Tritax Big Box REIT plc (BBOXT)

BBOXT
🏛️ Royaume-Uni →
141.90
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-31 248.00 249.60 247.10 249.00 1.0M
2021-12-30 246.00 249.00 246.00 248.40 1.9M
2021-12-29 242.60 247.60 241.80 246.80 3.1M
2021-12-24 240.60 242.40 239.34 241.40 0.5M
2021-12-23 240.20 241.20 239.09 240.40 1.7M
2021-12-22 239.00 240.80 237.40 239.80 3.4M
2021-12-21 240.00 241.60 239.00 239.00 2.3M
2021-12-20 237.00 239.60 236.00 238.40 3.8M
2021-12-17 238.40 239.60 236.20 239.40 11.2M
2021-12-16 242.00 243.40 238.20 238.80 5.3M
2021-12-15 238.20 240.60 237.40 240.60 5.6M
2021-12-14 240.80 243.40 237.40 237.80 6.6M
2021-12-13 239.40 241.80 238.20 240.60 4.3M
2021-12-10 241.80 242.63 238.00 238.60 4.3M
2021-12-09 240.60 244.01 240.60 242.00 3.6M
2021-12-08 243.00 244.80 240.00 240.00 6.7M
2021-12-07 241.00 243.20 241.00 242.20 4.9M
2021-12-06 240.60 242.51 239.00 240.60 5.0M
2021-12-03 239.00 242.20 238.68 239.00 6.5M
2021-12-02 239.00 240.60 238.00 238.80 5.3M
2021-12-01 238.20 242.40 236.80 240.40 8.4M
2021-11-30 238.60 239.00 234.80 238.00 10.9M
2021-11-29 241.00 244.40 239.40 239.40 8.3M
2021-11-26 236.60 241.60 234.80 239.20 6.2M
2021-11-25 238.00 240.04 236.80 239.80 7.3M
2021-11-24 236.80 239.00 236.00 237.80 4.5M
2021-11-23 237.40 237.80 235.40 236.40 4.6M
2021-11-22 238.00 238.60 236.80 238.40 5.3M
2021-11-19 236.40 240.00 235.60 237.40 6.6M
2021-11-18 232.00 236.40 231.60 236.40 6.5M
2021-11-17 233.40 234.40 230.60 232.00 10.4M
2021-11-16 231.60 234.20 230.80 233.80 5.9M
2021-11-15 230.40 232.72 230.00 231.80 2.6M
2021-11-12 227.60 232.20 226.80 232.20 6.1M
2021-11-11 225.40 228.20 223.40 228.00 4.6M
2021-11-10 228.20 228.20 225.20 225.60 2.9M
2021-11-09 225.00 229.60 225.00 227.60 4.1M
2021-11-08 226.20 227.60 225.00 226.20 13.9M
2021-11-05 228.40 229.60 226.05 226.60 2.9M
2021-11-04 224.00 229.80 223.00 229.00 4.1M
2021-11-03 223.80 224.60 221.85 223.20 6.8M
2021-11-02 224.80 226.60 222.80 224.00 13.9M
2021-11-01 225.60 225.67 223.20 224.60 6.6M
2021-10-29 226.40 226.80 223.20 225.00 7.2M
2021-10-28 226.40 227.40 224.60 226.80 4.3M
2021-10-27 225.40 229.20 225.06 228.00 5.9M
2021-10-26 220.60 226.20 220.20 225.40 9.2M
2021-10-25 221.60 222.00 219.96 220.00 22.5M
2021-10-22 221.20 222.20 219.40 221.40 7.3M
2021-10-21 220.00 221.40 219.00 221.00 7.2M
2021-10-20 222.40 222.51 219.50 220.00 5.1M
2021-10-19 222.80 224.40 220.63 223.00 3.1M
2021-10-18 219.40 222.40 218.77 222.20 4.1M
2021-10-15 220.00 221.60 218.90 221.00 6.0M
2021-10-14 218.00 220.00 217.60 219.40 7.9M
2021-10-13 213.20 218.20 212.60 217.60 8.5M
2021-10-12 208.00 214.20 207.99 213.80 6.2M
2021-10-11 207.60 210.00 206.60 210.00 7.1M
2021-10-08 208.40 208.40 205.40 208.00 8.3M
2021-10-07 210.40 210.80 205.80 208.60 6.9M
2021-10-06 209.80 209.80 205.60 208.20 7.5M
