Canada Markets closed

BATM Advanced Communications Ltd. (BVC.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
37.00+0.60 (+1.65%)
At close: 05:08PM BST
Show:
Historical Prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 202236.1037.4535.3237.0037.0060,888
Jun 23, 202235.8537.3035.8536.4036.40209,772
Jun 22, 202234.8036.3434.2036.0036.00139,585
Jun 21, 202234.5036.0034.4535.2535.2598,448
Jun 20, 202234.0535.6533.5534.5034.50232,890
Jun 17, 202234.0034.9533.4433.7533.75416,482
Jun 16, 202236.4536.9533.7533.7533.75903,201
Jun 15, 202236.6037.4536.6036.8036.8084,403
Jun 14, 20220.370.370.360.360.36828,130
Jun 13, 202237.0040.4536.5037.0037.00317,527
Jun 10, 202239.4039.4037.2037.2037.20235,271
Jun 09, 202239.5039.5538.6539.2039.20140,408
Jun 08, 202240.0040.7339.4039.5539.55210,177
Jun 07, 202241.0541.3040.0040.0040.00195,193
Jun 06, 202242.5042.8041.0041.0041.00380,796
Jun 01, 202242.8043.7542.1042.1042.10113,839
May 31, 202242.0042.9041.5041.8541.85147,003
May 30, 202242.8544.1041.5642.5042.50228,851
May 27, 202240.0043.2039.7741.7541.75240,326
May 26, 202239.3041.3039.0540.1540.15519,145
May 25, 202241.6041.7038.6038.6038.60507,913
May 24, 202242.4043.4040.6541.3041.30552,913
May 23, 202242.8043.4542.0042.5542.55188,517
May 20, 202241.6543.4541.6542.2542.25196,738
May 19, 202242.6543.4040.7541.4041.40587,884
May 18, 202244.7545.3042.7042.8042.80304,978
May 17, 202244.6545.8044.6045.6545.65406,333
May 16, 202243.0044.8542.6544.5044.50379,047
May 13, 202242.3043.5542.3043.5543.55302,862
May 12, 202240.5542.8040.0042.4042.40752,898
May 11, 202240.2043.0540.0040.6040.60995,753
May 10, 202240.5041.4539.0039.1539.15310,998
May 09, 202242.3543.1539.6039.6039.60580,381
May 06, 202241.5043.0040.6342.6042.60437,087
May 05, 202242.6544.2641.7041.8041.80197,413
May 04, 202243.4043.4042.5542.6042.60160,532
May 03, 202244.8547.8542.7042.7042.70603,071
Apr 29, 202246.1546.3044.8545.2045.20150,195
Apr 28, 202245.8046.6545.0045.6545.65174,195
Apr 27, 202245.7546.3044.6044.6044.60298,147
Apr 26, 202246.5046.6245.1045.4545.451,917,535
Apr 25, 202246.2047.7045.8045.8045.80355,101
Apr 22, 202248.0048.2546.3546.5046.50190,179
Apr 21, 202247.7048.9547.0047.1047.10299,449
Apr 20, 202248.5049.6547.5047.5047.50396,792
Apr 19, 202249.4551.7048.7049.1049.10197,440
Apr 14, 202249.4051.2049.4049.6049.60347,357
Apr 13, 202249.8550.1049.0949.5049.50220,670
Apr 12, 202249.0050.9048.5049.5049.50166,800
Apr 11, 202251.2052.5049.1049.1049.10552,643
Apr 08, 202252.4053.1750.0050.0050.00252,296
Apr 07, 202251.1052.7850.4051.7051.70358,791
Apr 06, 202252.8053.8050.4050.4050.40416,955
Apr 05, 202251.8054.0051.1752.5052.50531,766
Apr 04, 202251.3054.0050.3051.2051.201,208,754
Apr 01, 202252.3053.8051.1051.2051.20572,953
Mar 31, 202253.5053.6752.2052.4052.40407,822
Mar 30, 202254.0054.0052.7053.0053.00683,230
Mar 29, 202253.2053.9052.9053.9053.90349,621
Mar 28, 202252.5052.9251.6352.4052.40345,089
Mar 25, 202251.1052.8051.0252.0052.00464,413
Mar 24, 202250.5051.8050.4051.0051.00723,130
Mar 23, 202250.8051.9650.4050.5050.501,045,805
Mar 22, 202252.0052.1050.5750.8050.80764,823
Mar 21, 202252.2053.7051.3051.4051.40633,413
Mar 18, 202252.0055.2851.1051.4051.4019,926,547
Mar 17, 202248.0051.0648.0050.7050.701,649,564
Mar 16, 202248.9049.8048.5048.6548.65992,713
Mar 15, 202249.6550.6048.3048.8048.80595,380
Mar 14, 202251.3052.2049.0549.8049.80409,453
Mar 11, 202250.2052.7050.2051.1051.101,013,600
Mar 10, 202247.9550.6647.7550.4050.40298,923
Mar 09, 202246.8048.1544.0047.4547.451,455,438
Mar 08, 202246.5046.5044.2544.5044.50466,055
Mar 07, 202244.7046.3643.5045.2545.25798,407
Mar 04, 202246.6047.5044.6044.6044.601,292,945
Mar 03, 202254.0054.0047.0047.0547.05868,405
Mar 02, 202255.7056.7150.5051.6051.60880,110
Mar 01, 202252.0056.8052.0056.2056.201,314,894
Feb 28, 202253.0054.0051.6053.0053.00574,816
Feb 25, 202249.5555.5049.1052.3052.301,096,915
Feb 24, 202250.0050.0047.5448.4048.40480,600
Feb 23, 202251.0052.7648.6550.3050.30938,521
Feb 22, 202250.0051.5547.2050.0050.00881,501
Feb 21, 202247.0551.8046.5550.6050.601,622,944
Feb 18, 202250.0051.1645.8546.5046.50819,005
Feb 17, 202252.1053.5049.4049.7049.701,017,582
Feb 16, 202246.5050.7046.5049.3049.30562,114
Feb 15, 202247.0550.0045.8047.0047.00562,618
Feb 14, 202247.2047.9144.5545.7045.701,251,102
Feb 11, 202249.0049.8447.6548.5048.50348,294
Feb 10, 202249.0050.6048.4050.1050.10651,438
Feb 09, 202248.4051.0048.0049.0049.001,110,412
Feb 08, 202253.0053.0049.1050.0050.00771,967
Feb 07, 202249.4553.6049.1550.7050.701,240,884
Feb 04, 202252.3052.9046.8047.3047.302,668,612
Feb 03, 202257.4060.0050.2052.4052.405,037,561
Feb 02, 202258.0061.8058.0060.0060.00478,765
Feb 01, 202259.6063.7058.6058.7058.70262,611
Jan 31, 202259.3061.5059.2060.7060.70299,869
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...