British Land Company (PK) (BTLCY)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.11 | -2.33545647558 | 4.71 | 4.7989 | 4.59 | 29344 | 4.65553977 | DR |
| 4 | -0.24 | -4.95867768595 | 4.84 | 5.11 | 4.59 | 26876 | 4.77892605 | DR |
| 12 | -1.56 | -25.3246753247 | 6.16 | 6.31 | 4.59 | 32652 | 5.52565316 | DR |
| 26 | -0.8 | -14.8148148148 | 5.4 | 6.31 | 4.59 | 26454 | 5.54854665 | DR |
| 52 | -0.24 | -4.95867768595 | 4.84 | 6.31 | 4.2903 | 17208 | 5.39626183 | DR |
| 156 | -2.245 | -32.7976625274 | 6.845 | 7.74 | 3.48 | 87163 | 4.73793674 | DR |
| 260 | -3.81 | -45.3032104637 | 8.41 | 8.72 | 3.48 | 97068 | 5.27587628 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1729286400 | 5.95 | 0.11 | 1.88 | 5.72 | 5.95 | 5.72 | 21388 |
| 1729200000 | 5.84 | -0.09 | -1.52 | 5.84 | 5.91 | 5.8099999 | 18803 |
| 1729113960 | 5.93 | 0.04 | 0.68 | 5.9 | 6.03 | 5.85 | 27426 |
| 1729027680 | 5.89 | 0.05 | 0.86 | 5.78 | 5.9 | 5.78 | 32508 |
| 1728941220 | 5.84 | 0.08 | 1.39 | 5.695 | 5.84 | 5.68 | 104846 |
| 1728681900 | 5.76 | -0.05 | -0.86 | 5.74 | 5.88 | 5.73 | 23108 |
| 1728595560 | 5.8099999 | -0.04 | -0.68 | 5.7 | 5.8099999 | 5.66 | 47509 |
| 1728508800 | 5.85 | 0.15 | 2.63 | 6 | 6.2 | 5.71 | 91597 |
| 1728422580 | 5.7 | 0.08 | 1.42 | 5.58 | 5.7 | 5.57 | 46760 |
| 1728336000 | 5.62 | -0.05 | -0.88 | 5.58 | 5.72 | 5.54 | 90283 |
| 1728077220 | 5.67 | -0.08 | -1.39 | 5.7 | 5.72 | 5.67 | 9966 |
| 1727990760 | 5.75 | -0.15 | -2.46 | 5.76 | 5.85 | 5.7 | 76420 |
| 1727904000 | 5.8949999 | 0.02 | 0.28 | 5.94 | 6 | 5.8949999 | 3762 |
| 1727818140 | 5.8785 | -0.1 | -1.61 | 5.965 | 6.0599999 | 5.8785 | 3962 |
| 1727731380 | 5.9745 | 0.01 | 0.24 | 5.965 | 6.07 | 5.965 | 1684 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