2021-10-05 211.00 212.80 209.80 210.60 11.0M
2021-10-04 215.00 217.40 209.60 209.60 25.5M
2021-10-01 212.00 216.38 209.80 214.40 15.5M
2021-09-30 207.80 214.80 204.00 212.60 28.6M
2021-09-29 217.00 222.20 213.60 215.40 6.7M
2021-09-28 223.40 224.80 216.20 216.80 5.5M
2021-09-27 225.80 226.40 222.00 223.80 5.2M
2021-09-24 231.00 231.00 223.40 224.60 5.6M
2021-09-23 232.00 233.20 230.40 231.00 4.6M
2021-09-22 232.20 233.00 230.20 230.40 2.7M
2021-09-21 227.00 232.40 226.60 231.80 6.0M
2021-09-20 230.40 230.80 226.00 226.60 6.3M
2021-09-17 233.00 234.20 230.60 230.80 9.5M
2021-09-16 230.60 232.80 230.20 232.40 4.0M
2021-09-15 235.80 236.40 230.20 230.20 3.8M
2021-09-14 233.40 235.80 233.40 235.80 3.3M
2021-09-13 233.80 234.80 233.40 234.00 2.9M
2021-09-10 234.20 236.00 232.60 232.80 3.4M
2021-09-09 232.40 234.45 232.20 234.40 8.5M
2021-09-08 233.80 234.40 231.40 232.80 5.6M
2021-09-07 237.00 237.00 233.40 234.20 5.0M
2021-09-06 238.60 238.60 236.60 236.80 2.3M
2021-09-03 238.40 239.80 236.80 238.00 5.3M
2021-09-02 240.00 241.60 238.00 238.00 4.7M
2021-09-01 237.00 239.80 237.00 239.60 3.7M
2021-08-31 236.00 238.40 235.00 237.00 7.2M
2021-08-27 233.20 236.00 232.60 236.00 4.3M
2021-08-26 234.80 235.35 231.60 232.60 4.9M
2021-08-25 235.00 236.40 233.40 234.20 7.6M
2021-08-24 235.60 237.60 234.00 234.00 5.9M
2021-08-23 237.00 237.20 233.80 235.40 3.1M
2021-08-20 233.00 237.00 232.00 235.60 3.5M
2021-08-19 231.20 232.40 229.51 232.40 3.4M
2021-08-18 232.40 233.40 230.40 232.00 5.2M
2021-08-17 233.00 235.60 232.00 232.20 3.5M
2021-08-16 231.20 235.60 231.20 233.60 4.3M
2021-08-13 227.00 233.80 226.40 231.40 4.7M
2021-08-12 224.60 227.20 223.40 226.60 6.4M
2021-08-11 219.80 224.60 219.73 224.60 6.3M
2021-08-10 218.40 220.40 217.58 219.80 3.9M
2021-08-09 219.00 219.80 217.40 217.80 4.2M
2021-08-06 224.00 224.20 218.80 218.80 5.3M
2021-08-05 215.00 224.80 214.00 223.80 7.8M
2021-08-04 212.00 216.89 211.40 216.60 7.2M
2021-08-03 212.00 212.80 210.40 211.60 2.7M
2021-08-02 211.80 213.40 209.60 211.60 4.1M
2021-07-30 207.40 211.60 207.20 210.60 4.2M
2021-07-29 210.00 210.80 206.60 208.40 5.5M
2021-07-28 207.20 209.80 207.20 209.20 5.1M
2021-07-27 208.00 208.60 205.80 207.40 5.2M
2021-07-26 209.40 210.40 208.00 208.00 2.8M
2021-07-23 207.20 209.60 207.20 209.40 3.0M
2021-07-22 205.80 207.20 205.00 207.00 2.2M
2021-07-21 204.00 206.40 204.00 205.00 4.2M
2021-07-20 201.80 203.80 201.00 203.20 5.1M
2021-07-19 204.40 204.40 200.04 200.60 3.5M
2021-07-16 204.40 205.20 203.20 204.60 3.4M
2021-07-15 206.80 207.60 203.00 203.00 5.0M
2021-07-14 209.00 209.40 206.00 207.20 2.8M
2021-07-13 210.80 211.00 207.80 209.60 3.8M
2021-07-12 207.00 210.52 207.00 210.00 4.5M
2021-07-09 203.60 206.80 203.60 206.80 4.6M
2021-07-08 205.80 207.00 203.20 203.60 4.0M
2021-07-07 203.60 206.40 203.60 206.00 5.2M
