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
08:00 150.80 150.80 150.73 150.80 10.2K
08:01 150.30 150.30 150.30 150.30 9.5K
08:02 150.33 150.33 150.30 150.30 9.9K
08:03 150.20 150.32 150.20 150.32 21.7K
08:04 150.40 150.40 150.10 150.10 29.8K
08:05 150.10 150.40 150.10 150.40 13.6K
08:06 150.40 150.40 150.33 150.33 3.1K
08:07 150.30 150.40 150.20 150.40 1.3K
08:08 150.20 150.20 149.70 150.00 14.1K
08:09 150.00 150.00 149.80 149.80 4.6K
08:10 149.70 149.80 149.70 149.80 11.1K
08:11 149.80 149.90 149.80 149.90 1.6K
08:12 149.70 149.90 149.30 149.30 67.2K
08:13 149.20 149.30 149.05 149.05 74.3K
08:14 149.10 149.10 148.70 148.80 76.1K
08:15 148.10 148.40 148.10 148.40 42.9K
08:16 148.40 148.80 148.40 148.80 8.6K
08:17 148.90 148.90 148.90 148.90 0.0K
08:18 148.90 148.90 148.50 148.50 21.6K
08:19 148.52 148.52 148.40 148.40 6.0K
08:20 148.50 148.50 148.50 148.50 0.1K
08:21 148.50 148.50 148.50 148.50 1.1K
08:22 148.30 148.60 148.30 148.50 23.3K
08:23 148.50 148.50 148.20 148.30 16.3K
08:24 148.40 148.80 148.40 148.80 52.8K
08:25 148.60 148.60 148.30 148.30 8.8K
08:27 148.30 148.30 148.20 148.30 5.9K
08:28 148.30 148.30 148.30 148.30 1.1K
08:29 148.70 148.70 148.70 148.70 55.4K
08:30 148.70 148.70 148.65 148.70 83.3K
08:31 148.80 148.80 148.50 148.50 6.1K
08:32 148.40 148.40 148.20 148.30 213.6K
08:33 148.40 148.40 148.40 148.40 15.9K
08:34 148.50 148.70 148.50 148.70 168.8K
08:35 148.70 148.70 148.62 148.70 1.8K
08:36 148.67 148.67 148.59 148.59 2.4K
08:37 148.50 148.57 148.50 148.55 8.4K
08:39 148.40 149.10 148.40 149.00 200.8K
08:40 148.96 148.96 148.96 148.96 0.8K
08:41 149.10 149.10 149.10 149.10 0.0K
08:42 148.90 149.10 148.90 149.10 25.0K
08:43 148.90 149.00 148.90 149.00 5.4K
08:44 148.70 148.70 148.60 148.60 21.0K
08:45 148.50 148.50 148.50 148.50 16.3K
08:46 148.60 148.60 148.40 148.47 105.6K
08:47 148.50 148.50 148.50 148.50 13.8K
08:48 148.50 148.90 148.50 148.90 39.5K
08:49 148.70 148.70 148.70 148.70 49.6K
08:51 148.70 148.70 148.70 148.70 3.2K
08:53 148.80 148.80 148.80 148.80 2.8K
08:54 148.80 148.80 148.80 148.80 0.7K
08:55 148.70 148.74 148.70 148.74 108.3K
08:56 148.68 148.68 148.68 148.68 3.4K
08:57 148.80 149.00 148.80 148.90 51.2K
08:59 148.80 148.80 148.70 148.70 9.8K
09:00 148.60 148.60 148.40 148.40 124.0K
09:01 148.53 148.53 148.50 148.50 6.3K
09:02 148.60 148.60 148.50 148.50 2.5K
09:03 148.50 148.50 148.50 148.50 4.5K
09:04 148.50 148.90 148.50 148.70 114.2K
09:06 148.70 148.70 148.70 148.70 15.7K
09:07 148.70 148.70 148.70 148.70 3.9K
09:08 148.60 148.60 148.60 148.60 1.0K
09:09 148.60 148.60 148.60 148.60 0.0K
09:10 148.40 148.40 148.20 148.20 10.3K
09:11 148.10 148.10 148.10 148.10 3.4K
09:12 148.20 148.20 148.10 148.10 2.4K
09:13 148.20 148.20 148.20 148.20 19.8K
09:14 148.30 148.30 148.30 148.30 1.8K
09:16 148.30 148.30 148.30 148.30 4.7K
09:17 148.30 148.40 148.30 148.30 12.9K
09:18 148.30 148.30 148.30 148.30 1.2K
09:19 148.40 148.40 148.30 148.30 7.6K
09:20 148.34 148.60 148.34 148.60 15.8K
09:21 148.70 148.70 148.70 148.70 0.0K
09:24 148.70 148.80 148.70 148.80 27.3K
09:28 148.77 148.77 148.77 148.77 0.0K
09:30 148.68 148.68 148.60 148.60 18.8K
09:31 148.60 148.60 148.50 148.50 4.6K
09:34 148.40 148.40 148.30 148.30 27.8K
09:35 148.20 148.24 148.20 148.20 16.6K
09:36 148.30 148.30 148.20 148.20 24.5K
09:37 148.30 148.30 148.10 148.10 7.7K
09:38 148.20 148.20 148.00 148.10 24.3K
09:39 148.14 148.14 148.14 148.14 1.8K
09:40 148.20 148.20 148.20 148.20 3.2K
09:41 148.20 148.20 148.20 148.20 15.6K
09:42 148.10 148.10 148.10 148.10 18.1K
09:43 148.00 148.10 148.00 148.10 46.3K
09:44 148.00 148.20 148.00 148.10 95.9K
09:45 148.10 148.10 148.00 148.00 28.7K
09:46 148.10 148.10 148.00 148.00 16.1K
09:47 148.10 148.10 148.10 148.10 11.8K
09:48 148.00 148.10 148.00 148.10 18.2K
09:49 148.20 148.20 148.20 148.20 0.1K
09:50 148.06 148.06 148.06 148.06 2.5K
09:51 148.10 148.10 148.10 148.10 6.9K
09:52 148.20 148.20 148.10 148.10 48.3K
09:53 148.00 148.10 148.00 148.10 10.7K
09:55 148.10 148.13 148.10 148.13 2.7K
09:58 148.00 148.20 148.00 148.10 63.2K
09:59 148.00 148.00 148.00 148.00 12.8K
10:00 148.00 148.00 147.83 147.90 15.8K
10:01 147.84 147.84 147.84 147.84 6.8K
10:02 148.00 148.00 147.85 147.90 43.1K
10:03 147.83 147.93 147.83 147.93 5.9K
10:04 148.20 148.20 148.00 148.00 9.3K
10:05 148.40 148.40 148.30 148.30 109.9K
10:06 148.20 148.20 148.20 148.20 6.4K
10:08 148.20 148.20 148.20 148.20 491.9K
10:09 148.15 148.15 148.15 148.15 0.3K
10:10 148.16 148.16 148.16 148.16 0.7K
10:14 148.30 148.30 148.30 148.30 0.1K
10:15 148.10 148.73 148.03 148.73 103.0K
10:16 148.20 148.20 148.20 148.20 2.0K
10:17 148.10 148.10 148.10 148.10 1.0K
10:20 148.20 148.20 148.20 148.20 0.3K
10:22 148.12 148.12 148.00 148.00 29.2K
10:24 148.03 148.03 148.03 148.03 28.6K
10:26 148.00 148.10 148.00 148.10 161.7K
10:27 148.10 148.20 148.10 148.20 2.1K
10:30 148.00 148.00 147.57 147.57 34.3K
10:31 147.60 147.60 147.40 147.40 15.3K
10:33 147.40 147.40 147.30 147.30 5.7K
10:34 147.30 147.30 147.20 147.20 13.2K
