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
08:00 149.10 150.40 149.10 150.13 186.3K
08:01 149.90 150.27 149.70 150.27 23.9K
08:02 150.30 150.33 150.30 150.33 47.7K
08:03 150.25 150.25 150.25 150.25 6.2K
08:04 150.24 150.24 150.24 150.24 8.5K
08:05 150.00 150.00 149.85 149.90 9.5K
08:06 149.70 149.70 149.70 149.70 11.3K
08:07 149.80 149.90 149.64 149.70 1.7K
08:08 149.70 149.75 149.70 149.75 12.3K
08:09 149.80 149.80 149.77 149.77 3.2K
08:10 149.80 149.87 149.74 149.87 85.9K
08:11 149.74 149.74 149.74 149.74 1.1K
08:12 149.80 149.96 149.80 149.96 23.0K
08:13 149.90 149.90 149.90 149.90 1.2K
08:14 150.00 150.10 150.00 150.06 18.5K
08:15 150.10 150.40 150.10 150.30 19.1K
08:16 150.20 150.20 150.10 150.10 4.7K
08:17 149.90 149.90 149.77 149.77 0.7K
08:18 149.80 149.80 149.80 149.80 9.0K
08:19 149.80 149.80 149.80 149.80 0.5K
08:20 149.90 149.90 149.90 149.90 0.0K
08:21 149.90 149.90 149.90 149.90 0.0K
08:22 149.88 149.90 149.82 149.82 16.3K
08:23 149.90 149.90 149.90 149.90 7.5K
08:24 149.80 149.80 149.80 149.80 2.8K
08:25 150.00 150.00 149.94 149.94 17.7K
08:26 149.90 149.90 149.90 149.90 3.3K
08:28 149.82 149.87 149.82 149.87 1.4K
08:29 149.90 149.90 149.80 149.80 44.6K
08:30 149.98 150.10 149.98 150.10 1.4K
08:32 150.10 150.10 150.07 150.07 2.1K
08:33 149.98 150.30 149.98 150.30 4.5K
08:34 150.27 150.27 150.10 150.10 0.8K
08:35 150.08 150.08 150.00 150.00 6.3K
08:36 149.97 149.97 149.90 149.90 7.2K
08:37 150.02 150.10 150.02 150.10 3.8K
08:38 150.10 150.10 150.10 150.10 0.0K
08:39 150.10 150.10 150.08 150.10 0.7K
08:40 150.20 150.37 150.20 150.37 7.9K
08:41 150.40 150.40 150.40 150.40 1.1K
08:42 150.48 150.50 150.48 150.50 0.3K
08:43 150.48 150.50 150.48 150.50 15.0K
08:44 150.57 150.57 150.43 150.43 0.0K
08:45 150.57 150.57 150.40 150.40 1.1K
08:46 150.50 150.50 150.50 150.50 2.2K
08:48 150.54 150.54 150.54 150.54 0.9K
08:49 150.60 150.70 150.60 150.70 4.5K
08:50 150.70 150.70 150.60 150.60 33.4K
08:52 150.64 150.80 150.64 150.80 14.8K
08:53 150.80 151.10 150.80 151.00 20.9K
08:54 150.90 150.90 150.80 150.80 14.1K
08:55 150.90 151.00 150.90 151.00 8.1K
08:57 151.00 151.00 150.94 150.94 1.7K
08:59 150.90 151.00 150.90 150.94 44.7K
09:00 151.00 151.20 151.00 151.13 10.6K
09:01 151.10 151.10 151.08 151.08 3.2K
09:02 151.10 151.10 151.00 151.00 2.1K
09:03 150.90 150.90 150.90 150.90 1.5K
09:04 150.70 150.70 150.63 150.63 0.9K
09:05 150.60 150.74 150.60 150.63 2.0K
09:12 150.60 150.60 150.60 150.60 0.0K
09:13 150.58 150.58 150.58 150.58 0.0K
09:14 150.60 150.70 150.60 150.63 9.3K
09:16 150.70 150.80 150.70 150.76 17.3K
09:18 150.70 150.80 150.70 150.80 1.4K
09:20 150.60 150.63 150.60 150.63 18.9K
09:21 150.60 150.60 150.60 150.60 0.0K
09:22 150.60 150.60 150.60 150.60 3.8K
09:23 150.54 150.54 150.54 150.54 0.7K
