94 149.94 149.94 149.94 2.6K
16:15 150.00 150.00 150.00 150.00 0.0K
16:16 149.80 149.87 149.80 149.87 1.9K
16:22 149.70 149.80 149.70 149.80 102.9K
16:23 149.70 149.70 149.70 149.70 30.9K
16:25 149.70 149.74 149.70 149.74 28.0K
16:26 149.60 149.60 149.50 149.50 15.6K
16:27 149.60 149.60 149.55 149.55 11.9K
16:28 149.54 149.60 149.54 149.60 17.0K
16:29 149.50 149.90 149.50 149.90 3.5K
16:35 149.30 149.30 149.30 149.30 828.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available