BATM Advanced Communications Ltd. (BVC.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:08PM BST
Show:
Historical Prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 24, 2022 | 36.10 | 37.45 | 35.32 | 37.00 | 37.00 | 60,888 |
| Jun 23, 2022 | 35.85 | 37.30 | 35.85 | 36.40 | 36.40 | 209,772 |
| Jun 22, 2022 | 34.80 | 36.34 | 34.20 | 36.00 | 36.00 | 139,585 |
| Jun 21, 2022 | 34.50 | 36.00 | 34.45 | 35.25 | 35.25 | 98,448 |
| Jun 20, 2022 | 34.05 | 35.65 | 33.55 | 34.50 | 34.50 | 232,890 |
| Jun 17, 2022 | 34.00 | 34.95 | 33.44 | 33.75 | 33.75 | 416,482 |
| Jun 16, 2022 | 36.45 | 36.95 | 33.75 | 33.75 | 33.75 | 903,201 |
| Jun 15, 2022 | 36.60 | 37.45 | 36.60 | 36.80 | 36.80 | 84,403 |
| Jun 14, 2022 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | 828,130 |
| Jun 13, 2022 | 37.00 | 40.45 | 36.50 | 37.00 | 37.00 | 317,527 |
| Jun 10, 2022 | 39.40 | 39.40 | 37.20 | 37.20 | 37.20 | 235,271 |
| Jun 09, 2022 | 39.50 | 39.55 | 38.65 | 39.20 | 39.20 | 140,408 |
| Jun 08, 2022 | 40.00 | 40.73 | 39.40 | 39.55 | 39.55 | 210,177 |
| Jun 07, 2022 | 41.05 | 41.30 | 40.00 | 40.00 | 40.00 | 195,193 |
| Jun 06, 2022 | 42.50 | 42.80 | 41.00 | 41.00 | 41.00 | 380,796 |
| Jun 01, 2022 | 42.80 | 43.75 | 42.10 | 42.10 | 42.10 | 113,839 |
| May 31, 2022 | 42.00 | 42.90 | 41.50 | 41.85 | 41.85 | 147,003 |
| May 30, 2022 | 42.85 | 44.10 | 41.56 | 42.50 | 42.50 | 228,851 |
| May 27, 2022 | 40.00 | 43.20 | 39.77 | 41.75 | 41.75 | 240,326 |
| May 26, 2022 | 39.30 | 41.30 | 39.05 | 40.15 | 40.15 | 519,145 |
| May 25, 2022 | 41.60 | 41.70 | 38.60 | 38.60 | 38.60 | 507,913 |
| May 24, 2022 | 42.40 | 43.40 | 40.65 | 41.30 | 41.30 | 552,913 |
| May 23, 2022 | 42.80 | 43.45 | 42.00 | 42.55 | 42.55 | 188,517 |
| May 20, 2022 | 41.65 | 43.45 | 41.65 | 42.25 | 42.25 | 196,738 |
| May 19, 2022 | 42.65 | 43.40 | 40.75 | 41.40 | 41.40 | 587,884 |
| May 18, 2022 | 44.75 | 45.30 | 42.70 | 42.80 | 42.80 | 304,978 |
| May 17, 2022 | 44.65 | 45.80 | 44.60 | 45.65 | 45.65 | 406,333 |
| May 16, 2022 | 43.00 | 44.85 | 42.65 | 44.50 | 44.50 | 379,047 |
| May 13, 2022 | 42.30 | 43.55 | 42.30 | 43.55 | 43.55 | 302,862 |
| May 12, 2022 | 40.55 | 42.80 | 40.00 | 42.40 | 42.40 | 752,898 |
| May 11, 2022 | 40.20 | 43.05 | 40.00 | 40.60 | 40.60 | 995,753 |
| May 10, 2022 | 40.50 | 41.45 | 39.00 | 39.15 | 39.15 | 310,998 |
| May 09, 2022 | 42.35 | 43.15 | 39.60 | 39.60 | 39.60 | 580,381 |
| May 06, 2022 | 41.50 | 43.00 | 40.63 | 42.60 | 42.60 | 437,087 |
| May 05, 2022 | 42.65 | 44.26 | 41.70 | 41.80 | 41.80 | 197,413 |
| May 04, 2022 | 43.40 | 43.40 | 42.55 | 42.60 | 42.60 | 160,532 |
| May 03, 2022 | 44.85 | 47.85 | 42.70 | 42.70 | 42.70 | 603,071 |
| Apr 29, 2022 | 46.15 | 46.30 | 44.85 | 45.20 | 45.20 | 150,195 |
| Apr 28, 2022 | 45.80 | 46.65 | 45.00 | 45.65 | 45.65 | 174,195 |
| Apr 27, 2022 | 45.75 | 46.30 | 44.60 | 44.60 | 44.60 | 298,147 |
| Apr 26, 2022 | 46.50 | 46.62 | 45.10 | 45.45 | 45.45 | 1,917,535 |
| Apr 25, 2022 | 46.20 | 47.70 | 45.80 | 45.80 | 45.80 | 355,101 |
| Apr 22, 2022 | 48.00 | 48.25 | 46.35 | 46.50 | 46.50 | 190,179 |
| Apr 21, 2022 | 47.70 | 48.95 | 47.00 | 47.10 | 47.10 | 299,449 |
| Apr 20, 2022 | 48.50 | 49.65 | 47.50 | 47.50 | 47.50 | 396,792 |
| Apr 19, 2022 | 49.45 | 51.70 | 48.70 | 49.10 | 49.10 | 197,440 |
| Apr 14, 2022 | 49.40 | 51.20 | 49.40 | 49.60 | 49.60 | 347,357 |
| Apr 13, 2022 | 49.85 | 50.10 | 49.09 | 49.50 | 49.50 | 220,670 |
| Apr 12, 2022 | 49.00 | 50.90 | 48.50 | 49.50 | 49.50 | 166,800 |
| Apr 11, 2022 | 51.20 | 52.50 | 49.10 | 49.10 | 49.10 | 552,643 |
| Apr 08, 2022 | 52.40 | 53.17 | 50.00 | 50.00 | 50.00 | 252,296 |
| Apr 07, 2022 | 51.10 | 52.78 | 50.40 | 51.70 | 51.70 | 358,791 |
| Apr 06, 2022 | 52.80 | 53.80 | 50.40 | 50.40 | 50.40 | 416,955 |
| Apr 05, 2022 | 51.80 | 54.00 | 51.17 | 52.50 | 52.50 | 531,766 |
| Apr 04, 2022 | 51.30 | 54.00 | 50.30 | 51.20 | 51.20 | 1,208,754 |
| Apr 01, 2022 | 52.30 | 53.80 | 51.10 | 51.20 | 51.20 | 572,953 |
| Mar 31, 2022 | 53.50 | 53.67 | 52.20 | 52.40 | 52.40 | 407,822 |
| Mar 30, 2022 | 54.00 | 54.00 | 52.70 | 53.00 | 53.00 | 683,230 |
| Mar 29, 2022 | 53.20 | 53.90 | 52.90 | 53.90 | 53.90 | 349,621 |
| Mar 28, 2022 | 52.50 | 52.92 | 51.63 | 52.40 | 52.40 | 345,089 |
| Mar 25, 2022 | 51.10 | 52.80 | 51.02 | 52.00 | 52.00 | 464,413 |
| Mar 24, 2022 | 50.50 | 51.80 | 50.40 | 51.00 | 51.00 | 723,130 |
| Mar 23, 2022 | 50.80 | 51.96 | 50.40 | 50.50 | 50.50 | 1,045,805 |
| Mar 22, 2022 | 52.00 | 52.10 | 50.57 | 50.80 | 50.80 | 764,823 |
| Mar 21, 2022 | 52.20 | 53.70 | 51.30 | 51.40 | 51.40 | 633,413 |
| Mar 18, 2022 | 52.00 | 55.28 | 51.10 | 51.40 | 51.40 | 19,926,547 |
