British Land Company (PK) (BTLCY)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2 | -3.24675324675 | 6.16 | 6.31 | 5.91 | 89868 | 6.28877106 | DR |
| 4 | 0.51 | 9.35779816514 | 5.45 | 6.31 | 5.41 | 87431 | 5.81998945 | DR |
| 12 | 0.695 | 13.200379867 | 5.265 | 6.31 | 4.91 | 30981 | 5.76270577 | DR |
| 26 | 1.02 | 20.6477732794 | 4.94 | 6.31 | 4.5303 | 17546 | 5.62918845 | DR |
| 52 | 2.155 | 56.6360052562 | 3.805 | 6.31 | 3.48 | 30118 | 4.39382294 | DR |
| 156 | -1.068 | -15.1963574274 | 7.028 | 7.74 | 3.48 | 90555 | 4.85234333 | DR |
| 260 | -1.285 | -17.7363699103 | 7.245 | 8.72 | 3.48 | 103514 | 5.44795741 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727472000 | 5.96 | 0.02 | 0.34 | 6.086 | 6.114 | 5.96 | 2741 |
| 1727386200 | 5.94 | -0.03 | -0.50 | 6.1 | 6.18 | 5.94 | 3849 |
| 1727299200 | 5.97 | -0.03 | -0.50 | 6.045 | 6.045 | 5.9646 | 6218 |
| 1727212800 | 6 | -0.03 | -0.50 | 6 | 6.065 | 5.91 | 14468 |
| 1727126940 | 6.03 | -0.28 | -4.44 | 6.07 | 6.1 | 5.97 | 5413 |
| 1726867200 | 6.3099999 | 0.07 | 1.09 | 6.16 | 6.3099999 | 6.105 | 419390 |
| 1726781220 | 6.242 | 0.09 | 1.50 | 6.205 | 6.242 | 6.16 | 2979 |
| 1726694460 | 6.15 | 0.03 | 0.49 | 6.197 | 6.2699999 | 6.15 | 22456 |
| 1726608240 | 6.12 | -0.1 | -1.58 | 6.23 | 6.23 | 6.11 | 4690 |
| 1726521720 | 6.218 | 0.17 | 2.86 | 6.22 | 6.23 | 6.15 | 9299 |
| 1726262940 | 6.045 | 0.06 | 1.09 | 6.05 | 6.19 | 5.94 | 6380 |
| 1726176540 | 5.98 | 0.06 | 1.01 | 5.99 | 6 | 5.88 | 25517 |
| 1726090140 | 5.92 | -0.08 | -1.33 | 5.92 | 6 | 5.89 | 7893 |
| 1726003500 | 6 | 0.17 | 2.86 | 5.92 | 6 | 5.89 | 86980 |
| 1725917160 | 5.8329 | -0.13 | -2.13 | 5.8099999 | 5.86 | 5.8099999 | 44853 |
| 1725658020 | 5.96 | 0.11 | 1.88 | 5.97 | 5.9991 | 5.96 | 3632 |
| 1725571440 | 5.85 | 0.1 | 1.74 | 5.9003 | 5.91 | 5.83 | 16053 |
| 1725485040 | 5.75 | 0.12 | 2.13 | 5.75 | 5.79 | 5.74 | 253222 |
| 1725398880 | 5.63 | 0.16 | 2.83 | 5.5599999 | 5.63 | 5.54 | 134741 |
| 1725053340 | 5.475 | 0.16 | 2.93 | 5.45 | 5.5 | 5.41 | 593148 |
| 1724966400 | 5.3192 | 0.01 | 0.14 | 5.32 | 5.32 | 5.24 | 2359 |
| 1724880360 | 5.312 | -0.06 | -1.08 | 5.5199999 | 5.5199999 | 5.28 | 4439 |
| 1724794080 | 5.37 | 0.12 | 2.29 | 5.33 | 5.44 | 5.33 | 1415 |
| 1724707740 | 5.25 | -0.11 | -2.13 | 5.244 | 5.325 | 5.244 | 1112 |
| 1724448480 | 5.364 | 0.12 | 2.35 | 5.37 | 5.4 | 5.364 | 4269 |
| 1724362140 | 5.2408 | 0 | 0.02 | 5.285 | 5.316 | 5.2408 | 1412 |
| 1724275380 | 5.24 | 0.04 | 0.77 | 5.23 | 5.2699999 | 5.23 | 3908 |