2021-07-06 201.40 203.80 200.60 203.60 6.5M
2021-07-05 199.00 201.80 198.90 201.20 3.6M
2021-07-02 197.50 199.30 197.30 198.90 2.6M
2021-07-01 196.90 197.50 195.00 197.50 4.4M
2021-06-30 199.00 199.20 195.78 196.30 6.6M
2021-06-29 198.50 199.80 197.65 198.50 2.8M
2021-06-28 199.00 199.60 198.10 198.10 3.2M
2021-06-25 197.20 199.50 196.00 199.30 4.9M
2021-06-24 198.90 199.30 196.27 196.70 6.5M
2021-06-23 197.80 199.60 197.00 198.10 7.9M
2021-06-22 197.50 199.20 197.09 198.00 3.2M
2021-06-21 196.60 198.31 195.00 197.30 4.4M
2021-06-18 198.00 200.40 193.00 196.70 54.3M
2021-06-17 200.00 201.00 198.30 200.40 4.2M
2021-06-16 202.40 203.60 200.00 200.40 4.8M
2021-06-15 205.00 205.80 202.40 202.40 7.6M
2021-06-14 201.80 205.20 201.53 205.00 4.1M
2021-06-11 201.60 201.60 199.29 201.00 2.7M
2021-06-10 201.60 203.33 201.00 201.60 4.1M
2021-06-09 201.20 202.00 199.90 201.60 3.2M
2021-06-08 199.50 201.40 199.20 201.40 4.0M
2021-06-07 198.30 199.50 197.50 199.50 3.3M
2021-06-04 197.90 198.20 196.38 197.80 2.9M
2021-06-03 198.20 198.40 196.20 197.10 3.9M
2021-06-02 197.50 199.18 197.00 197.70 4.4M
2021-06-01 196.50 198.10 196.20 197.10 4.1M
2021-05-28 197.20 197.60 195.70 196.90 3.9M
2021-05-27 196.20 198.37 195.70 197.10 5.3M
2021-05-26 194.50 196.20 193.70 196.00 5.6M
2021-05-25 195.50 198.00 193.00 193.00 6.5M
2021-05-24 195.10 195.50 193.20 195.00 2.3M
2021-05-21 196.80 197.20 194.00 194.40 3.3M
2021-05-20 193.40 196.80 193.00 196.80 4.0M
2021-05-19 191.70 193.30 191.00 192.90 4.0M
2021-05-18 193.00 193.00 190.90 192.30 2.9M
2021-05-17 192.90 194.40 191.60 191.60 4.3M
2021-05-14 191.40 193.30 191.40 192.60 3.2M
2021-05-13 190.30 191.50 188.50 191.00 6.2M
2021-05-12 190.00 193.40 189.50 191.70 4.9M
2021-05-11 193.50 193.50 189.40 190.10 4.5M
2021-05-10 192.40 194.50 192.00 194.20 4.1M
2021-05-07 190.50 192.40 190.00 192.10 4.2M
2021-05-06 189.00 191.20 188.50 190.20 4.8M
2021-05-05 189.70 191.60 188.67 188.80 6.8M
2021-05-04 190.90 192.90 189.20 189.80 8.7M
2021-04-30 189.60 191.40 189.10 190.30 4.8M
2021-04-29 189.10 190.10 188.50 189.50 4.4M
2021-04-28 192.50 192.80 189.20 189.20 4.0M
2021-04-27 189.90 191.90 189.00 191.50 4.2M
2021-04-26 189.00 190.30 187.80 190.00 4.0M
2021-04-23 190.60 190.94 188.10 188.60 4.1M
2021-04-22 189.50 190.90 188.50 190.70 3.7M
2021-04-21 190.50 191.50 188.50 188.80 3.5M
2021-04-20 191.10 191.90 189.00 190.80 5.0M
2021-04-19 191.20 193.10 190.25 191.40 4.2M
2021-04-16 190.50 191.81 189.80 191.00 2.6M
2021-04-15 188.70 190.50 188.40 189.90 4.5M
2021-04-14 189.50 190.50 187.50 189.20 3.0M
2021-04-13 185.30 189.40 185.30 188.90 6.7M
2021-04-12 186.10 187.30 185.40 185.80 3.3M
2021-04-09 188.20 189.00 186.20 186.50 4.7M
2021-04-08 185.00 188.20 184.90 187.70 7.5M
2021-04-07 184.00 185.60 183.50 185.00 4.8M
2021-04-06 182.00 183.20 181.00 182.80 4.2M