10:36 147.10 147.10 147.10 147.10 3.6K
10:37 147.00 147.00 147.00 147.00 0.3K
10:38 147.10 147.10 147.10 147.10 0.7K
10:39 147.00 147.20 147.00 147.14 2.6K
10:40 147.20 147.20 146.90 146.90 39.0K
10:41 146.87 146.87 146.87 146.87 12.0K
10:42 146.84 147.00 146.80 147.00 16.4K
10:43 147.30 147.30 147.30 147.30 0.0K
10:45 147.10 147.30 147.10 147.10 6.9K
10:46 147.10 147.10 147.10 147.10 1.1K
10:47 147.10 147.10 147.00 147.00 9.4K
10:49 146.99 146.99 146.92 146.92 3.0K
10:52 146.80 146.80 146.80 146.80 6.9K
10:53 146.60 146.60 146.60 146.60 21.5K
10:54 146.70 146.70 146.70 146.70 2.6K
10:55 146.70 146.70 146.70 146.70 0.3K
10:56 146.60 146.60 146.60 146.60 14.9K
10:57 146.55 146.55 146.55 146.55 6.7K
10:59 146.50 146.60 146.50 146.60 4.1K
11:00 146.53 146.53 146.53 146.53 50.0K
11:01 146.50 146.50 146.20 146.20 16.9K
11:02 146.40 146.40 146.40 146.40 3.4K
11:03 146.50 146.50 146.50 146.50 4.6K
11:05 146.55 146.55 146.50 146.50 14.9K
11:06 146.40 146.50 146.40 146.50 18.0K
11:08 146.40 146.40 146.33 146.33 42.7K
11:09 146.50 146.50 146.50 146.50 0.0K
11:10 146.50 146.50 146.50 146.50 13.5K
11:13 146.60 146.70 146.60 146.70 7.9K
11:14 146.54 146.54 146.54 146.54 1.0K
11:15 146.70 146.70 146.60 146.60 12.6K
11:16 146.70 146.70 146.62 146.62 1.0K
11:17 146.62 146.62 146.62 146.62 1.0K
11:18 146.70 146.70 146.70 146.70 0.0K
11:19 146.64 146.64 146.64 146.64 2.0K
11:20 146.70 146.70 146.64 146.64 2.1K
11:21 146.70 146.70 146.70 146.70 2.4K
11:22 146.80 146.84 146.73 146.84 33.3K
11:23 146.73 146.73 146.73 146.73 18.0K
11:24 146.90 146.90 146.90 146.90 0.0K
11:25 146.70 146.70 146.70 146.70 1.2K
11:27 146.65 146.65 146.56 146.56 11.1K
11:30 146.60 146.70 146.60 146.70 1.4K
11:33 146.70 146.85 146.70 146.85 38.3K
11:34 146.79 146.79 146.79 146.79 7.0K
11:38 146.59 146.59 146.59 146.59 0.7K
11:39 146.53 146.53 146.53 146.53 19.1K
11:40 146.70 146.70 146.70 146.70 0.0K
11:42 146.70 146.70 146.70 146.70 2.4K
11:43 146.70 146.80 146.70 146.80 8.3K
11:44 146.70 147.00 146.70 147.00 53.3K
11:46 147.20 147.20 147.20 147.20 2.7K
11:47 147.20 147.20 147.20 147.20 3.4K
11:48 147.30 147.30 147.30 147.30 3.0K
11:51 147.20 147.20 147.20 147.20 0.8K
11:52 147.20 147.20 147.10 147.10 0.7K
11:53 147.20 147.20 147.20 147.20 2.8K
11:54 147.10 147.20 147.10 147.20 4.3K
11:55 146.90 146.90 146.60 146.60 70.8K
11:56 146.60 146.90 146.60 146.90 15.7K
11:57 146.73 146.73 146.73 146.73 23.3K
11:59 146.83 146.83 146.83 146.83 5.0K
12:00 146.70 146.70 146.70 146.70 27.0K
12:01 146.77 146.77 146.77 146.77 0.2K
12:02 146.70 146.70 146.70 146.70 3.8K
12:06 146.60 146.60 146.60 146.60 5.8K
12:07 146.50 146.60 146.50 146.60 91.9K
12:10 146.55 146.60 146.50 146.60 71.0K
12:11 146.50 146.50 146.50 146.50 0.2K
12:14 146.60 146.65 146.60 146.65 40.0K
12:15 146.70 146.90 146.70 146.90 34.6K
12:16 146.90 146.90 146.90 146.90 16.8K
12:17 146.70 146.70 146.70 146.70 300.0K
12:18 146.90 146.90 146.90 146.90 19.6K
12:20 146.87 146.90 146.87 146.90 12.9K
12:21 146.90 146.90 146.90 146.90 0.0K
12:23 146.83 146.83 146.83 146.83 5.7K
12:24 146.80 146.80 146.76 146.76 0.6K
12:25 146.70 146.80 146.70 146.80 6.0K
12:27 146.90 146.90 146.90 146.90 0.3K
12:28 146.90 146.90 146.90 146.90 0.5K
12:31 146.90 146.90 146.90 146.90 1.1K
12:33 146.80 146.80 146.70 146.70 81.3K
12:34 146.70 146.70 146.70 146.70 13.9K
12:35 146.77 146.77 146.70 146.70 11.2K
12:36 146.70 146.80 146.70 146.80 902.0K
12:37 146.80 146.80 146.80 146.80 0.0K
12:39 146.60 146.60 146.60 146.60 0.1K
12:40 146.80 146.80 146.80 146.80 20.7K
12:41 146.98 146.98 146.98 146.98 0.0K
12:43 146.70 146.70 146.70 146.70 0.0K
12:44 146.79 146.79 146.79 146.79 1.7K
12:45 146.80 146.80 146.80 146.80 5.3K
12:46 146.75 146.77 146.75 146.77 2.6K
12:47 146.80 146.80 146.80 146.80 14.0K
12:48 146.79 146.79 146.79 146.79 0.0K
12:49 146.80 146.80 146.80 146.80 0.2K
12:50 146.80 146.80 146.80 146.80 0.1K
12:52 146.74 146.74 146.74 146.74 0.5K
12:54 146.50 146.70 146.50 146.70 141.4K
12:57 146.70 146.70 146.70 146.70 15.3K
12:58 146.70 146.70 146.70 146.70 1.7K
12:59 146.70 146.70 146.70 146.70 6.0K
13:00 146.90 146.90 146.90 146.90 0.0K
13:01 146.70 146.74 146.70 146.74 2.0K
13:02 146.75 146.75 146.75 146.75 8.1K
13:03 146.80 146.80 146.60 146.60 8.4K
13:06 146.50 146.50 146.50 146.50 0.0K
13:07 146.70 146.70 146.70 146.70 0.0K
13:08 146.70 146.70 146.70 146.70 0.1K
13:09 146.70 146.70 146.70 146.70 0.0K
13:10 146.70 146.70 146.70 146.70 0.0K
13:12 146.67 146.67 146.57 146.57 20.9K
13:13 146.64 146.64 146.64 146.64 2.5K
13:15 146.58 146.58 146.58 146.58 0.1K
13:17 146.70 146.70 146.64 146.64 28.2K
13:19 146.70 146.70 146.70 146.70 7.4K
13:21 146.69 146.69 146.68 146.68 24.0K
13:22 146.80 146.80 146.80 146.80 0.1K
13:24 146.70 146.70 146.70 146.70 104.9K
13:27 146.66 146.73 146.66 146.73 1.4K
13:29 146.66 146.66 146.66 146.66 6.2K
13:30 146.70 146.70 146.70 146.70 33.8K
13:31 146.66 146.66 146.66 146.66 0.6K
13:32 146.50 146.50 146.50 146.50 17.6K
13:34 146.50 146.50 146.50 146.50 0.0K
