Canada markets open in 3 hours 18 minutes

BATM Advanced Communications Ltd. (BVC.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
21.90+1.45 (+7.09%)
As of 10:13AM BST. Market open.
Time Period:
Sept 20, 2023 - Sept 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 20, 202419.9021.9019.9021.9021.9043,959
Sept 19, 202420.6021.9019.9020.4520.45720,312
Sept 18, 202419.5021.9019.5020.4820.48144,994
Sept 17, 202420.2021.7019.9520.5820.58211,925
Sept 16, 202419.6021.9019.6020.7520.759,174
Sept 13, 202419.7021.7019.7020.8320.8310,964
Sept 12, 202420.0021.0019.9520.3020.3018,370
Sept 11, 202420.1021.0019.8120.4220.421,817,566
Sept 10, 202421.0021.0020.1520.5520.5519,910
Sept 09, 202421.0021.0019.9520.5520.5510,206
Sept 06, 202419.8520.9019.8020.4220.42122,614
Sept 05, 202419.9021.0019.7520.4520.45132,788
Sept 04, 202420.0021.9019.6620.5020.5069,596
Sept 03, 202420.2021.9020.1021.0021.0081,296
Sept 02, 202420.1022.0020.1021.0021.00184,096
Aug 30, 202420.0020.9020.0020.2520.25136,464
Aug 29, 202420.6021.0020.0020.0020.0091,263
Aug 28, 202420.1021.0019.5520.6020.6045,681
Aug 27, 202420.1020.9820.1020.5520.55222,414
Aug 23, 202420.5820.9019.8820.4220.4268,444
Aug 22, 202420.1020.9019.6020.3520.35448,342
Aug 21, 202420.1021.0020.1020.5520.5555,723
Aug 20, 202420.5020.9020.1020.5020.50379,827
Aug 19, 202420.0020.9019.2720.4220.42478,556
Aug 16, 202420.6020.6020.0020.6020.6051,688
Aug 15, 202420.1021.0019.0521.0021.0026,892
Aug 14, 202421.0021.0019.9021.0021.00214
Aug 13, 202421.0021.0019.9021.0021.009,933
Aug 12, 202421.0021.0019.8521.0021.0035,358
Aug 09, 202421.0021.0019.9021.0021.009,848
Aug 08, 202419.9021.0019.3221.0021.0077,622
Aug 07, 202419.8020.9019.8019.9519.9545,885
Aug 06, 202419.5021.0018.4319.6519.65289,722
Aug 05, 202419.5520.9019.2519.5019.50542,357
Aug 02, 202420.0021.0019.8521.0021.00357,205
Aug 01, 202420.1021.0019.5421.0021.00186,553
Jul 31, 202421.0021.0019.9321.0021.00173,497
Jul 30, 202421.0021.0019.8521.0021.0086,299
Jul 29, 202421.0021.0020.5021.0021.0015,678
Jul 26, 202420.0020.9019.6520.0020.00118,789
Jul 25, 202420.0021.0019.8821.0021.00116,778
Jul 24, 202420.6020.6019.6220.0020.0034,413
Jul 23, 202420.6020.6019.8220.6020.609,508
Jul 22, 202419.9520.7019.8020.6020.60346,632
Jul 19, 202420.0020.8019.5020.8020.8045,030
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...