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
08:00 149.00 149.08 148.40 148.40 12.3K
08:01 147.45 147.45 147.45 147.45 0.0K
08:02 147.70 147.70 147.70 147.70 8.0K
08:03 147.60 147.60 147.60 147.60 0.1K
08:05 147.20 148.00 147.20 148.00 2.5K
08:06 147.60 147.60 147.60 147.60 1.6K
08:07 147.90 147.90 147.90 147.90 0.0K
08:08 147.80 147.80 147.80 147.80 0.0K
08:09 148.20 148.20 148.20 148.20 0.6K
08:10 147.95 147.95 147.95 147.95 0.3K
08:11 148.00 148.00 148.00 148.00 0.0K
08:12 147.90 147.90 147.80 147.80 3.9K
08:13 148.00 148.00 148.00 148.00 0.2K
08:14 148.00 148.00 148.00 148.00 0.0K
08:15 147.70 147.70 147.60 147.60 0.3K
08:16 147.40 147.40 147.39 147.39 0.4K
08:17 147.50 147.50 147.50 147.50 0.0K
08:18 147.30 147.30 147.30 147.30 1.0K
08:19 147.30 147.30 147.30 147.30 0.2K
08:20 147.50 147.70 147.50 147.70 3.3K
08:21 147.80 147.80 147.80 147.80 0.0K
08:22 147.80 147.80 147.80 147.80 0.0K
08:23 147.70 147.80 147.50 147.50 8.4K
08:24 147.50 147.60 147.50 147.60 0.1K
08:25 147.50 147.56 147.50 147.56 0.2K
08:26 147.70 147.70 147.70 147.70 2.5K
08:27 147.74 147.80 147.74 147.80 2.1K
08:30 147.80 147.80 147.80 147.80 1.5K
08:31 147.60 147.60 147.60 147.60 0.0K
08:32 147.70 147.70 147.70 147.70 0.0K
08:33 147.80 147.80 147.70 147.70 0.3K
08:34 147.90 147.90 147.90 147.90 0.0K
08:35 147.90 147.90 147.90 147.90 0.0K
08:36 147.90 147.90 147.90 147.90 5.3K
08:38 148.10 148.10 148.10 148.10 0.0K
08:39 148.00 148.00 148.00 148.00 0.0K
08:41 147.70 147.70 147.70 147.70 0.0K
08:44 147.83 147.83 147.83 147.83 0.1K
08:45 147.90 147.90 147.90 147.90 18.5K
08:48 148.00 148.00 147.83 147.90 3.9K
08:50 147.83 147.83 147.83 147.83 2.9K
08:53 147.90 147.90 147.90 147.90 3.1K
08:58 148.10 148.10 148.00 148.00 3.3K
08:59 147.95 148.10 147.95 148.10 5.9K
09:00 147.86 147.86 147.86 147.86 0.1K
09:02 148.00 148.00 148.00 148.00 2.3K
09:03 147.94 147.94 147.94 147.94 1.3K
09:04 148.10 148.10 148.10 148.10 1.6K
09:05 147.90 148.01 147.90 148.01 6.7K
09:06 147.94 147.94 147.94 147.94 10.1K
09:07 148.10 148.10 148.10 148.10 0.0K
09:08 148.00 148.00 148.00 148.00 4.4K
09:09 147.94 148.00 147.94 148.00 4.5K
09:10 148.00 148.00 148.00 148.00 3.2K
09:12 147.70 147.70 147.70 147.70 0.5K
09:13 147.57 147.57 147.57 147.57 2.2K
09:22 147.85 147.85 147.85 147.85 0.3K
09:23 147.85 147.85 147.85 147.85 1.6K
09:24 147.74 147.74 147.70 147.70 49.6K
09:25 147.80 147.80 147.80 147.80 0.0K
09:27 147.80 147.80 147.80 147.80 0.0K
09:28 147.50 147.60 147.50 147.60 16.2K
09:29 147.70 147.80 147.70 147.80 1.8K
09:33 147.70 147.76 147.60 147.70 2.5K
09:35 147.70 147.70 147.70 147.70 0.0K
09:37 147.80 147.80 147.80 147.80 0.0K
09:39 147.60 147.60 147.60 147.60 0.1K
09:40 147.80 147.80 147.80 147.80 0.0K
09:41 147.70 147.70 147.70 147.70 0.3K
09:43 147.90 147.90 147.90 147.90 3.8K
09:50 147.80 147.80 147.80 147.80 0.0K
09:54 147.80 147.80 147.80 147.80 0.0K
09:55 148.10 148.10 148.10 148.10 0.0K
09:58 147.91 147.91 147.91 147.91 1.1K
09:59 147.80 147.80 147.80 147.80 0.1K
10:01 148.00 148.00 148.00 148.00 4.9K
10:04 147.92 147.92 147.92 147.92 2.4K
10:05 147.80 147.90 147.80 147.90 2.5K
10:06 147.97 147.97 147.97 147.97 2.4K
10:08 147.70 147.70 147.70 147.70 1.6K
10:10 147.65 147.65 147.65 147.65 2.1K
10:13 147.70 147.70 147.70 147.70 2.3K
10:18 147.71 147.71 147.71 147.71 4.0K
10:19 147.70 147.70 147.70 147.70 2.3K
10:23 147.80 147.90 147.80 147.90 7.5K
10:24 148.00 148.00 148.00 148.00 6.7K
10:27 147.94 147.94 147.94 147.94 0.8K
10:28 148.08 148.08 148.08 148.08 8.0K
10:30 148.10 148.10 148.10 148.10 0.0K
10:31 148.07 148.07 148.07 148.07 15.4K
10:32 147.90 147.90 147.90 147.90 13.9K
10:33 147.78 147.78 147.78 147.78 3.4K
10:34 147.75 147.75 147.75 147.75 1.4K
10:35 147.88 147.88 147.88 147.88 0.0K
10:36 147.74 147.74 147.70 147.70 2.4K
10:37 147.80 147.80 147.80 147.80 28.8K
10:38 147.75 147.90 147.75 147.80 7.0K
10:39 147.80 147.80 147.80 147.80 14.6K
10:40 147.80 147.80 147.80 147.80 0.0K
10:41 147.64 147.64 147.64 147.64 33.5K
10:42 147.60 147.80 147.60 147.80 1.4K
10:44 147.76 147.76 147.76 147.76 3.6K
10:45 147.87 147.87 147.87 147.87 0.8K
10:46 147.85 147.85 147.78 147.78 20.2K
10:47 147.76 147.76 147.76 147.76 5.0K
10:49 147.90 147.90 147.90 147.90 0.0K
10:50 147.90 147.90 147.90 147.90 2.2K
10:52 147.87 147.87 147.87 147.87 20.5K
10:53 147.90 147.90 147.90 147.90 0.0K
10:54 147.90 147.90 147.90 147.90 20.2K
10:55 147.90 147.90 147.90 147.90 0.0K
10:56 148.00 148.00 148.00 148.00 0.0K
10:57 148.00 148.00 148.00 148.00 0.0K
10:59 148.00 148.00 148.00 148.00 3.6K
11:00 148.05 148.05 148.05 148.05 4.0K
11:03 147.95 147.95 147.80 147.80 34.0K
11:05 147.90 147.90 147.70 147.70 0.7K
11:07 147.70 147.70 147.70 147.70 0.0K
11:11 147.89 147.89 147.89 147.89 35.7K
11:12 147.90 147.90 147.90 147.90 0.5K
11:14 147.80 147.80 147.80 147.80 0.1K
11:15 147.90 147.90 147.90 147.90 0.5K
11:17 148.00 148.00 147.85 147.85 1.3K