13:35 146.70 146.70 146.70 146.70 0.1K
13:37 146.60 146.60 146.50 146.50 53.0K
13:40 146.56 146.60 146.40 146.40 90.1K
13:41 146.30 146.30 146.20 146.20 9.9K
13:42 146.20 146.20 146.20 146.20 1.1K
13:44 146.10 146.10 146.10 146.10 1.1K
13:46 146.20 146.30 146.20 146.30 19.9K
13:48 146.30 146.30 146.30 146.30 0.0K
13:49 146.40 146.40 146.30 146.30 139.8K
13:50 146.30 146.30 146.30 146.30 0.6K
13:51 146.40 146.40 146.40 146.40 3.5K
13:53 146.60 146.60 146.30 146.30 3.2K
13:54 146.30 146.30 146.20 146.20 5.7K
13:56 146.20 146.20 146.20 146.20 0.0K
13:58 146.10 146.10 146.10 146.10 0.0K
13:59 146.25 146.25 146.20 146.20 3.2K
14:01 146.20 146.20 146.20 146.20 11.3K
14:03 146.30 146.50 146.30 146.50 29.9K
14:04 146.50 146.50 146.50 146.50 0.2K
14:05 146.40 146.40 146.40 146.40 5.1K
14:09 146.45 146.50 146.45 146.50 18.8K
14:12 146.60 146.60 146.60 146.60 0.0K
14:13 146.46 146.46 146.46 146.46 0.5K
14:14 146.40 146.40 146.40 146.40 3.9K
14:16 146.50 146.50 146.50 146.50 0.0K
14:20 146.50 146.50 146.44 146.44 2.0K
14:21 146.40 146.40 146.40 146.40 7.2K
14:22 146.50 146.50 146.50 146.50 1.9K
14:24 146.44 146.44 146.44 146.44 3.4K
14:26 146.42 146.45 146.42 146.45 66.6K
14:27 146.50 146.60 146.50 146.53 2.2K
14:29 146.50 146.50 146.50 146.50 98.2K
14:30 146.40 146.60 146.40 146.60 7.6K
14:31 146.40 146.60 146.30 146.30 12.9K
14:32 146.15 146.15 146.15 146.15 20.6K
14:33 146.09 146.09 145.93 146.00 104.5K
14:34 146.10 146.10 145.90 145.90 1.1K
14:35 146.00 146.00 146.00 146.00 5.7K
14:37 146.00 146.00 145.96 146.00 6.2K
14:38 146.20 146.20 146.00 146.20 8.4K
14:40 145.96 145.96 145.90 145.90 45.6K
14:41 145.80 145.80 145.80 145.80 3.2K
14:42 145.87 146.00 145.87 145.92 16.3K
14:43 145.90 146.00 145.90 146.00 0.6K
14:44 145.83 145.83 145.83 145.83 13.7K
14:45 145.97 146.00 145.97 146.00 0.7K
14:46 145.85 146.00 145.85 146.00 4.5K
14:48 146.00 146.00 146.00 146.00 0.7K
14:49 146.00 146.00 145.93 145.93 5.1K
14:50 146.00 146.03 146.00 146.03 16.5K
14:53 146.02 146.02 146.02 146.02 0.9K
14:54 146.06 146.10 146.06 146.10 0.6K
14:55 146.06 146.06 146.06 146.06 3.4K
14:56 146.00 146.00 146.00 146.00 16.8K
14:57 146.10 146.10 146.00 146.00 2.7K
14:58 146.00 146.00 146.00 146.00 3.6K
14:59 146.17 146.17 146.00 146.08 38.0K
15:00 146.20 146.20 146.20 146.20 3.3K
15:01 146.30 146.30 146.25 146.25 3.4K
15:02 146.40 146.40 146.40 146.40 6.4K
15:03 146.40 146.40 146.40 146.40 6.3K
15:04 146.39 146.39 146.30 146.30 7.5K
15:05 146.35 146.35 146.35 146.35 3.4K
15:06 146.29 146.40 146.29 146.40 1.9K
