Canada markets closed

BATM Advanced Communications Ltd. (BVC.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
18.92-0.28 (-1.43%)
At close: 06:10PM BST
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202418.2318.9618.2318.9218.92171,376
Apr 25, 202418.0019.9518.0019.2019.2011,728
Apr 24, 202418.7519.2618.6518.8018.8037,199
Apr 23, 202418.4519.5818.4518.9518.9561,388
Apr 22, 202418.7519.3518.4718.7018.7082,839
Apr 19, 202419.2019.6018.7019.2019.2053,408
Apr 18, 202419.3119.9519.0519.5519.55291,806
Apr 17, 202418.0519.8518.0518.1018.10189,172
Apr 16, 202419.3919.3918.1519.0519.0550,454
Apr 15, 202418.5018.8018.3618.7018.70120,757
Apr 12, 202419.9519.9518.5219.2019.20230,704
Apr 11, 202418.4019.9518.4018.6718.67549,810
Apr 10, 202419.9519.9518.3518.8818.88409,760
Apr 09, 202418.4919.5518.3819.0819.08137,895
Apr 08, 202418.5519.9518.0518.5518.55172,393
Apr 05, 202418.1618.7618.1619.0219.02106,129
Apr 04, 202418.2518.9518.1718.2518.2585,261
Apr 03, 202418.7519.9518.2018.3818.38136,991
Apr 02, 202418.8519.9518.1818.5518.55389,512
Mar 28, 202419.0019.7519.0019.4319.43184,617
Mar 27, 202419.9419.9619.0419.0419.0466,965
Mar 26, 202419.0019.9818.8319.3619.36310,171
Mar 25, 202419.0019.5318.8019.0219.02201,622
Mar 22, 202419.0019.4719.0019.2319.23612,944
Mar 21, 202419.9819.9819.1019.2019.20263,947
Mar 20, 202419.2019.5819.1119.3119.31292,269
Mar 19, 202419.2019.9619.0819.2019.20164,767
Mar 18, 202419.9820.0018.7519.4419.44293,912
Mar 15, 202419.9019.9019.3319.9019.90153,736
Mar 14, 202419.9819.9819.1919.6519.65993,872
Mar 13, 202419.2819.9818.9019.7819.78447,717
Mar 12, 202419.6020.4918.5219.4019.401,023,673
Mar 11, 202420.3521.2020.2620.5020.5093,051
Mar 08, 202420.4020.9320.4020.5820.58247,129
Mar 07, 202420.3821.3520.3821.0021.006,794
Mar 06, 202420.7521.9520.3620.7320.7342,860
Mar 05, 202421.4021.9520.6121.4021.4033,796
Mar 04, 202421.7521.7520.4021.1321.138,813
Mar 01, 202420.7021.7320.5021.4821.4812,506,361
Feb 29, 202421.1521.5020.3921.1721.17121,489
Feb 28, 202420.9521.2020.4021.2021.20113,924
Feb 27, 202420.6520.9220.5020.6520.6542,250
Feb 26, 202420.6521.0020.3520.6520.6580,662
Feb 23, 202420.4521.4020.3920.9020.9047,716
Feb 22, 202420.6020.7920.3520.6020.60136,033
Feb 21, 202421.0021.4520.3521.0021.0048,279
Feb 20, 202420.4021.5220.2520.6020.60227,280
Feb 19, 202420.5521.9520.2520.5020.50197,739
Feb 16, 202421.0021.6920.5221.0021.0057,035
Feb 15, 202420.6521.8520.4020.7020.70102,005
Feb 14, 202420.5521.4020.4520.4520.45175,913
Feb 13, 202421.0022.0020.4022.0022.00166,975
Feb 12, 202421.0021.7320.7521.3521.3576,399
Feb 09, 202420.7521.9520.7520.7520.75120,508
Feb 08, 202421.9522.0020.9020.9020.90171,628
Feb 07, 202421.1022.0020.7522.0022.00115,445
Feb 06, 202421.0521.9521.0521.5021.50115,550
Feb 05, 202421.5021.9021.0521.5021.50112,744
Feb 02, 202421.2521.9521.0621.4021.40147,593
Feb 01, 202421.0022.0020.5021.7721.77214,123
Jan 31, 202420.5021.2520.0020.7520.75128,477
Jan 30, 202421.0021.4520.5020.9520.95199,566
Jan 29, 202421.5022.9521.0021.5521.55107,674
Jan 26, 202422.0023.6521.6021.9221.92253,111
Jan 25, 202422.5023.8722.2522.8022.8044,005
Jan 24, 202422.5022.6022.3022.9222.9247,030
Jan 23, 202422.5023.9522.0023.0023.0052,265
Jan 22, 202423.0023.5522.2023.0223.0292,909
Jan 19, 202424.0024.0022.6024.0024.0095,140
Jan 18, 202423.9023.9022.6023.0023.0083,663
Jan 17, 202423.4524.2022.7023.4523.4521,345
Jan 16, 202423.9524.7522.5023.0023.00281,528
Jan 15, 202423.9024.1523.4023.4023.40120,373
Jan 12, 202423.6524.6523.6023.7523.75265,519
Jan 11, 202423.5024.4123.5024.0024.00375,017
Jan 10, 202423.0024.7622.2023.9523.95848,928
Jan 09, 202422.0022.9522.2122.9522.95248,124
Jan 08, 202420.7022.1020.7022.1022.10506,055
Jan 05, 202421.1521.8520.3921.8521.851,856,652
Jan 04, 202421.4021.6220.1420.6520.651,093,592
Jan 03, 202421.3021.3020.2720.5020.50115,824
Jan 02, 202421.0021.0220.3020.8520.85112,298
Dec 29, 202320.2520.9519.7020.2520.2538,582
Dec 28, 202319.9821.3519.5220.3020.30119,804
Dec 27, 202320.8521.3520.0020.4020.4035,213
Dec 22, 202320.3521.1519.6520.3520.3532,705
Dec 21, 202320.0521.7019.7219.8219.82468,477
Dec 20, 202321.7521.7520.0820.9020.90384,562
Dec 19, 202320.5521.2020.1121.2021.20183,179
Dec 18, 202321.0021.0019.5520.5520.55174,972
Dec 15, 202321.0021.0019.5019.8019.80257,962
Dec 14, 202321.0021.0019.9820.4020.40208,735
Dec 13, 202321.0021.0020.0021.0021.00130,709
Dec 12, 202321.7521.7520.2421.0021.00140,515
Dec 11, 202321.7521.7520.6120.9520.9567,014
Dec 08, 202320.8021.7020.7021.2021.2049,212
Dec 07, 202321.7521.7520.7020.7020.70158,676
Dec 06, 202321.7521.7520.5521.1021.1066,256
Dec 05, 202321.7521.7520.0220.6020.60219,460
Dec 04, 202321.7521.7520.4021.0021.0036,829
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...