BATM Advanced Communications Ltd. (BVC.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:45PM BST
Time Period:
Oct 04, 2021 - Oct 04, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 04, 2022 | - | - | - | - | - | - |
| Oct 03, 2022 | 27.05 | 28.44 | 26.75 | 28.00 | 28.00 | 1,265,656 |
| Sept 30, 2022 | 28.20 | 28.95 | 27.59 | 28.25 | 28.25 | 131,595 |
| Sept 29, 2022 | 28.15 | 28.40 | 27.90 | 28.00 | 28.00 | 187,929 |
| Sept 28, 2022 | 28.00 | 29.00 | 28.00 | 28.00 | 28.00 | 65,997 |
| Sept 27, 2022 | 28.55 | 29.00 | 27.88 | 28.30 | 28.30 | 298,792 |
| Sept 26, 2022 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 88,519 |
| Sept 23, 2022 | 28.00 | 28.94 | 27.53 | 28.00 | 28.00 | 744,387 |
| Sept 22, 2022 | 27.00 | 28.00 | 26.90 | 28.00 | 28.00 | 249,196 |
| Sept 21, 2022 | 27.60 | 27.85 | 26.05 | 26.30 | 26.30 | 291,584 |
| Sept 20, 2022 | 26.80 | 27.85 | 26.50 | 26.50 | 26.50 | 193,181 |
| Sept 16, 2022 | 27.00 | 27.65 | 26.40 | 27.00 | 27.00 | 227,870 |
| Sept 15, 2022 | 26.25 | 27.95 | 26.00 | 27.00 | 27.00 | 121,652 |
| Sept 14, 2022 | 27.00 | 27.94 | 26.50 | 26.50 | 26.50 | 199,048 |
| Sept 13, 2022 | 27.50 | 29.85 | 26.40 | 27.00 | 27.00 | 365,714 |
| Sept 12, 2022 | 28.45 | 28.90 | 27.50 | 27.60 | 27.60 | 405,494 |
| Sept 09, 2022 | 28.55 | 28.85 | 27.95 | 28.50 | 28.50 | 156,805 |
| Sept 08, 2022 | 28.45 | 29.10 | 27.70 | 28.00 | 28.00 | 214,717 |
| Sept 07, 2022 | 28.75 | 29.51 | 28.40 | 28.50 | 28.50 | 328,281 |
| Sept 06, 2022 | 28.35 | 28.95 | 28.25 | 28.50 | 28.50 | 193,478 |
| Sept 05, 2022 | 28.00 | 29.00 | 27.50 | 29.00 | 29.00 | 352,865 |
| Sept 02, 2022 | 27.85 | 28.35 | 27.60 | 28.30 | 28.30 | 170,395 |
| Sept 01, 2022 | 28.10 | 28.95 | 27.10 | 28.20 | 28.20 | 620,668 |
| Aug 31, 2022 | 29.95 | 29.95 | 26.95 | 28.90 | 28.90 | 998,017 |
| Aug 30, 2022 | 29.10 | 30.95 | 28.13 | 28.65 | 28.65 | 405,562 |
| Aug 26, 2022 | 29.00 | 30.69 | 28.40 | 30.40 | 30.40 | 2,872,644 |
| Aug 25, 2022 | 29.00 | 29.00 | 27.10 | 28.35 | 28.35 | 810,558 |
| Aug 24, 2022 | 30.00 | 31.30 | 28.50 | 28.80 | 28.80 | 6,783,136 |
| Aug 23, 2022 | 30.50 | 32.85 | 30.00 | 30.85 | 30.85 | 281,429 |
| Aug 22, 2022 | 31.50 | 33.55 | 30.25 | 31.00 | 31.00 | 453,671 |
| Aug 19, 2022 | 32.00 | 33.45 | 31.80 | 31.80 | 31.80 | 106,099 |
| Aug 18, 2022 | 32.25 | 33.75 | 31.50 | 32.00 | 32.00 | 461,509 |
| Aug 17, 2022 | 33.30 | 34.70 | 32.15 | 32.70 | 32.70 | 218,508 |
| Aug 16, 2022 | 33.30 | 34.70 | 33.25 | 33.45 | 33.45 | 60,931 |