2021-04-01 180.10 182.80 179.38 181.00 5.1M
2021-03-31 181.00 181.26 178.80 179.50 5.5M
2021-03-30 180.60 181.80 180.20 180.60 3.4M
2021-03-29 180.00 182.20 179.70 179.80 4.1M
2021-03-26 178.20 180.20 178.00 179.70 4.7M
2021-03-25 179.00 179.30 176.30 177.70 3.7M
2021-03-24 178.40 179.30 177.60 178.70 3.0M
2021-03-23 177.20 179.30 176.60 178.90 4.0M
2021-03-22 177.80 178.90 176.30 177.50 3.9M
2021-03-19 178.10 178.90 177.20 178.00 11.0M
2021-03-18 181.90 182.20 177.90 178.20 5.4M
2021-03-17 184.90 185.60 182.54 183.10 5.8M
2021-03-16 180.50 185.90 180.40 185.30 4.8M
2021-03-15 183.00 183.10 179.55 180.10 4.6M
2021-03-12 183.50 184.30 180.70 182.40 3.6M
2021-03-11 183.20 184.38 182.40 184.00 4.5M
2021-03-10 179.00 184.30 179.00 183.20 9.9M
2021-03-09 177.20 180.70 176.70 179.00 4.5M
2021-03-08 175.50 177.70 175.40 177.00 4.4M
2021-03-05 178.00 178.80 175.30 175.90 5.0M
2021-03-04 178.60 180.10 177.70 178.50 4.5M
2021-03-03 179.50 180.00 178.00 178.90 8.0M
2021-03-02 181.00 181.90 178.30 179.00 5.8M
2021-03-01 181.00 183.40 180.68 181.40 5.0M
2021-02-26 181.00 182.90 180.10 180.10 7.0M
2021-02-25 183.20 185.10 182.30 183.10 9.5M
2021-02-24 183.10 184.70 182.30 183.00 6.8M
2021-02-23 185.30 187.10 181.28 183.00 11.1M
2021-02-22 187.00 187.60 184.60 185.00 4.7M
2021-02-19 185.70 188.90 184.80 187.00 12.4M
2021-02-18 187.20 188.11 184.90 185.20 3.9M
2021-02-17 186.00 187.10 184.60 186.20 4.3M
2021-02-16 185.70 188.20 185.24 185.40 3.9M
2021-02-15 184.20 186.10 182.94 185.60 3.6M
2021-02-12 184.00 184.80 182.30 183.10 2.6M
2021-02-11 183.70 184.00 181.80 184.00 3.7M
2021-02-10 184.00 184.70 182.50 183.30 3.7M
2021-02-09 183.30 184.10 181.28 183.30 3.3M
2021-02-08 185.00 185.00 182.10 182.90 3.5M
2021-02-05 184.20 184.90 182.30 184.60 3.7M
2021-02-04 184.20 186.00 182.90 184.20 4.3M
2021-02-03 187.20 188.40 184.20 184.60 4.1M
2021-02-02 186.00 186.80 184.70 186.60 5.2M
2021-02-01 185.50 186.80 184.00 184.50 5.0M
2021-01-29 182.30 185.30 180.30 184.40 4.5M
2021-01-28 182.70 183.60 176.80 183.30 7.1M
2021-01-27 183.20 186.35 182.50 182.70 4.1M
2021-01-26 182.00 184.70 180.70 183.60 3.2M
2021-01-25 185.90 186.80 182.20 183.40 4.9M
2021-01-22 185.10 186.50 184.40 185.10 3.5M
2021-01-21 186.30 187.50 184.60 184.70 4.0M
2021-01-20 182.70 186.10 182.50 186.00 5.0M
2021-01-19 185.30 186.30 182.00 182.40 6.1M
2021-01-18 178.70 187.50 178.70 185.00 6.8M
2021-01-15 177.00 178.70 174.40 176.20 5.6M
2021-01-14 173.30 178.10 172.00 178.00 13.3M
2021-01-13 165.30 168.90 165.30 168.30 7.6M
2021-01-12 166.50 167.40 165.00 165.60 3.0M
2021-01-11 168.50 169.70 166.20 166.50 4.2M
2021-01-08 168.80 170.70 168.00 169.00 4.0M
2021-01-07 170.40 170.40 166.76 168.60 4.4M
2021-01-06 169.50 170.70 168.40 169.90 4.7M
2021-01-05 167.90 170.30 166.20 169.70 4.1M
2021-01-04 168.50 171.40 167.40 168.30 5.4M