ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
AI Sign In Premium IconPremium Help Menu
S&P 500
5,864.67
0.40%
US Tech 100
19,783.20
0.68%
Dow Jones
43,275.91
0.09%
Brent Oil
72.935
0.00%
Bitcoin
68,392.31
0.05%
Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. UK
  5. LSE
  6. Tritax Eurobox Plc (BOXE)

  7. Tritax Eurobox Plc (BOXE) Historical

BOXE Tritax Eurobox Plc

0.8515
-0.005 (-0.58%)
Oct 18 2024 - Closed
Delayed by 15 minutes

BOXE Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 18 2024 0.8515 -0.005 -0.58% 0.8515 0.8515 0.8515 31,750
Oct 17 2024 0.8565 0.006 0.71% 0.8565 0.8565 0.8565 42,361
Oct 16 2024 0.8505 -0.0045 -0.53% 0.8505 0.8505 0.8505 61,513
Oct 15 2024 0.855 0.0065 0.77% 0.859 0.86 0.855 125,933
Oct 14 2024 0.8485 -0.0025 -0.29% 0.84 0.8485 0.84 139,761
Oct 11 2024 0.851 0.0055 0.65% 0.849 0.851 0.846 269,776
Oct 10 2024 0.8455 0.0255 3.11% 0.845 0.854 0.84 3,666,547
Oct 09 2024 0.82 0.03 3.80% 0.82 0.82 0.811 497,783
Oct 08 2024 0.79 -0.025 -3.07% 0.81 0.82 0.79 541,530
Oct 07 2024 0.815 -0.0145 -1.75% 0.82 0.82 0.815 110,164
Oct 04 2024 0.8295 -0.015 -1.78% 0.8295 0.8295 0.8295 41,211
Oct 03 2024 0.8445 -0.011 -1.29% 0.86 0.86 0.84 190,772
Oct 02 2024 0.8555 -0.0005 -0.06% 0.86 0.87 0.8555 395,871
Oct 01 2024 0.856 0.006 0.71% 0.85 0.86 0.85 553,858
Sep 30 2024 0.85 -0.002 -0.23% 0.852 0.852 0.85 324,559
Sep 27 2024 0.852 -0.004 -0.47% 0.86 0.869 0.852 128,553
Sep 26 2024 0.856 0.003 0.35% 0.86 0.86 0.856 44,152
Sep 25 2024 0.853 -0.005 -0.58% 0.855 0.856 0.853 52,987
Sep 24 2024 0.858 -0.0015 -0.17% 0.858 0.858 0.858 49,055
Sep 23 2024 0.8595 0.0075 0.88% 0.859 0.8595 0.85 277,734
Sep 20 2024 0.852 -0.008 -0.93% 0.851 0.852 0.85 281,622
Sep 19 2024 0.86 0.0025 0.29% 0.86 0.86 0.86 10,485
Sep 18 2024 0.8575 0.0035 0.41% 0.851 0.8575 0.851 160,554
Sep 17 2024 0.854 -0.016 -1.84% 0.865 0.87 0.853 191,343
Sep 16 2024 0.87 0.002 0.23% 0.875 0.875 0.861 137,761
Sep 13 2024 0.868 -0.007 -0.80% 0.861 0.868 0.852 202,533
Sep 12 2024 0.875 0.0405 4.85% 0.839 0.88 0.839 515,463
Sep 11 2024 0.8345 -0.0005 -0.06% 0.84 0.84 0.831 94,928
Sep 10 2024 0.835 0.0035 0.42% 0.835 0.835 0.83 251,709
Sep 09 2024 0.8315 0.0005 0.06% 0.82 0.8315 0.82 401,898
Sep 06 2024 0.831 0.006 0.73% 0.815 0.834 0.815 208,505
Sep 05 2024 0.825 0.011 1.35% 0.816 0.825 0.816 686,712
Sep 04 2024 0.814 0.0295 3.76% 0.794 0.814 0.778 6,104,385
Sep 03 2024 0.7845 -0.0005 -0.06% 0.776 0.7845 0.775 137,212
Sep 02 2024 0.785 0.001 0.13% 0.789 0.789 0.785 3,425
Aug 30 2024 0.784 0.0025 0.32% 0.775 0.784 0.775 129,614
Aug 29 2024 0.7815 0.0015 0.19% 0.79 0.795 0.774 171,219
Aug 28 2024 0.78 0.01 1.30% 0.779 0.785 0.766 121,143
Aug 27 2024 0.77 0.00 0.00% 0.77 0.77 0.77 1,681
Aug 23 2024 0.77 -0.0025 -0.32% 0.782 0.782 0.77 102,491
Aug 22 2024 0.7725 0.0005 0.06% 0.779 0.782 0.7725 103,372
Aug 21 2024 0.772 0.00 0.00% 0.77 0.772 0.764 18,146
Aug 20 2024 0.772 0.00 0.00% 0.772 0.772 0.772 57,625
Aug 19 2024 0.772 0.00 0.00% 0.78 0.78 0.772 56,953
Aug 16 2024 0.772 -0.008 -1.03% 0.771 0.772 0.77 53,831
Aug 15 2024 0.78 -0.0105 -1.33% 0.78 0.78 0.78 0.00
Aug 14 2024 0.7905 0.0005 0.06% 0.79 0.7905 0.781 15,148
Aug 13 2024 0.79 0.0045 0.57% 0.79 0.79 0.79 3,433
Aug 12 2024 0.7855 0.0055 0.71% 0.7855 0.7855 0.7855 0.00
Aug 09 2024 0.78 0.005 0.65% 0.79 0.79 0.78 212,999
Aug 08 2024 0.775 0.003 0.39% 0.764 0.78 0.764 144,907
Aug 07 2024 0.772 0.013 1.71% 0.77 0.772 0.77 17,582
Aug 06 2024 0.759 0.0045 0.60% 0.77 0.77 0.755 138,620
Aug 05 2024 0.7545 -0.04 -5.03% 0.781 0.781 0.7545 316,164
Aug 02 2024 0.7945 -0.0005 -0.06% 0.796 0.801 0.7945 149,455
Aug 01 2024 0.795 0.003 0.38% 0.799 0.805 0.795 292,776
Jul 31 2024 0.792 -0.013 -1.61% 0.79 0.793 0.79 103,359
Jul 30 2024 0.805 0.005 0.63% 0.785 0.814 0.785 174,435
Jul 29 2024 0.80 0.00 0.00% 0.807 0.819 0.80 1,707,551
Jul 26 2024 0.80 0.015 1.91% 0.80 0.80 0.79 4,265,286
Jul 25 2024 0.785 -0.0055 -0.70% 0.81 0.81 0.785 131
Jul 24 2024 0.7905 0.00 0.00% 0.7905 0.7905 0.7905 14,233
Jul 23 2024 0.7905 0.00 0.00% 0.7905 0.7905 0.7905 13,431
Jul 22 2024 0.7905 0.00 0.00% 0.80 0.80 0.7905 66,265

Your Recent History

LSE
BOXE
Tritax Eurobox
TG
A3LX1J
Achmea BV
BIT
P1OR96
BNP Paribas Issuance
BIT
P1UEJ2
NLBNPIT1UEJ2 20991231 14...
BIT
TANN
Solar Energy Ucits Etf A...
COIN
OTXUSD
Octanox
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

United States
Company
Business
Popular
Get The App
App Store
Google Play

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

© 2024 ADVFN PLC - All Rights Reserved