Tritax Eurobox Plc Historical Data - BOXE | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
UK
LSE
Tritax Eurobox Plc (BOXE)
Tritax Eurobox Plc (BOXE) Historical

Tritax Eurobox Plc (BOXE)

0.6875

-0.002

(-0.29%)

Closed May 19 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.0105	-1.50429799427	0.698	0.725	0.68	909588	0.71153932	DE
4	0.125	22.2222222222	0.5625	0.7305	0.5625	671617	0.67152733	DE
12	0.0775	12.7049180328	0.61	0.7305	0.557	438950	0.63470149	DE
26	0.0975	16.5254237288	0.59	0.7305	0.557	271381	0.63383601	DE
52	-0.1125	-14.0625	0.8	0.807	0.5	280882	0.61217114	DE
156	-0.5725	-45.4365079365	1.26	1.46	0.5	230873	0.87385677	DE
260	-0.4475	-39.4273127753	1.135	1.46	0.5	271342	0.9647702	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1715963400	0.6875	-0.002	-0.29	0.6899999	0.6909999	0.68	379862
1715877000	0.6895	-0.0355	-4.90	0.711	0.711	0.68	355812
1715790600	0.725	0.005	0.69	0.725	0.725	0.725	2251332
1715704200	0.72	0.0265	3.82	0.687	0.72	0.687	469295
1715617800	0.6935	-0.0045	-0.64	0.687	0.6935	0.687	1446679
1715358600	0.698	0.0035	0.50	0.698	0.698	0.698	24820
1715272200	0.6945	0.0045001	0.65	0.6945	0.6945	0.6945	24209
1715185800	0.6899999	-0.0405	-5.54	0.701	0.711	0.6899999	3611073
1715099400	0.7305	0.0305	4.36	0.712	0.7305	0.711	562246
1714753800	0.7	0.0395	5.98	0.68	0.7	0.68	145458
1714667400	0.6605	0.01	1.54	0.6605	0.6605	0.6605	42238
1714581000	0.6505	0.0105	1.64	0.649	0.6505	0.648	139225
1714494600	0.64	0.01	1.59	0.659	0.659	0.63	259181
1714408200	0.63	0	0.00	0.64	0.655	0.63	222870
1714149000	0.63	0.02	3.28	0.62	0.63	0.62	355304
1714062600	0.61	0.02	3.39	0.598	0.61	0.598	621604
1713976200	0.59	0.0045	0.77	0.576	0.595	0.575	559374
1713889800	0.5855	0.011	1.91	0.579	0.594	0.579	400632
1713803400	0.5745	0.012	2.13	0.5745	0.5745	0.5745	479459
1713544200	0.5625	0.0025	0.45	0.5625	0.5625	0.5625	789918
1713457800	0.56	0	0.00	0.56	0.56	0.557	106546
1713371400	0.56	-0.0145	-2.52	0.56	0.56	0.56	2006052
1713285000	0.5745	-0.0105	-1.79	0.576	0.576	0.5659999	219780
1713198600	0.585	-0.005	-0.85	0.58	0.585	0.575	211020
1712939400	0.59	0	0.00	0.581	0.59	0.58	162529
1712853000	0.59	-0.0045	-0.76	0.59	0.59	0.59	1997971
1712766600	0.5945	-0.0155	-2.54	0.597	0.597	0.59	85082
1712680200	0.61	0.0155	2.61	0.59	0.61	0.585	109755
1712593800	0.5945	0.0015	0.25	0.5945	0.5945	0.5945	23479
1712334600	0.593	-0.005	-0.84	0.596	0.596	0.593	73657
1712248200	0.598	-0.004	-0.66	0.6	0.6	0.598	3885693
1712161800	0.602	0.002	0.33	0.62	0.62	0.595	120541
1712075400	0.6	-0.03	-4.76	0.64	0.64	0.6	193623
1711647000	0.63	0.0145	2.36	0.624	0.63	0.624	87193
1711560600	0.6155	0.0015	0.24	0.606	0.6155	0.606	69039
1711474200	0.614	-0.006	-0.97	0.62	0.62	0.611	123245
1711387800	0.62	0.006	0.98	0.606	0.62	0.606	393982
1711128600	0.614	0.0095	1.57	0.614	0.619	0.614	91802
1711042200	0.6045	0.004	0.67	0.609	0.609	0.6045	23818
1710955800	0.6005	0.0055	0.92	0.6005	0.6005	0.6005	25500
1710869400	0.595	-0.003	-0.50	0.595	0.595	0.595	164579
1710783000	0.598	-0.0015	-0.25	0.598	0.598	0.598	98960
1710523800	0.5995	-0.0105	-1.72	0.595	0.5995	0.595	132528
1710437400	0.61	-0.0215	-3.40	0.61	0.61	0.61	211971
1710351000	0.6314999	-0.0185	-2.85	0.641	0.641	0.63	76008
1710264600	0.65	-0.01	-1.52	0.651	0.651	0.65	171792
1710178200	0.66	0	0.00	0.66	0.66	0.66	119303
1709919000	0.66	0.0145	2.25	0.655	0.66	0.636	61610
1709832600	0.6455	0.0025	0.39	0.651	0.655	0.6455	166367
1709746200	0.643	0.0135001	2.14	0.639	0.65	0.639	126100
1709659800	0.6294999	0.0034999	0.56	0.645	0.645	0.6294999	153135
1709573400	0.626	-0.025	-3.84	0.621	0.626	0.621	187832
1709314200	0.651	0.0235001	3.75	0.651	0.651	0.651	143374
1709227800	0.6274999	-0.0025	-0.40	0.621	0.636	0.621	209869
1709141400	0.63	0	0.00	0.63	0.63	0.63	15477
1709055000	0.63	0.0195	3.19	0.62	0.63	0.62	113000
1708968600	0.6105	0	0.00	0.6105	0.6105	0.6105	42726
1708709400	0.6105	0.005	0.83	0.61	0.6105	0.61	54456
1708623000	0.6055	-0.008	-1.30	0.609	0.617	0.6055	79160
1708536600	0.6135	0.0195	3.28	0.604	0.6135	0.604	59678
1708450200	0.594	0.0045	0.76	0.594	0.594	0.594	550064

Fortune Brands Innovations

B Riley Financial

Brilliant Earth

Bunker Hill Money Market Fund

Purpose Tactical Hedged ...

Bellevue Life Sciences A...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions