British Land Company (PK) (BTLCY)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.325 | 7.75656324582 | 4.19 | 4.54 | 4.13 | 111768 | 4.34905765 | DR |
| 4 | 0.095 | 2.14932126697 | 4.42 | 4.55 | 4.13 | 47458 | 4.37723011 | DR |
| 12 | -0.955 | -17.4588665448 | 5.47 | 5.6465 | 4.13 | 36161 | 4.62206 | DR |
| 26 | -0.815 | -15.2908067542 | 5.33 | 6.31 | 4.13 | 35334 | 5.25310602 | DR |
| 52 | -0.2454 | -5.15502898916 | 4.7604 | 6.31 | 4.13 | 21034 | 5.19347292 | DR |
| 156 | -3.175 | -41.2873862159 | 7.69 | 7.74 | 3.48 | 87574 | 4.69163675 | DR |
| 260 | -3.355 | -42.6302414231 | 7.87 | 7.88 | 3.48 | 93812 | 5.13330636 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737152880 | 4.515 | 0.1 | 2.15 | 4.43 | 4.54 | 4.43 | 87497 |
| 1737066420 | 4.4199 | 0.05 | 1.26 | 4.36 | 4.46 | 4.28 | 362647 |
| 1736979720 | 4.365 | 0.19 | 4.43 | 4.32 | 4.365 | 4.32 | 38708 |
| 1736893380 | 4.18 | 0 | 0.00 | 4.16 | 4.21 | 4.15 | 31751 |
| 1736806800 | 4.18 | -0.01 | -0.24 | 4.15 | 4.18 | 4.13 | 94132 |
| 1736547720 | 4.19 | -0.07 | -1.64 | 4.19 | 4.19 | 4.14 | 31601 |
| 1736375340 | 4.26 | -0.21 | -4.70 | 4.26 | 4.3 | 4.23 | 19650 |
| 1736288940 | 4.47 | -0.05 | -1.11 | 4.55 | 4.55 | 4.44 | 15773 |
| 1736202360 | 4.5199999 | 0.03 | 0.71 | 4.47 | 4.5199999 | 4.47 | 5883 |
| 1735942980 | 4.4883 | 0.06 | 1.32 | 4.44 | 4.4883 | 4.44 | 6515 |
| 1735856700 | 4.43 | -0.04 | -0.89 | 4.45 | 4.45 | 4.4 | 19552 |
| 1735683960 | 4.47 | -0.01 | -0.22 | 4.3548 | 4.5199999 | 4.3548 | 12679 |
| 1735597740 | 4.48 | -0.02 | -0.37 | 4.4349999 | 4.49 | 4.42 | 34506 |
| 1735338000 | 4.4967 | 0.09 | 1.97 | 4.46 | 4.53 | 4.44 | 24625 |
| 1735252020 | 4.41 | -0.06 | -1.34 | 4.3575 | 4.509 | 4.3575 | 38491 |
| 1735078200 | 4.47 | 0 | 0.00 | 4.4775 | 4.51 | 4.47 | 4050 |
| 1734992400 | 4.47 | 0.05 | 1.13 | 4.415 | 4.47 | 4.415 | 37105 |
| 1734733200 | 4.42 | 0.02 | 0.45 | 4.42 | 4.47 | 4.41 | 29115 |
| 1734646800 | 4.4 | -0.13 | -2.87 | 4.44 | 4.44 | 4.37 | 26616 |
| 1734560940 | 4.53 | -0.01 | -0.22 | 4.62 | 4.63 | 4.5199999 | 30313 |
| 1734474360 | 4.54 | -0.03 | -0.66 | 4.54 | 4.545 | 4.51 | 37154 |
| 1734388140 | 4.57 | 0 | 0.00 | 4.53 | 4.61 | 4.53 | 288990 |
| 1734128940 | 4.57 | -0.03 | -0.65 | 4.61 | 4.65 | 4.57 | 20799 |
| 1734042480 | 4.6 | -0.07 | -1.50 | 4.63 | 4.6925 | 4.6 | 20828 |
| 1733955900 | 4.67 | -0.01 | -0.21 | 4.67 | 4.67 | 4.62 | 30650 |
| 1733869200 | 4.68 | 0.04 | 0.86 | 4.6901 | 4.79 | 4.68 | 41454 |
| 1733782800 | 4.64 | -0.05 | -0.96 | 4.65 | 4.75 | 4.64 | 41889 |
| 1733523600 | 4.6849999 | -0.11 | -2.19 | 4.71 | 4.7989 | 4.65 | 11899 |
| 1733437500 | 4.79 | -0.08 | -1.64 | 4.8695 | 4.91 | 4.79 | 19914 |
| 1733350980 | 4.87 | 0.04 | 0.83 | 4.89 | 4.924 | 4.8099999 | 7247 |
| 1733264700 | 4.83 | -0.01 | -0.21 | 5.11 | 5.11 | 4.78 | 24755 |
| 1733178180 | 4.84 | -0.12 | -2.42 | 4.7699999 | 4.84 | 4.7699999 | 40708 |
| 1732918200 | 4.96 | 0.04 | 0.80 | 4.9 | 4.96 | 4.87 | 13536 |
| 1732746540 | 4.9205 | 0.16 | 3.37 | 4.89 | 4.938 | 4.87 | 21885 |
| 1732660140 | 4.76 | -0.09 | -1.86 | 4.82 | 4.82 | 4.76 | 39733 |
| 1732573560 | 4.85 | 0.01 | 0.21 | 5.0475 | 5.0475 | 4.85 | 29978 |
| 1732314000 | 4.84 | 0.09 | 1.89 | 4.7699999 | 4.88 | 4.7699999 | 34396 |
| 1732227900 | 4.75 | -0.08 | -1.66 | 4.78 | 4.825 | 4.75 | 20277 |
| 1732141740 | 4.83 | -0.05 | -1.07 | 4.9 | 4.94 | 4.7699999 | 17894 |
| 1732054800 | 4.882 | 0.06 | 1.29 | 4.86 | 4.96 | 4.75 | 24610 |
| 1731968640 | 4.82 | 0.03 | 0.63 | 4.785 | 4.8336 | 4.78 | 27181 |
| 1731709260 | 4.79 | 0.01 | 0.21 | 4.84 | 4.89 | 4.7699999 | 41807 |
| 1731622800 | 4.78 | -0.03 | -0.62 | 4.82 | 4.97 | 4.73 | 70710 |
| 1731536760 | 4.8099999 | -0.25 | -5.02 | 4.9 | 4.96 | 4.8099999 | 36709 |
| 1731450480 | 5.064 | -0.01 | -0.17 | 5 | 5.16 | 4.9 | 13045 |
| 1731363600 | 5.0725 | -0.05 | -0.93 | 5.14 | 5.18 | 5.0199999 | 19224 |
| 1731104400 | 5.12 | -0.03 | -0.49 | 5.115 | 5.18 | 5.0199999 | 34425 |
| 1731018540 | 5.1449999 | -0.02 | -0.45 | 5.16 | 5.2699999 | 5.0199999 | 13569 |
| 1730931600 | 5.168 | -0.12 | -2.31 | 5.21 | 5.24 | 5.04 | 10603 |
| 1730845680 | 5.29 | 0.08 | 1.54 | 5.23 | 5.34 | 5.23 | 13946 |
| 1730759160 | 5.21 | -0.05 | -0.95 | 5.2699999 | 5.305 | 5.17 | 15728 |
| 1730496420 | 5.26 | -0.02 | -0.40 | 5.5 | 5.5 | 5.2 | 10574 |
| 1730409780 | 5.281 | -0.25 | -4.59 | 5.41 | 5.41 | 5.25 | 13201 |
| 1730323500 | 5.535 | -0.02 | -0.36 | 5.635 | 5.6465 | 5.43 | 22488 |
| 1730237280 | 5.555 | -0.06 | -0.98 | 5.51 | 5.63 | 5.49 | 10047 |
| 1730150880 | 5.61 | 0.08 | 1.36 | 5.5519999 | 5.61 | 5.51 | 14866 |
| 1729891500 | 5.535 | -0.08 | -1.34 | 5.47 | 5.6 | 5.47 | 4585 |
| 1729805160 | 5.61 | -0.03 | -0.53 | 5.78 | 5.78 | 5.55 | 12475 |
| 1729718940 | 5.64 | 0.01 | 0.18 | 5.39 | 5.7 | 5.39 | 15064 |
| 1729632300 | 5.63 | -0.17 | -2.93 | 5.63 | 5.76 | 5.63 | 21328 |
| 1729545600 | 5.8 | -0.15 | -2.52 | 5.57 | 5.88 | 5.57 | 11123 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