09:24 150.40 150.50 150.40 150.50 0.1K
09:27 150.50 150.50 150.50 150.50 4.2K
09:28 150.60 150.60 150.60 150.60 6.1K
09:29 150.70 150.80 150.70 150.80 8.8K
09:30 150.90 150.90 150.80 150.80 1.6K
09:31 150.91 150.91 150.80 150.80 27.7K
09:32 151.00 151.00 151.00 151.00 0.0K
09:33 150.80 150.80 150.80 150.80 7.3K
09:35 150.80 150.80 150.80 150.80 2.6K
09:38 150.92 150.92 150.80 150.80 7.0K
09:43 150.75 150.75 150.74 150.74 10.0K
09:44 150.74 150.74 150.60 150.60 1.0K
09:45 150.66 150.80 150.66 150.74 2.4K
09:46 150.60 150.66 150.60 150.66 0.3K
09:47 150.62 150.62 150.62 150.62 16.1K
09:48 150.73 150.80 150.73 150.80 0.7K
09:49 150.70 150.70 150.70 150.70 8.6K
09:50 150.73 150.73 150.73 150.73 5.0K
09:53 150.60 150.60 150.60 150.60 4.1K
09:54 150.70 150.70 150.45 150.45 4.6K
09:55 150.50 150.50 150.50 150.50 0.5K
09:56 150.42 150.43 150.42 150.43 12.8K
09:57 150.50 150.50 150.50 150.50 0.0K
09:59 150.50 150.50 150.30 150.30 7.6K
10:01 150.30 150.30 150.30 150.30 12.8K
10:02 150.34 150.34 150.34 150.34 1.5K
10:04 150.38 150.38 150.38 150.38 8.8K
10:06 150.30 150.30 150.30 150.30 2.4K
10:07 150.20 150.20 150.20 150.20 3.5K
10:08 150.30 150.30 150.10 150.13 11.2K
10:10 150.00 150.00 150.00 150.00 50.4K
10:11 150.20 150.20 150.20 150.20 0.1K
10:12 150.20 150.20 150.20 150.20 0.0K
10:13 150.06 150.06 150.06 150.06 3.8K
10:15 150.20 150.20 150.18 150.18 8.4K
10:16 150.18 150.18 150.18 150.18 1.5K
10:18 150.10 150.10 150.00 150.00 55.2K
10:19 150.18 150.18 150.10 150.10 9.9K
10:20 150.10 150.10 150.10 150.10 0.7K
10:21 150.04 150.04 150.04 150.04 5.5K
10:22 150.10 150.10 150.05 150.05 14.7K
10:23 150.10 150.10 150.10 150.10 0.0K
10:24 150.03 150.03 150.03 150.03 0.5K
10:25 150.10 150.10 150.10 150.10 0.0K
10:26 150.00 150.00 150.00 150.00 0.4K
10:27 150.00 150.00 150.00 150.00 0.3K
10:29 150.10 150.10 150.10 150.10 0.1K
10:30 150.10 150.10 150.10 150.10 0.0K
10:31 150.02 150.06 150.02 150.06 6.2K
10:32 150.00 150.00 150.00 150.00 0.1K
10:33 150.00 150.00 149.90 149.90 25.1K
10:34 149.90 149.90 149.80 149.80 3.4K
10:35 149.83 149.83 149.80 149.80 1.4K
10:38 149.70 149.70 149.70 149.70 2.6K
10:40 149.50 149.50 149.40 149.50 14.7K
10:43 149.57 149.57 149.57 149.57 0.3K
10:44 149.60 149.60 149.60 149.60 0.0K
10:45 149.50 149.50 149.50 149.50 2.0K
10:49 149.40 149.47 149.40 149.47 1.6K
10:51 149.50 149.50 149.50 149.50 0.0K
10:54 149.50 149.50 149.50 149.50 0.2K
10:56 149.40 149.40 149.30 149.30 4.5K
10:59 149.30 149.30 149.30 149.30 6.1K
11:00 149.40 149.40 149.40 149.40 2.2K
11:01 149.50 149.50 149.50 149.50 6.2K
11:03 149.47 149.50 149.47 149.50 2.2K
11:04 149.42 149.42 149.40 149.40 4.4K
11:05 149.40 149.42 149.40 149.42 15.0K
11:07 149.50 149.50 149.50 149.50 3.6K
11:09 149.57 149.57 149.57 149.57 1.0K
11:10 149.60 149.60 149.60 149.60 0.4K
11:11 149.54 149.54 149.54 149.54 1.0K