| 1724188800 | 5.2 | -0.05 | -0.95 | 5.2 | 5.23 | 5.1706 | 11435 |
| 1724102880 | 5.25 | 0.1 | 1.94 | 5.19 | 5.25 | 5.19 | 4876 |
| 1723843740 | 5.15 | 0.01 | 0.19 | 5.09 | 5.15 | 5.09 | 3140 |
| 1723756860 | 5.14 | 0.03 | 0.59 | 5.1 | 5.14 | 5.1 | 2877 |
| 1723670820 | 5.11 | 0.07 | 1.38 | 5.0904999 | 5.14 | 5.0904999 | 2920 |
| 1723584360 | 5.0406 | 0.02 | 0.41 | 5.07 | 5.07 | 5.0406 | 1155 |
| 1723497900 | 5.0199999 | -0.02 | -0.40 | 4.99 | 5.0199999 | 4.99 | 923 |
| 1723238400 | 5.04 | 0.07 | 1.41 | 5 | 5.04 | 4.9804 | 2184 |
| 1723152000 | 4.97 | 0.01 | 0.20 | 4.96 | 4.99 | 4.9405 | 1562 |
| 1723065720 | 4.96 | -0.05 | -1.00 | 4.96 | 4.96 | 4.96 | 987 |
| 1722979800 | 5.01 | 0 | 0.00 | 4.91 | 5.01 | 4.91 | 9006 |
| 1722893340 | 5.01 | -0.14 | -2.72 | 4.99 | 5.01 | 4.99 | 2344 |
| 1722634140 | 5.15 | -0.03 | -0.58 | 5.37 | 5.37 | 5.14 | 18011 |
| 1722547620 | 5.18 | -0.09 | -1.62 | 5.28 | 5.3 | 5.18 | 8857 |
| 1722461340 | 5.2655 | 0.06 | 1.18 | 5.25 | 5.2655 | 5.249 | 1352 |
| 1722374820 | 5.204 | 0.02 | 0.46 | 5.21 | 5.24 | 5.1905 | 4427 |
| 1722288180 | 5.18 | 0.05 | 0.97 | 5.15 | 5.2085 | 5.13 | 15108 |
| 1722029100 | 5.13 | 0.12 | 2.40 | 5.12 | 5.13 | 5.1 | 2448 |
| 1721942400 | 5.01 | -0.01 | -0.20 | 5.005 | 5.04 | 5.005 | 1874 |
| 1721856480 | 5.0199999 | -0.1 | -1.95 | 5.0199999 | 5.0199999 | 5.0199999 | 1619 |
| 1721770140 | 5.12 | -0.07 | -1.35 | 5.1 | 5.122 | 5.0976 | 14422 |
| 1721683740 | 5.19 | 0.01 | 0.19 | 5.19 | 5.198 | 5.1849999 | 2163 |
| 1721424180 | 5.18 | -0.13 | -2.48 | 5.16 | 5.18 | 5.141 | 1671 |
| 1721337960 | 5.3115 | -0 | -0.01 | 5.3179999 | 5.35 | 5.29 | 1733 |
| 1721251320 | 5.312 | -0.05 | -0.90 | 5.33 | 5.35 | 5.312 | 2428 |
| 1721164920 | 5.36 | 0.08 | 1.52 | 5.32 | 5.365 | 5.3025 | 3940 |
| 1721078940 | 5.28 | -0.11 | -2.04 | 5.08 | 5.365 | 5.08 | 1951 |
| 1720819200 | 5.39 | 0 | 0.00 | 5.3724999 | 5.39 | 5.3724999 | 1248 |
| 1720733280 | 5.39 | 0.15 | 2.86 | 5.3 | 5.39 | 5.3 | 10858 |
| 1720646880 | 5.24 | 0.08 | 1.55 | 5.176 | 5.24 | 5.176 | 1135 |
| 1720560540 | 5.16 | -0.05 | -0.96 | 5.135 | 5.1684 | 5.1 | 2185 |
| 1720473600 | 5.21 | -0.05 | -0.95 | 5.22 | 5.22 | 5.1725 | 3430 |
| 1720214640 | 5.26 | 0.07 | 1.33 | 5.265 | 5.28 | 5.22 | 3511 |
| 1720041000 | 5.191 | 0.05 | 0.99 | 5.04 | 5.255 | 5.04 | 984 |
| 1719955740 | 5.14 | 0.02 | 0.39 | 5.15 | 5.15 | 5.105 | 2026 |
| 1719868980 | 5.12 | -0.06 | -1.06 | 5.18 | 5.1849999 | 5.11 | 1912 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