| Mar 17, 2022 | 48.00 | 51.06 | 48.00 | 50.70 | 50.70 | 1,649,564 |
| Mar 16, 2022 | 48.90 | 49.80 | 48.50 | 48.65 | 48.65 | 992,713 |
| Mar 15, 2022 | 49.65 | 50.60 | 48.30 | 48.80 | 48.80 | 595,380 |
| Mar 14, 2022 | 51.30 | 52.20 | 49.05 | 49.80 | 49.80 | 409,453 |
| Mar 11, 2022 | 50.20 | 52.70 | 50.20 | 51.10 | 51.10 | 1,013,600 |
| Mar 10, 2022 | 47.95 | 50.66 | 47.75 | 50.40 | 50.40 | 298,923 |
| Mar 09, 2022 | 46.80 | 48.15 | 44.00 | 47.45 | 47.45 | 1,455,438 |
| Mar 08, 2022 | 46.50 | 46.50 | 44.25 | 44.50 | 44.50 | 466,055 |
| Mar 07, 2022 | 44.70 | 46.36 | 43.50 | 45.25 | 45.25 | 798,407 |
| Mar 04, 2022 | 46.60 | 47.50 | 44.60 | 44.60 | 44.60 | 1,292,945 |
| Mar 03, 2022 | 54.00 | 54.00 | 47.00 | 47.05 | 47.05 | 868,405 |
| Mar 02, 2022 | 55.70 | 56.71 | 50.50 | 51.60 | 51.60 | 880,110 |
| Mar 01, 2022 | 52.00 | 56.80 | 52.00 | 56.20 | 56.20 | 1,314,894 |
| Feb 28, 2022 | 53.00 | 54.00 | 51.60 | 53.00 | 53.00 | 574,816 |
| Feb 25, 2022 | 49.55 | 55.50 | 49.10 | 52.30 | 52.30 | 1,096,915 |
| Feb 24, 2022 | 50.00 | 50.00 | 47.54 | 48.40 | 48.40 | 480,600 |
| Feb 23, 2022 | 51.00 | 52.76 | 48.65 | 50.30 | 50.30 | 938,521 |
| Feb 22, 2022 | 50.00 | 51.55 | 47.20 | 50.00 | 50.00 | 881,501 |
| Feb 21, 2022 | 47.05 | 51.80 | 46.55 | 50.60 | 50.60 | 1,622,944 |
| Feb 18, 2022 | 50.00 | 51.16 | 45.85 | 46.50 | 46.50 | 819,005 |
| Feb 17, 2022 | 52.10 | 53.50 | 49.40 | 49.70 | 49.70 | 1,017,582 |
| Feb 16, 2022 | 46.50 | 50.70 | 46.50 | 49.30 | 49.30 | 562,114 |
| Feb 15, 2022 | 47.05 | 50.00 | 45.80 | 47.00 | 47.00 | 562,618 |
| Feb 14, 2022 | 47.20 | 47.91 | 44.55 | 45.70 | 45.70 | 1,251,102 |
| Feb 11, 2022 | 49.00 | 49.84 | 47.65 | 48.50 | 48.50 | 348,294 |
| Feb 10, 2022 | 49.00 | 50.60 | 48.40 | 50.10 | 50.10 | 651,438 |
| Feb 09, 2022 | 48.40 | 51.00 | 48.00 | 49.00 | 49.00 | 1,110,412 |
| Feb 08, 2022 | 53.00 | 53.00 | 49.10 | 50.00 | 50.00 | 771,967 |
| Feb 07, 2022 | 49.45 | 53.60 | 49.15 | 50.70 | 50.70 | 1,240,884 |
| Feb 04, 2022 | 52.30 | 52.90 | 46.80 | 47.30 | 47.30 | 2,668,612 |
| Feb 03, 2022 | 57.40 | 60.00 | 50.20 | 52.40 | 52.40 | 5,037,561 |
| Feb 02, 2022 | 58.00 | 61.80 | 58.00 | 60.00 | 60.00 | 478,765 |
| Feb 01, 2022 | 59.60 | 63.70 | 58.60 | 58.70 | 58.70 | 262,611 |
| Jan 31, 2022 | 59.30 | 61.50 | 59.20 | 60.70 | 60.70 | 299,869 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