15:08 146.32 146.35 146.32 146.35 6.2K
15:09 146.40 146.50 146.30 146.50 66.5K
15:10 146.50 146.50 146.50 146.50 0.2K
15:11 146.90 146.90 146.70 146.70 231.0K
15:12 146.67 146.80 146.67 146.80 0.1K
15:13 146.80 146.80 146.80 146.80 0.0K
15:17 146.60 146.60 146.57 146.60 28.0K
15:18 146.60 146.60 146.50 146.60 34.1K
15:21 146.50 146.50 146.50 146.50 18.4K
15:23 146.54 146.54 146.50 146.50 29.9K
15:25 146.54 146.54 146.45 146.45 3.7K
15:26 146.45 146.45 146.30 146.30 18.3K
15:27 146.30 146.30 146.30 146.30 0.3K
15:28 146.40 146.40 146.40 146.40 1.5K
15:29 146.30 146.30 146.30 146.30 8.4K
15:30 146.30 146.30 146.30 146.30 5.1K
15:31 146.26 146.26 146.26 146.26 2.3K
15:32 146.40 146.40 146.31 146.31 1.3K
15:33 146.30 146.30 146.30 146.30 5.0K
15:34 146.26 146.26 146.26 146.26 0.5K
15:35 146.30 146.30 146.30 146.30 4.8K
15:37 146.40 146.40 146.40 146.40 9.1K
15:39 146.37 146.37 146.37 146.37 1.4K
15:41 146.40 146.40 146.40 146.40 0.0K
15:43 146.40 146.40 146.40 146.40 0.0K
15:45 146.30 146.50 146.30 146.50 41.1K
15:48 146.30 146.30 146.20 146.24 8.5K
15:50 146.20 146.40 146.20 146.40 27.3K
15:52 146.20 146.20 146.20 146.20 96.6K
15:53 146.20 146.20 146.20 146.20 53.4K
15:54 146.10 146.10 146.10 146.10 2.7K
15:55 146.17 146.17 146.17 146.17 0.0K
15:56 146.00 146.00 145.80 145.80 311.3K
15:57 145.90 145.90 145.90 145.90 70.8K
15:58 146.00 146.00 146.00 146.00 13.4K
15:59 146.00 146.00 146.00 146.00 5.1K
16:00 146.20 146.40 146.20 146.40 19.8K
16:01 146.20 146.27 146.20 146.20 16.9K
16:02 146.20 146.20 146.16 146.16 7.5K
16:03 146.20 146.20 146.20 146.20 2.5K
16:04 146.10 146.10 146.10 146.10 0.0K
16:05 146.14 146.14 146.14 146.14 3.4K
16:06 146.20 146.20 146.14 146.14 3.2K
16:07 146.10 146.20 146.10 146.20 22.9K
16:10 146.20 146.30 146.20 146.30 42.2K
16:11 146.40 146.40 146.20 146.40 119.1K
16:12 146.50 146.50 146.50 146.50 0.0K
16:13 146.50 146.70 146.50 146.70 20.3K
16:15 146.70 146.70 146.57 146.57 20.9K
16:16 146.70 146.70 146.70 146.70 0.0K
16:17 146.59 146.59 146.59 146.59 0.9K
16:18 146.40 146.40 146.40 146.40 4.6K
16:20 146.42 146.50 146.40 146.50 31.2K
16:21 146.55 146.55 146.50 146.50 12.7K
16:22 146.50 146.50 146.50 146.50 0.1K
16:23 146.47 146.50 146.40 146.50 1,060.7K
16:25 146.50 146.50 146.50 146.50 5.0K
16:27 146.70 146.70 146.68 146.68 204.2K
16:28 146.70 146.70 146.70 146.70 0.0K
16:29 146.60 146.60 146.30 146.30 21.0K
16:35 146.50 146.50 146.50 146.50 3,225.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available