11:12 149.54 149.54 149.54 149.54 1.3K
11:13 149.60 149.64 149.60 149.64 4.2K
11:16 149.72 149.72 149.72 149.72 2.3K
11:17 149.80 149.80 149.80 149.80 0.0K
11:19 149.87 149.87 149.87 149.87 0.0K
11:22 149.90 149.90 149.90 149.90 3.5K
11:24 149.80 149.80 149.80 149.80 0.0K
11:26 149.87 149.87 149.87 149.87 0.0K
11:30 149.90 149.90 149.90 149.90 3.4K
11:32 149.80 149.90 149.80 149.90 7.0K
11:33 149.90 149.90 149.90 149.90 3.2K
11:34 149.94 149.94 149.94 149.94 0.7K
11:36 149.90 149.90 149.90 149.90 14.6K
11:40 149.85 149.85 149.85 149.85 2.8K
11:44 149.80 149.80 149.80 149.80 0.1K
11:45 150.00 150.00 150.00 150.00 7.4K
11:47 149.98 149.98 149.98 149.98 0.7K
11:48 150.00 150.00 150.00 150.00 7.0K
11:49 150.00 150.30 150.00 150.30 10.3K
11:54 150.37 150.40 150.34 150.34 3.3K
11:55 150.40 150.40 150.40 150.40 15.6K
11:56 150.30 150.30 150.30 150.30 17.4K
11:58 150.40 150.50 150.40 150.50 12.1K
11:59 150.50 150.50 150.50 150.50 2.2K
12:00 150.40 150.40 150.40 150.40 2.1K
12:01 150.30 150.40 150.30 150.40 6.2K
12:03 150.10 150.10 150.10 150.10 14.4K
12:05 150.06 150.06 150.06 150.06 2.7K
12:06 150.09 150.14 150.09 150.14 18.7K
12:10 150.15 150.15 150.15 150.15 2.0K
12:11 150.10 150.10 150.10 150.10 0.0K
12:12 150.20 150.20 150.20 150.20 2.9K
12:17 150.08 150.08 150.08 150.08 5.0K
12:18 150.10 150.10 150.10 150.10 0.1K
12:19 150.07 150.07 150.07 150.07 1.0K
12:21 150.10 150.10 150.00 150.06 9.2K
12:22 150.10 150.10 150.07 150.07 10.6K
12:23 150.10 150.10 150.10 150.10 0.2K
12:25 150.00 150.10 149.97 149.97 8.1K
12:26 149.90 149.90 149.90 149.90 11.0K
12:28 149.80 149.80 149.80 149.80 3.6K
12:29 149.70 149.70 149.70 149.70 0.4K
12:32 149.70 149.70 149.70 149.70 0.4K
12:33 149.80 149.80 149.80 149.80 2.2K
12:37 149.80 149.80 149.60 149.60 3.1K
12:38 149.65 149.65 149.60 149.60 1.9K
12:39 149.50 149.50 149.50 149.50 2.1K
12:41 149.30 149.30 149.30 149.30 3.5K
12:43 149.30 149.30 149.30 149.30 2.0K
12:46 149.20 149.20 149.20 149.20 0.1K
12:47 149.40 149.40 149.40 149.40 0.0K
12:48 149.20 149.30 149.20 149.30 9.1K
12:50 149.30 149.30 149.30 149.30 0.2K
12:51 149.20 149.20 149.20 149.20 2.7K
12:52 149.20 149.20 149.20 149.20 1.5K
12:54 149.20 149.20 149.20 149.20 1.8K
12:55 149.30 149.30 149.30 149.30 0.1K
12:56 149.20 149.20 149.20 149.20 2.4K
12:58 149.20 149.40 149.20 149.40 18.8K
12:59 149.40 149.40 149.40 149.40 2.5K
13:00 149.40 149.40 149.30 149.30 9.6K
13:01 149.30 149.30 149.30 149.30 20.0K
13:02 149.30 149.30 149.30 149.30 0.8K
13:03 149.20 149.20 149.20 149.20 1.8K
13:06 149.10 149.27 149.10 149.27 10.7K
13:07 149.20 149.20 149.20 149.20 2.0K
13:08 149.30 149.30 149.30 149.30 0.0K
13:11 149.30 149.30 149.20 149.30 0.0K
13:12 149.20 149.20 149.20 149.20 0.4K
13:14 149.30 149.30 149.20 149.20 3.0K
13:15 149.10 149.10 149.10 149.10 4.2K