11:22 147.80 147.80 147.80 147.80 0.3K
11:23 147.66 147.66 147.60 147.60 0.8K
11:26 147.69 147.69 147.69 147.69 9.2K
11:28 147.90 147.90 147.90 147.90 2.5K
11:30 147.80 147.80 147.80 147.80 0.0K
11:34 147.79 147.79 147.79 147.79 1.5K
11:35 147.76 147.76 147.70 147.70 7.7K
11:36 147.80 147.80 147.77 147.77 0.8K
11:39 147.80 147.80 147.80 147.80 0.2K
11:41 147.79 147.79 147.79 147.79 7.4K
11:43 147.80 147.90 147.80 147.90 2.2K
11:47 147.90 147.90 147.90 147.90 0.1K
11:50 147.80 147.80 147.80 147.80 102.6K
11:52 147.90 147.90 147.66 147.66 8.9K
11:53 147.80 147.80 147.80 147.80 0.8K
11:55 148.00 148.00 148.00 148.00 3.0K
11:56 148.00 148.00 148.00 148.00 0.0K
11:57 147.90 147.94 147.90 147.94 13.6K
11:59 147.80 148.00 147.80 148.00 1.4K
12:00 148.10 148.10 148.10 148.10 0.1K
12:01 148.10 148.10 148.10 148.10 0.0K
12:02 148.10 148.10 148.10 148.10 0.3K
12:06 148.20 148.20 148.20 148.20 0.0K
12:07 148.04 148.04 148.04 148.04 1.6K
12:10 148.16 148.20 148.16 148.20 4.3K
12:13 148.23 148.30 148.23 148.30 0.1K
12:15 148.20 148.20 148.20 148.20 0.5K
12:17 148.20 148.20 148.20 148.20 0.2K
12:18 148.20 148.30 148.20 148.30 5.4K
12:21 148.14 148.30 148.14 148.30 5.2K
12:23 148.20 148.20 148.20 148.20 5.2K
12:24 148.14 148.14 148.14 148.14 10.6K
12:25 148.00 148.00 148.00 148.00 2.0K
12:26 148.03 148.17 148.03 148.10 36.3K
12:30 148.00 148.10 148.00 148.10 15.9K
12:31 148.10 148.10 148.10 148.10 0.2K
12:35 148.09 148.09 147.98 147.98 3.2K
12:38 148.10 148.10 148.10 148.10 1.0K
12:40 148.06 148.10 148.06 148.10 14.0K
12:41 148.10 148.10 148.10 148.10 67.3K
12:45 148.20 148.20 148.20 148.20 0.0K
12:50 148.10 148.10 148.10 148.10 59.2K
12:51 148.20 148.20 148.20 148.20 0.0K
12:55 148.10 148.10 148.10 148.10 0.0K
13:03 148.10 148.10 148.10 148.10 0.0K
13:05 148.04 148.04 148.04 148.04 0.4K
13:09 148.04 148.04 148.04 148.04 1.4K
13:14 148.10 148.10 148.10 148.10 5.9K
13:15 148.20 148.20 148.20 148.20 0.0K
13:18 148.10 148.10 148.10 148.10 0.0K
13:21 147.80 147.80 147.80 147.80 0.5K
13:22 147.80 147.80 147.80 147.80 0.5K
13:24 148.10 148.10 148.10 148.10 0.1K
13:30 148.00 148.14 148.00 148.14 1.7K
13:33 148.20 148.20 148.20 148.20 0.0K
13:41 147.94 147.94 147.94 147.94 16.6K
13:43 148.00 148.00 148.00 148.00 0.1K
13:45 148.00 148.00 148.00 148.00 0.1K
13:49 147.80 147.80 147.80 147.80 0.0K
13:50 147.90 147.90 147.90 147.90 0.7K
13:52 148.00 148.00 147.80 147.80 2.5K
13:53 147.80 147.80 147.80 147.80 5.5K