| Aug 15, 2022 | 33.55 | 34.70 | 33.00 | 33.00 | 33.00 | 125,064 |
| Aug 12, 2022 | 33.20 | 34.40 | 33.05 | 33.40 | 33.40 | 57,632 |
| Aug 11, 2022 | 34.00 | 34.50 | 33.10 | 33.40 | 33.40 | 220,754 |
| Aug 10, 2022 | 33.85 | 35.95 | 33.15 | 33.40 | 33.40 | 431,479 |
| Aug 09, 2022 | 33.85 | 34.64 | 33.50 | 34.75 | 34.75 | 118,559 |
| Aug 08, 2022 | 33.50 | 34.35 | 33.10 | 33.65 | 33.65 | 224,731 |
| Aug 05, 2022 | 33.90 | 35.17 | 33.30 | 33.55 | 33.55 | 705,197 |
| Aug 04, 2022 | 35.55 | 36.05 | 33.10 | 33.75 | 33.75 | 829,505 |
| Aug 03, 2022 | 34.80 | 35.40 | 34.05 | 34.55 | 34.55 | 565,328 |
| Aug 02, 2022 | 35.55 | 35.55 | 33.70 | 34.20 | 34.20 | 311,631 |
| Aug 01, 2022 | 34.50 | 35.40 | 33.05 | 34.50 | 34.50 | 407,146 |
| Jul 29, 2022 | 34.00 | 35.30 | 33.35 | 33.35 | 33.35 | 662,664 |
| Jul 28, 2022 | 34.60 | 35.36 | 34.50 | 34.50 | 34.50 | 568,960 |
| Jul 27, 2022 | 34.45 | 35.26 | 34.40 | 34.75 | 34.75 | 833,298 |
| Jul 26, 2022 | 34.60 | 35.25 | 33.80 | 34.50 | 34.50 | 1,537,679 |
| Jul 25, 2022 | 33.45 | 35.00 | 33.15 | 34.88 | 34.88 | 1,259,616 |
| Jul 22, 2022 | 33.25 | 33.70 | 33.10 | 33.45 | 33.45 | 217,602 |
| Jul 21, 2022 | 32.55 | 33.15 | 32.02 | 32.80 | 32.80 | 211,124 |
| Jul 20, 2022 | 32.50 | 32.93 | 31.75 | 32.17 | 32.17 | 162,223 |
| Jul 19, 2022 | 33.40 | 35.65 | 31.90 | 32.75 | 32.75 | 290,486 |
| Jul 18, 2022 | 34.05 | 35.10 | 32.75 | 33.17 | 33.17 | 358,859 |
| Jul 15, 2022 | 34.30 | 35.45 | 33.25 | 34.70 | 34.70 | 300,064 |
| Jul 14, 2022 | 35.40 | 35.45 | 33.63 | 34.05 | 34.05 | 181,834 |
| Jul 13, 2022 | 36.00 | 36.00 | 34.95 | 35.90 | 35.90 | 219,268 |
| Jul 12, 2022 | 35.65 | 36.00 | 35.37 | 35.45 | 35.45 | 31,531 |
| Jul 11, 2022 | 36.00 | 37.35 | 34.75 | 36.28 | 36.28 | 159,957 |
| Jul 08, 2022 | 32.85 | 35.50 | 32.55 | 35.30 | 35.30 | 964,535 |
| Jul 07, 2022 | 33.00 | 34.60 | 32.05 | 33.00 | 33.00 | 106,656 |
| Jul 06, 2022 | 33.00 | 34.55 | 32.05 | 32.65 | 32.65 | 138,242 |
| Jul 05, 2022 | 34.65 | 35.00 | 32.60 | 32.70 | 32.70 | 238,035 |
| Jul 04, 2022 | 34.40 | 35.06 | 34.00 | 34.17 | 34.17 | 130,285 |
| Jul 01, 2022 | 34.00 | 34.85 | 34.00 | 34.40 | 34.40 | 52,142 |
| Jun 30, 2022 | 34.85 | 35.95 | 33.50 | 34.60 | 34.60 | 462,920 |
| Jun 29, 2022 | 35.65 | 36.50 | 34.60 | 34.75 | 34.75 | 90,627 |
| Jun 28, 2022 | 36.25 | 38.25 | 35.08 | 35.40 | 35.40 | 245,025 |
| Jun 27, 2022 | 36.00 | 37.80 | 35.60 | 36.00 | 36.00 | 166,833 |
| 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 |
| *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.