13:16 149.10 149.10 149.00 149.00 25.0K
13:18 148.96 148.96 148.96 148.96 3.0K
13:20 148.97 149.00 148.97 149.00 6.0K
13:23 148.92 148.92 148.92 148.92 0.7K
13:24 148.95 148.95 148.95 148.95 0.9K
13:27 148.97 149.00 148.80 148.80 39.2K
13:30 149.00 149.00 149.00 149.00 1.0K
13:31 149.00 149.00 149.00 149.00 1.4K
13:33 148.90 148.94 148.90 148.94 4.0K
13:38 149.00 149.00 148.90 148.90 0.2K
13:39 149.00 149.10 149.00 149.00 6.3K
13:40 149.00 149.00 148.90 148.90 5.4K
13:42 148.88 148.90 148.88 148.90 10.0K
13:43 148.90 148.90 148.90 148.90 12.2K
13:46 148.90 148.90 148.90 148.90 0.3K
13:47 148.90 148.90 148.90 148.90 2.6K
13:48 148.90 148.90 148.90 148.90 1.3K
13:49 148.80 148.80 148.80 148.80 7.7K
13:50 148.80 148.80 148.80 148.80 0.0K
13:53 148.73 148.73 148.73 148.73 5.3K
13:55 148.70 148.70 148.70 148.70 3.5K
13:57 148.80 148.80 148.70 148.70 24.2K
13:59 148.66 148.66 148.66 148.66 1.7K
14:01 148.65 148.65 148.65 148.65 1.3K
14:03 148.70 148.70 148.70 148.70 0.6K
14:04 148.80 148.80 148.70 148.70 9.1K
14:05 148.80 148.80 148.73 148.73 0.0K
14:06 148.80 148.80 148.80 148.80 0.0K
14:07 148.70 148.70 148.70 148.70 0.0K
14:09 148.80 148.90 148.80 148.90 18.3K
14:10 148.97 149.00 148.97 149.00 7.5K
14:11 149.00 149.00 149.00 149.00 4.2K
14:12 149.00 149.00 149.00 149.00 1.6K
14:13 149.04 149.04 149.04 149.04 21.7K
14:15 149.03 149.03 149.03 149.03 4.9K
14:20 149.00 149.04 149.00 149.03 9.4K
14:23 149.00 149.00 149.00 149.00 3.2K
14:25 148.90 148.90 148.90 148.90 0.0K
14:26 149.10 149.10 149.10 149.10 8.0K
14:27 149.20 149.20 149.20 149.20 2.4K
14:28 149.15 149.20 149.15 149.20 13.3K
14:30 149.10 149.10 149.00 149.10 8.1K
14:31 149.10 149.10 149.10 149.10 1.0K
14:32 149.00 149.00 149.00 149.00 8.4K
14:34 148.90 148.90 148.90 148.90 0.0K
14:35 149.10 149.10 149.10 149.10 0.0K
14:36 149.10 149.20 149.00 149.00 4.3K
14:37 149.20 149.20 149.00 149.00 0.0K
14:38 149.17 149.17 149.17 149.17 0.0K
14:40 149.20 149.20 149.20 149.20 0.0K
14:42 149.20 149.20 149.20 149.20 2.9K
14:43 149.16 149.16 149.10 149.10 26.7K
14:44 149.00 149.10 149.00 149.05 21.0K
14:45 149.00 149.00 149.00 149.00 0.0K
14:46 149.00 149.20 149.00 149.20 3.1K
14:47 149.00 149.00 149.00 149.00 7.7K
14:48 148.96 148.96 148.96 148.96 3.2K
14:49 149.00 149.10 148.97 149.10 0.6K
14:50 149.06 149.06 149.00 149.00 6.5K
14:51 149.00 149.07 149.00 149.07 2.4K
14:52 149.03 149.03 149.03 149.03 1.1K
14:53 149.10 149.10 149.00 149.00 0.4K
14:54 149.00 149.00 149.00 149.00 0.4K
14:55 149.00 149.10 149.00 149.10 9.0K
14:56 149.20 149.20 149.20 149.20 0.1K
14:57 149.18 149.18 149.18 149.18 0.0K
14:59 149.20 149.20 149.10 149.10 50.9K
15:00 149.20 149.20 149.12 149.12 5.9K
15:01 149.18 149.18 149.10 149.10 0.4K
15:03 149.10 149.10 149.10 149.10 7.0K
15:04 149.20 149.20 149.20 149.20 0.0K