13:54 147.76 147.90 147.76 147.90 1.4K
13:56 147.90 148.00 147.90 148.00 0.7K
13:58 148.10 148.10 148.10 148.10 0.0K
13:59 148.10 148.10 148.10 148.10 1.0K
14:07 148.10 148.10 148.10 148.10 0.0K
14:09 148.10 148.10 148.10 148.10 0.7K
14:11 148.10 148.10 148.10 148.10 0.0K
14:12 148.10 148.10 148.10 148.10 0.0K
14:13 148.10 148.10 148.10 148.10 0.0K
14:14 148.10 148.10 147.90 147.94 2.3K
14:15 148.10 148.10 148.00 148.00 0.1K
14:16 148.10 148.10 148.10 148.10 0.0K
14:17 148.00 148.10 148.00 148.10 0.2K
14:18 148.10 148.10 148.09 148.09 0.1K
14:20 148.10 148.10 148.10 148.10 0.0K
14:21 147.87 147.90 147.87 147.90 0.9K
14:22 147.90 147.90 147.90 147.90 0.0K
14:24 147.79 147.79 147.79 147.79 0.3K
14:25 147.90 147.90 147.90 147.90 0.8K
14:26 147.90 147.90 147.50 147.50 11.2K
14:27 147.50 147.50 147.50 147.50 2.9K
14:28 147.80 147.80 147.80 147.80 0.0K
14:30 147.70 147.90 147.70 147.90 6.3K
14:31 147.90 147.90 147.90 147.90 0.0K
14:32 147.90 147.90 147.90 147.90 14.7K
14:33 147.90 147.90 147.90 147.90 0.0K
14:34 148.00 148.00 148.00 148.00 0.0K
14:35 147.78 148.00 147.78 148.00 0.6K
14:36 147.90 147.90 147.90 147.90 0.0K
14:37 147.90 147.90 147.90 147.90 2.7K
14:38 148.00 148.00 148.00 148.00 6.1K
14:39 148.10 148.10 148.10 148.10 2.5K
14:40 148.20 148.20 148.10 148.10 0.3K
14:41 148.10 148.20 148.10 148.20 0.1K
14:42 148.20 148.20 148.20 148.20 0.1K
14:46 148.20 148.20 148.20 148.20 0.0K
14:47 148.02 148.20 148.02 148.20 30.1K
14:48 148.00 148.00 148.00 148.00 3.2K
14:49 148.00 148.10 148.00 148.10 7.7K
14:50 148.00 148.10 148.00 148.10 0.1K
14:53 148.10 148.10 148.10 148.10 0.0K
14:54 148.00 148.00 148.00 148.00 182.5K
14:55 148.00 148.00 148.00 148.00 14.8K
14:56 148.00 148.10 148.00 148.10 4.2K
14:57 148.00 148.00 148.00 148.00 4.7K
14:58 148.00 148.10 148.00 148.10 24.2K
14:59 148.10 148.10 148.00 148.00 6.3K
15:00 148.00 148.10 148.00 148.10 16.6K
15:01 148.10 148.10 148.10 148.10 0.0K
15:02 148.10 148.10 148.10 148.10 0.0K
15:03 148.10 148.10 148.10 148.10 1.4K
15:04 148.10 148.10 148.10 148.10 0.0K
15:05 148.10 148.10 148.10 148.10 2.0K
15:06 148.10 148.10 148.10 148.10 0.1K
15:07 148.10 148.10 148.10 148.10 0.0K
15:08 148.20 148.20 148.20 148.20 0.0K
15:10 148.20 148.20 148.20 148.20 0.8K
15:11 148.14 148.30 148.14 148.30 0.4K
15:13 148.20 148.20 148.20 148.20 0.0K
15:14 148.14 148.14 148.14 148.14 1.3K
15:15 148.20 148.20 148.20 148.20 0.0K
15:16 148.04 148.04 148.04 148.04 1.1K
15:17 148.00 148.20 148.00 148.00 0.6K
