Canada markets close in 4 hours 50 minutes

BATM Advanced Communications Ltd. (BVC.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
19.98-0.02 (-0.09%)
As of 03:41PM BST. Market open.
Time Period:
Jul 19, 2023 - Jul 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 202420.3920.7019.5019.9819.9845,398
Jul 18, 202419.9520.0018.5020.0020.0069,350
Jul 17, 202419.4020.0018.5820.0020.0076,695
Jul 16, 202418.8520.4018.8020.0020.00125,047
Jul 15, 202418.9020.2018.5518.8518.85267,550
Jul 12, 202420.2020.2018.6220.2020.20102,688
Jul 11, 202418.5020.0018.5020.0020.00131,087
Jul 10, 202419.0019.6318.2519.0019.001,664,371
Jul 09, 202418.0019.0017.7019.0019.00299,385
Jul 08, 202419.0019.0017.5019.0019.00130,456
Jul 05, 202417.5518.9517.2618.5018.50332,072
Jul 04, 202418.9519.0017.2519.0019.0078,158
Jul 03, 202418.0019.0017.6019.0019.00234,546
Jul 02, 202417.3518.9517.0518.2518.25955,075
Jul 01, 202416.9016.9515.8616.5516.55119,078
Jun 28, 202417.0017.0016.0517.0017.001,722
Jun 27, 202415.7516.9515.0015.8515.85151,852
Jun 26, 202416.5016.6515.0016.5016.50110,085
Jun 25, 202416.0016.9515.0016.0016.00173,953
Jun 24, 202415.8016.9515.8016.2016.20354,925
Jun 21, 202416.0016.9516.0016.0016.0079,540
Jun 20, 202416.0516.9515.7516.4816.48297,538
Jun 19, 202416.8817.0016.0516.5016.50215,433
Jun 18, 202416.6018.0016.5017.0217.02351,471
Jun 17, 202417.0518.5016.5517.1517.15268,413
Jun 14, 202417.6518.9517.0517.4217.4220,662
Jun 13, 202418.0018.5016.7318.0018.0034,224
Jun 12, 202416.7317.9516.7317.3317.3396,599
Jun 11, 202416.5517.4516.5017.0217.02134,475
Jun 10, 202417.6018.5017.0517.4817.48129,792
Jun 07, 202417.6018.5017.0517.5517.551,166,528
Jun 06, 202417.6518.2517.5018.0818.08343,519
Jun 05, 202417.6518.4617.6517.8317.8333,381
Jun 04, 202417.6018.4517.5518.0518.0535,972
Jun 03, 202417.8518.5017.5318.0518.05266,813
May 31, 202417.9017.9817.5117.9017.90202,446
May 30, 202417.5018.0017.5018.0018.00102,665
May 29, 202417.6018.3417.6018.0818.0869,024
May 28, 202417.9018.5017.5018.0818.08122,802
May 24, 202418.5018.5017.8918.5018.5070,554
May 23, 202418.9518.9517.8818.1518.1572,619
May 22, 202418.0018.4517.8818.4518.4534,485
May 21, 202418.3518.8517.5618.1718.17185,143
May 20, 202417.5518.9517.5518.4018.4079,171
May 17, 202418.0018.3417.8218.2318.2338,616
May 16, 202419.4519.4518.0118.5818.5824,640
May 15, 202418.9519.4517.8118.5018.50206,683
May 14, 202418.3019.5217.7519.0019.00317,717
May 13, 202418.2319.5518.2319.0519.0518,338
May 10, 202418.1019.8518.1018.6718.6769,573
May 09, 202418.3019.2018.3018.7518.75206,115
May 08, 202418.2519.5218.2518.9818.9850,437
May 07, 202419.7519.9518.0019.7519.7584,807
May 03, 202419.6519.9518.0019.6519.6542,432
May 02, 202419.0019.7218.5018.8818.88290,272
May 01, 202418.2019.0018.1018.9518.9551,897
Apr 30, 202419.0019.0018.0518.6018.60257,506
Apr 29, 202418.1619.9518.1519.0519.05112,019
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...