15:05 149.20 149.20 149.12 149.12 1.0K
15:06 149.10 149.20 149.10 149.20 1.2K
15:07 149.20 149.20 149.20 149.20 0.0K
15:09 149.00 149.00 149.00 149.00 11.3K
15:10 148.90 148.90 148.90 148.90 0.0K
15:11 149.10 149.20 149.10 149.20 1.4K
15:13 149.17 149.17 149.17 149.17 3.3K
15:14 149.08 149.10 149.08 149.10 0.0K
15:15 149.00 149.00 149.00 149.00 1.5K
15:16 148.90 148.90 148.90 148.90 9.9K
15:17 148.80 148.80 148.80 148.80 6.2K
15:18 148.80 148.80 148.72 148.80 15.2K
15:19 148.70 148.70 148.70 148.70 7.8K
15:20 148.80 148.80 148.80 148.80 4.5K
15:21 148.80 148.90 148.80 148.90 7.5K
15:22 148.80 148.80 148.80 148.80 5.1K
15:23 148.90 148.90 148.90 148.90 0.0K
15:24 148.90 148.90 148.90 148.90 0.0K
15:25 148.80 149.00 148.80 149.00 18.1K
15:26 148.90 148.90 148.80 148.80 11.8K
15:27 148.80 148.90 148.80 148.90 10.0K
15:30 148.90 148.90 148.90 148.90 10.1K
15:31 148.90 148.90 148.90 148.90 2.1K
15:32 148.90 149.00 148.90 149.00 2.0K
15:33 148.90 148.90 148.90 148.90 2.5K
15:37 148.82 148.82 148.80 148.80 26.0K
15:38 148.90 148.90 148.70 148.70 9.4K
15:42 148.80 148.80 148.70 148.70 0.0K
15:43 148.72 148.72 148.72 148.72 0.7K
15:44 148.80 148.80 148.80 148.80 0.0K
15:45 148.80 148.80 148.80 148.80 0.0K
15:46 148.80 148.86 148.80 148.86 17.8K
15:47 148.80 148.90 148.80 148.90 4.2K
15:48 148.80 148.80 148.80 148.80 0.1K
15:49 148.78 148.78 148.78 148.78 4.0K
15:50 148.70 148.70 148.70 148.70 31.8K
15:51 148.90 148.90 148.90 148.90 22.8K
15:52 148.90 148.90 148.80 148.90 109.9K
15:53 148.90 148.90 148.90 148.90 10.1K
15:55 148.90 148.90 148.82 148.82 0.0K
15:56 148.90 148.90 148.80 148.80 11.5K
15:57 148.87 148.87 148.80 148.80 0.6K
15:58 148.97 149.00 148.97 149.00 3.2K
15:59 149.00 149.00 149.00 149.00 0.0K
16:00 149.00 149.00 148.90 148.90 1.7K
16:01 149.00 149.00 149.00 149.00 0.0K
16:02 148.90 148.90 148.80 148.80 26.3K
16:03 148.90 148.90 148.90 148.90 15.9K
16:04 148.83 148.90 148.83 148.90 23.4K
16:06 148.90 149.00 148.90 149.00 26.0K
16:08 148.90 148.90 148.90 148.90 0.1K
16:09 148.90 148.90 148.80 148.80 13.0K
16:10 148.90 148.90 148.70 148.70 2.4K
16:11 148.80 148.80 148.60 148.60 3.9K
16:12 148.63 148.63 148.63 148.63 1.8K
16:15 148.60 148.60 148.50 148.60 40.9K
16:17 148.60 148.60 148.40 148.40 39.2K
16:18 148.47 148.47 148.30 148.30 1.7K
16:19 148.37 148.37 148.37 148.37 2.0K
16:20 148.50 148.50 148.30 148.30 0.3K
16:21 148.30 148.30 148.30 148.30 0.0K
16:22 148.30 148.50 148.30 148.40 11.2K
16:23 148.50 148.50 148.50 148.50 0.0K
16:24 148.42 148.50 148.42 148.47 2.9K
16:25 148.20 148.20 148.18 148.18 37.6K
16:27 148.30 148.40 148.20 148.40 49.5K
16:28 148.30 148.50 148.30 148.40 7.9K
16:29 148.50 148.60 148.30 148.60 61.4K
16:35 147.60 147.60 147.60 147.60 3,482.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available