15:19 148.20 148.20 148.20 148.20 0.0K
15:20 148.20 148.20 148.20 148.20 0.0K
15:21 148.00 148.00 148.00 148.00 4.1K
15:22 148.02 148.10 148.02 148.10 13.2K
15:23 148.02 148.02 148.02 148.02 0.1K
15:25 148.02 148.10 148.02 148.10 5.6K
15:27 148.02 148.10 148.02 148.10 1.6K
15:28 148.00 148.10 148.00 148.00 40.6K
15:29 148.00 148.00 147.90 147.90 28.1K
15:30 147.99 148.00 147.99 148.00 8.1K
15:32 148.00 148.10 148.00 148.10 1.5K
15:33 148.10 148.10 148.10 148.10 0.0K
15:34 148.00 148.10 148.00 148.10 2.9K
15:35 148.10 148.10 148.10 148.10 0.0K
15:36 148.00 148.10 148.00 148.02 6.6K
15:38 148.00 148.00 148.00 148.00 5.2K
15:39 148.10 148.10 148.08 148.08 2.2K
15:40 148.00 148.10 148.00 148.10 0.5K
15:41 148.00 148.00 148.00 148.00 0.0K
15:42 148.07 148.07 148.07 148.07 0.3K
15:43 148.07 148.07 148.00 148.00 30.7K
15:44 148.10 148.10 148.10 148.10 2.8K
15:45 148.10 148.10 148.05 148.10 0.7K
15:47 148.02 148.02 148.02 148.02 9.2K
15:48 148.10 148.10 148.00 148.10 360.2K
15:49 147.70 147.80 147.70 147.80 0.1K
15:52 148.00 148.02 148.00 148.02 106.5K
15:53 148.00 148.10 147.94 148.10 37.7K
15:55 148.10 148.10 148.00 148.00 0.0K
15:57 148.10 148.10 148.10 148.10 0.0K
15:58 148.00 148.00 148.00 148.00 8.2K
15:59 148.10 148.10 148.10 148.10 0.0K
16:00 148.00 148.00 148.00 148.00 13.7K
16:01 148.00 148.10 147.94 147.94 11.3K
16:02 148.10 148.10 148.00 148.00 7.2K
16:03 148.00 148.00 148.00 148.00 104.2K
16:04 148.00 148.10 148.00 148.00 43.9K
16:05 148.00 148.10 148.00 148.10 31.0K
16:07 148.10 148.10 148.10 148.10 0.0K
16:09 148.10 148.10 148.10 148.10 0.1K
16:10 148.00 148.00 148.00 148.00 15.0K
16:11 148.00 148.00 148.00 148.00 12.3K
16:12 148.00 148.00 148.00 148.00 16.2K
16:13 148.10 148.10 148.00 148.00 6.2K
16:14 148.10 148.20 148.10 148.20 12.1K
16:15 147.67 147.67 147.67 147.67 143.9K
16:16 148.30 148.30 148.30 148.30 0.0K
16:17 148.10 148.10 148.10 148.10 0.0K
16:18 148.10 148.10 148.10 148.10 4.7K
16:19 148.20 148.20 148.20 148.20 0.0K
16:20 148.20 148.20 148.20 148.20 0.0K
16:21 148.00 148.00 148.00 148.00 6.5K
16:23 148.00 148.00 148.00 148.00 8.8K
16:24 148.00 148.10 148.00 148.10 12.6K
16:25 148.00 148.00 148.00 148.00 46.3K
16:26 148.00 148.10 148.00 148.00 14.4K
16:27 148.00 148.00 148.00 148.00 7.7K
16:28 148.10 148.10 148.00 148.00 14.5K
16:29 148.00 148.00 147.90 148.00 1,144.2K
16:35 147.90 147.90 147.90 147.90 0.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available